1580824800000|2020-02-04 14:00:00|12192.6|12180.6|12182.2|12170.2|12214.7|12202.7|12157.4|12145.4|978
1580828400000|2020-02-04 15:00:00|12181.7|12169.7|12129.8|12117.8|12183.4|12171.4|12123.8|12111.8|1018
1580832000000|2020-02-04 16:00:00|12129.3|12117.3|12122.2|12110.2|12132.7|12120.7|12106.2|12094.2|786
1580835600000|2020-02-04 17:00:00|12121.7|12109.7|12103.1|12091.1|12140.2|12128.2|12096.6|12084.6|498
1580839200000|2020-02-04 18:00:00|12102.6|12090.6|12108.1|12096.1|12142.9|12130.9|12099.6|12087.6|868
1580842800000|2020-02-04 19:00:00|12106.1|12094.1|12142.6|12130.6|12145.1|12133.1|12104.1|12092.1|381
1580911200000|2020-02-05 14:00:00|12155.2|12143.2|12118.1|12106.1|12156.1|12144.1|12112.8|12100.8|754
1580914800000|2020-02-05 15:00:00|12118.8|12106.8|12080.2|12068.2|12137.7|12125.7|12071.2|12059.2|1019
1580918400000|2020-02-05 16:00:00|12079|12067|12039.9|12027.9|12079.8|12067.8|12035.2|12023.2|1049
1580922000000|2020-02-05 17:00:00|12039.1|12027.1|11959.3|11947.3|12040.8|12028.8|11957.3|11945.3|1362
1580925600000|2020-02-05 18:00:00|11961.8|11949.8|11987.8|11975.8|11990.3|11978.3|11953.2|11941.2|2124
1580929200000|2020-02-05 19:00:00|11985.7|11973.7|11982|11970|11997.6|11985.6|11977.9|11965.9|627
1580997600000|2020-02-06 14:00:00|11984.2|11972.2|11913.2|11901.2|11984.2|11972.2|11906.1|11894.1|1278
1581001200000|2020-02-06 15:00:00|11911.6|11899.6|12010.5|11998.5|12017.9|12005.9|11909.1|11897.1|949
1581004800000|2020-02-06 16:00:00|12010.1|11998.1|12046.8|12034.8|12060.2|12048.2|11971.4|11959.4|625
1581008400000|2020-02-06 17:00:00|12046.3|12034.3|12037.4|12025.4|12046.3|12034.3|12011.8|11999.8|338
1581012000000|2020-02-06 18:00:00|12036.1|12024.1|12033.3|12021.3|12058.3|12046.3|12009.4|11997.4|766
1581015600000|2020-02-06 19:00:00|12030.8|12018.8|12028.1|12016.1|12040.8|12028.8|12025.8|12013.8|276
1581084000000|2020-02-07 14:00:00|12028.4|12016.4|12026.7|12014.7|12029.6|12017.6|11982.2|11970.2|572
1581087600000|2020-02-07 15:00:00|12026.3|12014.3|12045.5|12033.5|12045.5|12033.5|12012.3|12000.3|564
1581091200000|2020-02-07 16:00:00|12043.9|12031.9|12056.1|12044.1|12074.3|12062.3|12018|12006|745
1581094800000|2020-02-07 17:00:00|12054.5|12042.5|12034.1|12022.1|12057|12045|12030.3|12018.3|379
1581098400000|2020-02-07 18:00:00|12033.2|12021.2|12038.2|12026.2|12056|12044|12024.5|12012.5|1211
1581102000000|2020-02-07 19:00:00|12039.1|12027.1|12027.1|12015.1|12042.4|12030.4|12024.2|12012.2|399
1581343200000|2020-02-10 14:00:00|12023.5|12011.5|11955.1|11943.1|12023.5|12011.5|11939.3|11927.3|791
1581346800000|2020-02-10 15:00:00|11956.9|11944.9|11977.9|11965.9|11980.5|11968.5|11936.3|11924.3|908
1581350400000|2020-02-10 16:00:00|11977.1|11965.1|11927.7|11915.7|11979.3|11967.3|11919.7|11907.7|922
1581354000000|2020-02-10 17:00:00|11926.8|11914.8|11944.8|11932.8|11945.1|11933.1|11905.7|11893.7|737
1581357600000|2020-02-10 18:00:00|11946|11934|11917.2|11905.2|11959|11947|11914.9|11902.9|971
1581361200000|2020-02-10 19:00:00|11918.9|11906.9|11913.7|11901.7|11929.6|11917.6|11911.5|11899.5|252
1581429600000|2020-02-11 14:00:00|11906.9|11894.9|11882.6|11870.6|11916.5|11904.5|11855.9|11843.9|894
1581433200000|2020-02-11 15:00:00|11884.8|11872.8|11872.5|11860.5|11904.8|11892.8|11868.2|11856.2|235
1581436800000|2020-02-11 16:00:00|11871.6|11859.6|11842.7|11830.7|11875.8|11863.8|11832.4|11820.4|455
1581440400000|2020-02-11 17:00:00|11841.8|11829.8|11829.3|11817.3|11845.3|11833.3|11820.5|11808.5|404
1581444000000|2020-02-11 18:00:00|11829|11817|11782|11770|11829.3|11817.3|11773.3|11761.3|502
1581447600000|2020-02-11 19:00:00|11784.8|11772.8|11778|11766|11787.6|11775.6|11766.8|11754.8|157
1581516000000|2020-02-12 14:00:00|11750.8|11738.8|11757.5|11745.5|11768.1|11756.1|11725.4|11713.4|675
1581519600000|2020-02-12 15:00:00|11757.8|11745.8|11833.5|11821.5|11848.8|11836.8|11748.7|11736.7|720
1581523200000|2020-02-12 16:00:00|11831.7|11819.7|11811.8|11799.8|11842.8|11830.8|11808.1|11796.1|283
1581526800000|2020-02-12 17:00:00|11813.1|11801.1|11799.6|11787.6|11821.5|11809.5|11792.5|11780.5|139
1581530400000|2020-02-12 18:00:00|11800.2|11788.2|11820.6|11808.6|11837.7|11825.7|11797.4|11785.4|736
1581534000000|2020-02-12 19:00:00|11822.8|11810.8|11842|11830|11844.5|11832.5|11822.5|11810.5|118
1581602400000|2020-02-13 14:00:00|11810.2|11798.2|11746.3|11734.3|11812.8|11800.8|11740.7|11728.7|499
1581606000000|2020-02-13 15:00:00|11745.4|11733.4|11761.5|11749.5|11771.7|11759.7|11741.3|11729.3|341
1581609600000|2020-02-13 16:00:00|11759.6|11747.6|11784.5|11772.5|11789.2|11777.2|11749|11737|226
1581613200000|2020-02-13 17:00:00|11782|11770|11857|11845|11871.1|11859.1|11770.1|11758.1|432
1581616800000|2020-02-13 18:00:00|11857.3|11845.3|11889.2|11877.2|11901.4|11889.4|11810.9|11798.9|166
1581620400000|2020-02-13 19:00:00|11891.4|11879.4|11916.9|11904.9|11917.8|11905.8|11888.3|11876.3|115
1581688800000|2020-02-14 14:00:00|11894.6|11882.6|12065.8|12053.8|12093.7|12081.7|11894.6|11882.6|774
1581692400000|2020-02-14 15:00:00|12064.5|12052.5|12127.7|12115.7|12140.2|12128.2|12048.3|12036.3|783
1581696000000|2020-02-14 16:00:00|12130.2|12118.2|12058.8|12046.8|12130.8|12118.8|12039.2|12027.2|106
1581699600000|2020-02-14 17:00:00|12059.7|12047.7|12116.2|12104.2|12116.2|12104.2|12059.7|12047.7|155
1581703200000|2020-02-14 18:00:00|12114|12102|12051.2|12039.2|12121.2|12109.2|12037.9|12025.9|286
1581706800000|2020-02-14 19:00:00|12050.9|12038.9|12057|12045|12060.5|12048.5|12050.4|12038.4|145
1582034400000|2020-02-18 14:00:00|12086.2|12074.2|12074|12062|12131.6|12119.6|12072.9|12060.9|360
1582038000000|2020-02-18 15:00:00|12072.7|12060.7|12052.3|12040.3|12081.8|12069.8|12042.3|12030.3|310
1582041600000|2020-02-18 16:00:00|12053.6|12041.6|12024.7|12012.7|12055.9|12043.9|12004.4|11992.4|187
1582045200000|2020-02-18 17:00:00|12026.3|12014.3|12071.3|12059.3|12076.1|12064.1|12025.6|12013.6|104
1582048800000|2020-02-18 18:00:00|12073.6|12061.6|12083.2|12071.2|12084.7|12072.7|12048.1|12036.1|82
1582052400000|2020-02-18 19:00:00|12084.3|12072.3|12091.7|12079.7|12094.2|12082.2|12082.8|12070.8|70
1582120800000|2020-02-19 14:00:00|12072.4|12060.4|12079.5|12067.5|12086.7|12074.7|12032.9|12020.9|292
1582124400000|2020-02-19 15:00:00|12078.4|12066.4|12067.3|12055.3|12087.7|12075.7|12050.4|12038.4|136
1582128000000|2020-02-19 16:00:00|12068.4|12056.4|12075.7|12063.7|12083.9|12071.9|12045.3|12033.3|134
1582131600000|2020-02-19 17:00:00|12074.4|12062.4|12065.1|12053.1|12097.5|12085.5|12060.3|12048.3|344
1582135200000|2020-02-19 18:00:00|12065.3|12053.3|12099.2|12087.2|12099.4|12087.4|12048.1|12036.1|350
1582138800000|2020-02-19 19:00:00|12096.9|12084.9|12101.9|12089.9|12104.2|12092.2|12089.7|12077.7|40
1582207200000|2020-02-20 14:00:00|12092.9|12080.9|12075.7|12063.7|12092.9|12080.9|12054.6|12042.6|311
1582210800000|2020-02-20 15:00:00|12075.8|12063.8|12020.9|12008.9|12075.8|12063.8|12020.9|12008.9|588
1582214400000|2020-02-20 16:00:00|12021.4|12009.4|11964.6|11952.6|12021.4|12009.4|11960.4|11948.4|736
1582218000000|2020-02-20 17:00:00|11962.5|11950.5|11956.4|11944.4|11985.5|11973.5|11916.2|11904.2|545
1582221600000|2020-02-20 18:00:00|11956.6|11944.6|11933.4|11921.4|11973.6|11961.6|11923.9|11911.9|251
1582225200000|2020-02-20 19:00:00|11931.2|11919.2|11945.1|11933.1|11947.3|11935.3|11928.4|11916.4|77
1582293600000|2020-02-21 14:00:00|11923.5|11911.5|11806.7|11794.7|11925.6|11913.6|11779.5|11767.5|652
1582297200000|2020-02-21 15:00:00|11805.6|11793.6|11743.4|11731.4|11825.6|11813.6|11722.1|11710.1|576
1582300800000|2020-02-21 16:00:00|11744.5|11732.5|11744.5|11732.5|11764.3|11752.3|11732.6|11720.6|334
1582304400000|2020-02-21 17:00:00|11743.4|11731.4|11741.9|11729.9|11770.4|11758.4|11730.4|11718.4|127
1582308000000|2020-02-21 18:00:00|11741.8|11729.8|11857|11845|11859.8|11847.8|11740.3|11728.3|137
1582311600000|2020-02-21 19:00:00|11857.1|11845.1|11831.7|11819.7|11865.9|11853.9|11829.7|11817.7|31
1582552800000|2020-02-24 14:00:00|11620.3|11608.3|11579.3|11567.3|11620.3|11608.3|11538.8|11526.3|705
1582556400000|2020-02-24 15:00:00|11572.1|11560.1|11553.8|11541.8|11617.9|11605.9|11542.7|11530.7|434
1582560000000|2020-02-24 16:00:00|11551.4|11539.4|11540.1|11528.1|11558.9|11546.9|11540|11528|127
1582563600000|2020-02-24 17:00:00|11540.2|11528.2|11540.5|11528.5|11541.1|11529.1|11539.3|11527.3|67
1582567200000|2020-02-24 18:00:00|11540.4|11528.4|11539.5|11527.5|11540.9|11528.9|11539.1|11527.1|52
1582570800000|2020-02-24 19:00:00|11539.3|11527.3|11540.2|11528.2|11541.4|11529.4|11539.3|11527.3|9
1582639200000|2020-02-25 14:00:00|11555.6|11543.6|11529|11517|11562.9|11550.9|11516.6|11504.6|359
1582642800000|2020-02-25 15:00:00|11529.1|11517.1|11468.4|11456.4|11543.4|11531.4|11468.4|11456.4|364
1582646400000|2020-02-25 16:00:00|11463.5|11451.5|11412.4|11400.4|11471|11459|11391.5|11379.5|148
1582650000000|2020-02-25 17:00:00|11411.2|11399.2|11393.9|11381.9|11468.9|11456.9|11386.5|11374.5|179
1582653600000|2020-02-25 18:00:00|11391.4|11379.4|11310.2|11298.2|11393.9|11381.9|11287.5|11275.5|288
1582657200000|2020-02-25 19:00:00|11311.4|11299.4|11308.9|11296.9|11315.1|11303.1|11290.7|11278.7|139
1582725600000|2020-02-26 14:00:00|11334.5|11322.5|11378.3|11366.3|11390.6|11378.6|11263.5|11251.5|271
1582729200000|2020-02-26 15:00:00|11370.9|11358.9|11308.6|11296.6|11370.9|11358.9|11291.1|11279.1|107
1582732800000|2020-02-26 16:00:00|11311.1|11299.1|11288|11276|11338.7|11326.7|11273.1|11261.1|127
1582736400000|2020-02-26 17:00:00|11288.1|11276.1|11253.8|11241.8|11293.6|11281.6|11248.8|11236.8|62
1582740000000|2020-02-26 18:00:00|11252.6|11240.6|11234.2|11222.2|11293.4|11281.4|11230.5|11218.5|76
1582743600000|2020-02-26 19:00:00|11235.4|11223.4|11210.5|11198.5|11245.4|11233.4|11210.5|11198.5|11
1582812000000|2020-02-27 14:00:00|11094.2|11082.2|10949.7|10919.7|11094.2|11082.2|10941|10911|129
1582815600000|2020-02-27 15:00:00|10949.2|10919.2|10944.4|10924.4|10950|10929.3|10940.1|10919.2|67
1582819200000|2020-02-27 16:00:00|10940.5|10928.5|10944.6|10932.6|10983.2|10971.2|10940.5|10925|59
1582822800000|2020-02-27 17:00:00|10940.9|10928.9|11151.8|11139.8|11181.8|11169.8|10940.9|10928.9|61
1582826400000|2020-02-27 18:00:00|11146.8|11134.8|11035.4|11023.4|11279.1|11267.1|11025.4|11013.4|47
1582830000000|2020-02-27 19:00:00|11037.9|11025.9|11005.7|10985.7|11087.1|11062.1|11003|10985.7|1
1582898400000|2020-02-28 14:00:00|10820|10808|10812.7|10782.7|10920|10908|10763.6|10738.8|49
1582902000000|2020-02-28 15:00:00|10812.6|10782.6|10763.4|10751.4|10817.6|10800.4|10758.3|10734.9|18
1582905600000|2020-02-28 16:00:00|10763.3|10751.3|10846.7|10834.7|10939.1|10927.1|10723.4|10711.4|23
1582909200000|2020-02-28 17:00:00|10847.9|10835.9|10920.3|10890.3|10936.6|10916.6|10839.1|10823.2|22
1582912800000|2020-02-28 18:00:00|10919.1|10889.1|10752.8|10722.8|11006.6|10976.6|10730.9|10700.9|0
1582916400000|2020-02-28 19:00:00|10743.8|10731.8|10721.5|10709.5|10743.9|10731.9|10721.5|10709.5|43983
1583157600000|2020-03-02 14:00:00|10801.7|10789.7|10977.5|10965.5|10990|10978|10801.7|10789.7|5376
1583161200000|2020-03-02 15:00:00|10976.2|10964.2|10978|10966|10981.7|10969.7|10905.3|10893.3|4751
1583164800000|2020-03-02 16:00:00|10977.9|10965.9|10862.4|10850.4|10977.9|10965.9|10814.9|10802.9|4987
1583168400000|2020-03-02 17:00:00|10865|10853|10859.7|10847.7|10888.9|10876.9|10797.2|10785.2|4291
1583172000000|2020-03-02 18:00:00|10860.9|10848.9|10984|10972|10989.3|10977.3|10857.2|10845.2|4888
1583175600000|2020-03-02 19:00:00|10981.7|10969.7|11021.8|11009.8|11023.4|11011.4|10981.6|10969.6|1195
1583244000000|2020-03-03 14:00:00|11147.7|11135.7|11119.2|11107.2|11208.7|11196.7|11111.7|11099.7|4829
1583247600000|2020-03-03 15:00:00|11120.4|11108.4|11096.9|11084.9|11218.4|11206.4|11089.6|11077.6|6944
1583251200000|2020-03-03 16:00:00|11097|11085|11054.4|11042.4|11112|11100|11016.7|11004.7|3830
1583254800000|2020-03-03 17:00:00|11051.9|11039.9|11036.7|11024.7|11073.5|11061.5|11027.4|11015.4|3144
1583258400000|2020-03-03 18:00:00|11036.6|11024.6|10952.7|10940.7|11036.6|11024.6|10909|10897|6487
1583262000000|2020-03-03 19:00:00|10955.1|10943.1|10958.7|10946.7|10982.5|10970.5|10955.1|10943.1|1101
1583330400000|2020-03-04 14:00:00|11071.3|11059.3|10992.6|10980.6|11075.4|11063.4|10974.2|10962.2|3458
1583334000000|2020-03-04 15:00:00|10993.7|10981.7|11017.4|11005.4|11066|11054|10970.7|10958.7|5414
1583337600000|2020-03-04 16:00:00|11016.3|11004.3|11084.4|11072.4|11135.9|11123.9|11015.3|11003.3|3719
1583341200000|2020-03-04 17:00:00|11084.5|11072.5|11094.7|11082.7|11132.1|11120.1|11028.6|11016.6|3158
1583344800000|2020-03-04 18:00:00|11093.5|11081.5|11063.8|11051.8|11186.7|11174.7|11053.9|11041.9|5106
1583348400000|2020-03-04 19:00:00|11066.2|11054.2|11086.5|11074.5|11093.2|11081.2|11062.8|11050.8|1007
1583416800000|2020-03-05 14:00:00|10984.1|10972.1|10940.8|10928.8|10989.9|10977.9|10888.7|10876.7|4001
1583420400000|2020-03-05 15:00:00|10940.7|10928.7|10898.4|10886.4|10949.2|10937.2|10878.9|10866.9|3662
1583424000000|2020-03-05 16:00:00|10896.2|10884.2|10849|10837|10915.6|10903.6|10845.1|10833.1|3409
1583427600000|2020-03-05 17:00:00|10847.9|10835.9|10802.7|10790.7|10866.7|10854.7|10788.9|10776.9|3208
1583431200000|2020-03-05 18:00:00|10801.6|10789.6|10813.7|10801.7|10865.3|10853.3|10796.2|10784.2|4528
1583434800000|2020-03-05 19:00:00|10812.5|10800.5|10828.8|10816.8|10834.4|10822.4|10810.2|10798.2|1012
1583503200000|2020-03-06 14:00:00|10658.5|10646.5|10607.7|10595.7|10665.6|10653.6|10521.1|10509.1|6250
1583506800000|2020-03-06 15:00:00|10608.8|10596.8|10703|10691|10753.3|10741.3|10597.2|10585.2|7722
1583510400000|2020-03-06 16:00:00|10701.9|10689.9|10677.6|10665.6|10734.9|10722.9|10670.8|10658.8|3725
1583514000000|2020-03-06 17:00:00|10675.1|10663.1|10617.2|10605.2|10678.8|10666.8|10583.7|10571.7|4409
1583517600000|2020-03-06 18:00:00|10618.3|10606.3|10492.3|10480.3|10621.4|10609.4|10492.3|10480.3|7163
1583521200000|2020-03-06 19:00:00|10492.5|10480.5|10541.5|10529.5|10542.3|10530.3|10485.4|10473.4|1588
1583758800000|2020-03-09 13:00:00|10183.4|10171.4|10185.2|10173.2|10187.5|10175.5|10173|10161|3287
1583762400000|2020-03-09 14:00:00|10185|10173|10294.2|10282.2|10430.1|10418.1|10176|10164|7717
1583766000000|2020-03-09 15:00:00|10293|10281|10268.7|10256.7|10305.3|10293.3|10189.8|10177.8|4684
1583769600000|2020-03-09 16:00:00|10265.1|10253.1|10209.5|10197.5|10322.6|10310.6|10202.2|10190.2|3459
1583773200000|2020-03-09 17:00:00|10208.4|10196.4|10193.8|10181.8|10229.5|10217.5|10171.8|10159.8|6026
1583776800000|2020-03-09 18:00:00|10192.2|10180.2|10198.2|10186.2|10206|10194|10182.8|10170.8|3656
1583845200000|2020-03-10 13:00:00|10404.3|10392.3|10484.8|10472.8|10496.6|10484.6|10381.1|10369.1|4428
1583848800000|2020-03-10 14:00:00|10484.5|10472.5|10457.7|10445.7|10484.8|10472.8|10434.9|10422.9|8783
1583852400000|2020-03-10 15:00:00|10457.9|10445.9|10477.8|10465.8|10481.7|10469.7|10403.5|10391.5|5976
1583856000000|2020-03-10 16:00:00|10479|10467|10480.1|10468.1|10486.2|10474.2|10473|10461|4045
1583859600000|2020-03-10 17:00:00|10480.3|10468.3|10423.1|10411.1|10485.8|10473.8|10415.6|10403.6|5662
1583863200000|2020-03-10 18:00:00|10421.9|10409.9|10426.8|10414.8|10438.9|10426.9|10393.2|10381.2|3170
1583931600000|2020-03-11 13:00:00|10410.4|10398.4|10358.2|10346.2|10462.6|10450.6|10311.5|10299.5|4080
1583935200000|2020-03-11 14:00:00|10359.4|10347.4|10369.5|10357.5|10407.8|10395.8|10334.9|10322.9|4923
1583938800000|2020-03-11 15:00:00|10371.2|10359.2|10431.1|10419.1|10556.7|10544.7|10364.4|10352.4|4810
1583942400000|2020-03-11 16:00:00|10432.1|10420.1|10261.3|10249.3|10432.1|10420.1|10222.3|10210.3|5112
1583946000000|2020-03-11 17:00:00|10258.8|10246.8|10193.4|10181.4|10323.7|10311.7|10171.4|10159.4|8478
1583949600000|2020-03-11 18:00:00|10194.4|10182.4|10247.1|10235.1|10257.9|10245.9|10188.6|10176.6|2588
1584018000000|2020-03-12 13:00:00|9886|9874|9884.6|9872.6|9886|9874|9883.6|9871.6|3157
1584021600000|2020-03-12 14:00:00|9884.5|9872.5|9884.2|9872.2|9896.6|9884.6|9882.9|9870.9|4184
1584025200000|2020-03-12 15:00:00|9884.1|9872.1|9883.8|9871.8|9884.1|9872.1|9883.8|9871.8|1740
1584028800000|2020-03-12 16:00:00|9883.7|9871.7|9883.4|9871.4|9883.9|9871.9|9883.4|9871.4|1797
1584032400000|2020-03-12 17:00:00|9883.7|9871.7|9883|9871|9890.5|9878.5|9883|9871|2704
1584036000000|2020-03-12 18:00:00|9846.1|9826.1|9843.6|9823.6|9846.1|9826.1|9843.6|9823.6|340
1584104400000|2020-03-13 13:00:00|10115.7|10103.7|9906.7|9894.7|10181.1|10169.1|9794.6|9782.6|5248
1584108000000|2020-03-13 14:00:00|9905.4|9893.4|9609.5|9597.5|9922.2|9910.2|9464.2|9452.2|8618
1584111600000|2020-03-13 15:00:00|9610.4|9598.4|9424.4|9412.4|9650.1|9638.1|9349.6|9319.6|6877
1584115200000|2020-03-13 16:00:00|9424.3|9412.3|9471.7|9459.7|9529.8|9517.8|9424.3|9412.3|3821
1584118800000|2020-03-13 17:00:00|9471|9459|9423.6|9411.6|9480.1|9468.1|9423.6|9411.6|3731
1584122400000|2020-03-13 18:00:00|9424.2|9412.2|9427.7|9415.7|9431.9|9419.9|9415.5|9403.5|1022
1584363600000|2020-03-16 13:00:00|8923.8|8911.8|8946.9|8934.9|8956|8944|8923.8|8911.8|1771
1584367200000|2020-03-16 14:00:00|8943.3|8931.3|8946.6|8934.6|8946.9|8934.9|8943.3|8931.3|2249
1584370800000|2020-03-16 15:00:00|8946.5|8934.5|8970.3|8958.3|9006.7|8994.7|8946.3|8934.3|5661
1584374400000|2020-03-16 16:00:00|8968.5|8956.5|9624.7|9612.7|9815.1|9803.1|8953.2|8941.2|6811
1584378000000|2020-03-16 17:00:00|9621.3|9609.3|8981.1|8969.1|9674.7|9662.7|8981.1|8969.1|6930
1584381600000|2020-03-16 18:00:00|8981.9|8969.9|9129.6|9099.6|9129.6|9099.6|8981.9|8969.9|897
1584450000000|2020-03-17 13:00:00|9214.8|9202.8|9234.7|9222.7|9425.9|9413.9|9201.2|9189.2|3453
1584453600000|2020-03-17 14:00:00|9232.6|9220.6|9415.2|9403.2|9429.4|9417.4|9203|9191|5348
1584457200000|2020-03-17 15:00:00|9414.4|9402.4|9443.4|9431.4|9447.2|9435.2|9411|9399|2406
1584460800000|2020-03-17 16:00:00|9443.3|9431.3|9443|9431|9443.3|9431.3|9443|9431|1772
1584464400000|2020-03-17 17:00:00|9442.9|9430.9|9442.5|9430.5|9442.9|9430.9|9442.5|9430.5|2375
1584468000000|2020-03-17 18:00:00|||||||||274
1584536400000|2020-03-18 13:00:00|9325.8|9313.8|9767.9|9755.9|9802.2|9790.2|9257.9|9245.9|4164
1584540000000|2020-03-18 14:00:00|9772.1|9760.1|9751|9739|9887.2|9875.2|9712.9|9700.9|5326
1584543600000|2020-03-18 15:00:00|9750.1|9738.1|9402.8|9390.8|9771.1|9759.1|9324.6|9312.6|4239
1584547200000|2020-03-18 16:00:00|9409.9|9397.9|9186.3|9174.3|9409.9|9397.9|9178.3|9166.3|3158
1584550800000|2020-03-18 17:00:00|9190|9178|9028.1|9016.1|9543.9|9531.9|8904.7|8874.7|5291
1584554400000|2020-03-18 18:00:00|9039.4|9027.4|8929.7|8899.7|9053.5|9041.5|8920.2|8890.2|2730
1584622800000|2020-03-19 13:00:00|9290.7|9278.7|9298.4|9286.4|9314|9302|9217.7|9205.7|3477
1584626400000|2020-03-19 14:00:00|9297.6|9285.6|9305.9|9293.9|9320.2|9308.2|9287.2|9275.2|798
1584630000000|2020-03-19 15:00:00|9306.3|9294.3|9311.3|9299.3|9315.8|9303.8|9302.4|9290.4|699
1584633600000|2020-03-19 16:00:00|9311.2|9299.2|9310.9|9298.9|9311.2|9299.2|9305.7|9293.7|479
1584637200000|2020-03-19 17:00:00|9310.8|9298.8|9310.5|9298.5|9310.8|9298.8|9310.5|9298.5|883
1584640800000|2020-03-19 18:00:00|9310.4|9298.4|9382.1|9352.1|9390.9|9360.9|9310.4|9298.4|102
1584709200000|2020-03-20 13:00:00|9702.8|9690.8|9653.1|9641.1|9721.5|9709.5|9620.2|9608.2|2366
1584712800000|2020-03-20 14:00:00|9651.9|9639.9|9653.4|9641.4|9711.3|9699.3|9617.5|9605.5|1734
1584716400000|2020-03-20 15:00:00|9654.7|9642.7|9601.9|9589.9|9671|9659|9592.6|9580.6|1388
1584720000000|2020-03-20 16:00:00|9599.8|9587.8|9602.5|9590.5|9619.3|9607.3|9522.4|9510.4|1444
1584723600000|2020-03-20 17:00:00|9603.3|9591.3|9541.3|9529.3|9634.6|9622.6|9402|9390|3000
1584727200000|2020-03-20 18:00:00|9542.9|9530.9|9655.8|9643.8|9662.6|9650.6|9509.7|9497.7|594
1584968400000|2020-03-23 13:00:00|9810.5|9798.5|9810.2|9798.2|9810.5|9798.5|9810.2|9798.2|2605
1584972000000|2020-03-23 14:00:00|9810.1|9798.1|9809.6|9797.6|9810.1|9798.1|9809.6|9797.6|987
1584975600000|2020-03-23 15:00:00|9809.5|9797.5|9809|9797|9809.5|9797.5|9809|9797|607
1584979200000|2020-03-23 16:00:00|9808.9|9796.9|9808.4|9796.4|9808.9|9796.9|9808.4|9796.4|598
1584982800000|2020-03-23 17:00:00|9808.3|9796.3|9807.7|9795.7|9808.3|9796.3|9807.7|9795.7|1006
1584986400000|2020-03-23 18:00:00|9815.2|9803.2|9815.2|9803.2|9815.2|9803.2|9815.2|9803.2|345
1585054800000|2020-03-24 13:00:00|10245.8|10233.8|10245.5|10233.5|10245.8|10233.8|10245.5|10233.5|835
1585058400000|2020-03-24 14:00:00|10245.4|10233.4|10244.9|10232.9|10245.4|10233.4|10244.9|10232.9|950
1585062000000|2020-03-24 15:00:00|10244.8|10232.8|10244.2|10232.2|10244.8|10232.8|10244.2|10232.2|401
1585065600000|2020-03-24 16:00:00|10244.1|10232.1|10243.6|10231.6|10244.1|10232.1|10243.6|10231.6|289
1585069200000|2020-03-24 17:00:00|10243.5|10231.5|10243|10231|10243.5|10231.5|10243|10231|792
1585072800000|2020-03-24 18:00:00|10243.5|10231.5|10243|10231|10243.5|10231.5|10243|10231|229
1585141200000|2020-03-25 13:00:00|10571.6|10559.6|10563.3|10551.3|10604.9|10592.9|10505.8|10493.8|2647
1585144800000|2020-03-25 14:00:00|10564.4|10552.4|10479.3|10467.3|10590.8|10578.8|9944.8|9932.8|4738
1585148400000|2020-03-25 15:00:00|10479.1|10467.1|10407.5|10395.5|10554.2|10542.2|10308.4|10296.4|2086
1585152000000|2020-03-25 16:00:00|10406.8|10394.8|10410.8|10398.8|10460.5|10448.5|10276.4|10264.4|1148
1585155600000|2020-03-25 17:00:00|10412.6|10400.6|10353.2|10341.2|10418.2|10406.2|10234.9|10222.9|2158
1585159200000|2020-03-25 18:00:00|10355|10343|10337.6|10325.6|10367.3|10355.3|10319.7|10307.7|355
1585227600000|2020-03-26 13:00:00|10306.6|10294.6|10248.9|10236.9|10333.4|10321.4|10158.6|10146.6|1637
1585231200000|2020-03-26 14:00:00|10248.7|10236.7|10074.9|10062.9|10253.2|10241.2|10060.3|10048.3|1503
1585234800000|2020-03-26 15:00:00|10073.6|10061.6|10067|10055|10077.2|10065.2|10027.2|10015.2|1302
1585238400000|2020-03-26 16:00:00|10066.4|10054.4|10064.9|10052.9|10087.7|10075.7|10050.2|10038.2|857
1585242000000|2020-03-26 17:00:00|10065.6|10053.6|10007.3|9995.3|10077.8|10065.8|10002.8|9990.8|1400
1585245600000|2020-03-26 18:00:00|10009.5|9997.5|9990.4|9978.4|10009.5|9997.5|9990.4|9978.4|111
1585314000000|2020-03-27 13:00:00|9844.6|9832.6|9694.6|9682.6|9866.8|9854.8|9600.9|9588.9|1638
1585317600000|2020-03-27 14:00:00|9695.9|9683.9|9619.7|9607.7|9722.5|9710.5|9614.5|9602.5|1672
1585321200000|2020-03-27 15:00:00|9619.1|9607.1|9627.2|9615.2|9653.4|9641.4|9557.2|9545.2|1240
1585324800000|2020-03-27 16:00:00|9627.9|9615.9|9599.5|9587.5|9647.6|9635.6|9550|9538|1541
1585328400000|2020-03-27 17:00:00|9598.9|9586.9|9563.8|9551.8|9654.2|9642.2|9559.2|9547.2|1936
1585332000000|2020-03-27 18:00:00|9564.4|9552.4|9542.9|9530.9|9577.6|9565.6|9542.9|9530.9|1289
1585573200000|2020-03-30 13:00:00|9476.2|9464.2|9333.9|9321.9|9580.4|9568.4|9232.7|9220.7|3114
1585576800000|2020-03-30 14:00:00|9332|9320|9442.6|9430.6|9494.8|9482.8|9330.8|9318.8|2276
1585580400000|2020-03-30 15:00:00|9442|9430|9510.6|9498.6|9607.8|9595.8|9432.5|9420.5|2137
1585584000000|2020-03-30 16:00:00|9511.2|9499.2|9388.2|9376.2|9571.9|9559.9|9374.6|9362.6|1903
1585587600000|2020-03-30 17:00:00|9385.7|9373.7|9438.3|9426.3|9479.9|9467.9|9327|9315|4047
1585591200000|2020-03-30 18:00:00|9439|9427|9455.1|9435.1|9455.2|9443.2|9380.6|9368.6|663
1585659600000|2020-03-31 13:00:00|9350.2|9338.2|9354.4|9342.4|9452.8|9440.8|9234.5|9222.5|1740
1585663200000|2020-03-31 14:00:00|9353.8|9341.8|9318.5|9306.5|9360.8|9348.8|9250|9238|2681
1585666800000|2020-03-31 15:00:00|9320.3|9308.3|9298|9286|9343.5|9331.5|9256.3|9244.3|2853
1585670400000|2020-03-31 16:00:00|9300|9288|9412.5|9400.5|9431.8|9419.8|9284.2|9272.2|2049
1585674000000|2020-03-31 17:00:00|9413.2|9401.2|9664.4|9652.4|9713.9|9701.9|9384.4|9372.4|4956
1585677600000|2020-03-31 18:00:00|9662|9650|9597.7|9585.7|9683.8|9671.8|9597.7|9585.7|530
1585746000000|2020-04-01 13:00:00|9373|9361|9343.3|9331.3|9488.2|9476.2|9232|9220|3930
1585749600000|2020-04-01 14:00:00|9342.7|9330.7|9390.2|9378.2|9398.8|9386.8|9270.4|9258.4|2888
1585753200000|2020-04-01 15:00:00|9389.6|9377.6|9294.5|9282.5|9437.8|9425.8|9276.7|9264.7|2866
1585756800000|2020-04-01 16:00:00|9295.7|9283.7|9210.9|9198.9|9296.3|9284.3|9210.9|9198.9|3360
1585760400000|2020-04-01 17:00:00|9212.2|9200.2|9206.2|9194.2|9217|9205|9206.2|9194.2|1510
1585764000000|2020-04-01 18:00:00|9206.1|9194.1|9200.4|9188.4|9206.1|9194.1|9200.4|9188.4|190
1585832400000|2020-04-02 13:00:00|9124.7|9112.7|8930.6|8918.6|9138.6|9126.6|8817.7|8805.7|3604
1585836000000|2020-04-02 14:00:00|8932.2|8920.2|8940.6|8928.6|9037.4|9025.4|8844.6|8832.6|2493
1585839600000|2020-04-02 15:00:00|8939.2|8927.2|8864.1|8852.1|8940.6|8928.6|8751.3|8739.3|3542
1585843200000|2020-04-02 16:00:00|8864.8|8852.8|8814.9|8802.9|8887.7|8875.7|8808.2|8796.2|2340
1585846800000|2020-04-02 17:00:00|8814.2|8802.2|8740.4|8728.4|8814.2|8802.2|8740.4|8728.4|2174
1585850400000|2020-04-02 18:00:00|8727.7|8715.7|8689.3|8677.3|8727.7|8715.7|8689.3|8677.3|281
1585918800000|2020-04-03 13:00:00|8609.9|8597.9|8850.1|8838.1|8850.1|8838.1|8448.6|8436.6|3826
1585922400000|2020-04-03 14:00:00|8849|8837|8606.3|8594.3|9077.9|9065.9|8464|8452|5353
1585926000000|2020-04-03 15:00:00|8604.9|8592.9|8401.2|8389.2|8618.6|8606.6|8389|8377|3684
1585929600000|2020-04-03 16:00:00|8396.2|8384.2|8340.9|8328.9|8515.3|8503.3|8304.2|8292.2|4257
1585933200000|2020-04-03 17:00:00|8339.5|8327.5|8439.1|8427.1|8440.6|8428.6|8294.7|8282.7|6875
1585936800000|2020-04-03 18:00:00|8438.4|8426.4|8421.1|8409.1|8448.5|8436.5|8412.4|8400.4|1132
1586178000000|2020-04-06 13:00:00|7951.3|7939.3|8074.3|8062.3|8201.8|8189.8|7939.1|7927.1|6540
1586181600000|2020-04-06 14:00:00|8071.2|8059.2|8102.8|8090.8|8145.8|8133.8|8032.2|8020.2|3895
1586185200000|2020-04-06 15:00:00|8102|8090|8037|8025|8110.6|8098.6|8012.3|8000.3|2832
1586188800000|2020-04-06 16:00:00|8035.4|8023.4|8350.4|8338.4|8390|8378|8030|8018|5882
1586192400000|2020-04-06 17:00:00|8352|8340|8176.2|8164.2|8376.2|8364.2|8153.5|8141.5|5030
1586196000000|2020-04-06 18:00:00|8177|8165|8138.6|8126.6|8189.5|8177.5|8137.8|8125.8|781
1586264400000|2020-04-07 13:00:00|8386.1|8374.1|8614.6|8602.6|8621.8|8609.8|8385.8|8373.8|3811
1586268000000|2020-04-07 14:00:00|8614.5|8602.5|8614.3|8602.3|8614.5|8602.5|8614.3|8602.3|811
1586271600000|2020-04-07 15:00:00|8614.2|8602.2|8614.1|8602.1|8614.2|8602.2|8614.1|8602.1|1034
1586275200000|2020-04-07 16:00:00|8614|8602|8613.8|8601.8|8614|8602|8613.8|8601.8|542
1586278800000|2020-04-07 17:00:00|8613.7|8601.7|8613.6|8601.6|8613.7|8601.7|8613.6|8601.6|1039
1586282400000|2020-04-07 18:00:00|8618.1|8606.1|8618.1|8606.1|8618.1|8606.1|8618.1|8606.1|180
1586350800000|2020-04-08 13:00:00|9024.6|9012.6|8939.3|8927.3|9143|9131|8893.5|8881.5|5243
1586354400000|2020-04-08 14:00:00|8938.5|8926.5|8897.2|8885.2|8943.4|8931.4|8786.9|8774.9|4079
1586358000000|2020-04-08 15:00:00|8901.3|8889.3|8915.6|8903.6|8935.4|8923.4|8850|8838|3691
1586361600000|2020-04-08 16:00:00|8912.4|8900.4|8916.1|8904.1|8946.5|8934.5|8839.7|8827.7|2508
1586365200000|2020-04-08 17:00:00|8914.4|8902.4|8903.4|8891.4|8962|8950|8852.8|8840.8|5076
1586368800000|2020-04-08 18:00:00|8909.9|8897.9|9001|8989|9004.2|8992.2|8872.9|8860.9|2205
1586437200000|2020-04-09 13:00:00|8853.5|8841.5|8695.8|8683.8|8888.6|8876.6|8567.1|8555.1|5312
1586440800000|2020-04-09 14:00:00|8696.6|8684.6|8650.2|8638.2|8696.6|8684.6|8600.3|8588.3|2360
1586444400000|2020-04-09 15:00:00|8649.8|8637.8|8713.5|8701.5|8749.9|8737.9|8622.3|8610.3|2348
1586448000000|2020-04-09 16:00:00|8712.2|8700.2|8748.4|8736.4|8771|8759|8689.9|8677.9|2328
1586451600000|2020-04-09 17:00:00|8749.3|8737.3|8803.3|8791.3|8808.9|8796.9|8708|8696|3899
1586455200000|2020-04-09 18:00:00|8800.4|8788.4|8791.1|8779.1|8821.3|8809.3|8756|8744|1066
1586782800000|2020-04-13 13:00:00|8400.9|8388.9|8396.6|8384.6|8444.4|8432.4|8396.6|8384.6|1029
1586786400000|2020-04-13 14:00:00|8396.5|8384.5|8396|8384|8403.6|8391.6|8396|8384|563
1586790000000|2020-04-13 15:00:00|8395.9|8383.9|8395.3|8383.3|8395.9|8383.9|8395.3|8383.3|354
1586793600000|2020-04-13 16:00:00|8395.2|8383.2|8394.7|8382.7|8395.2|8383.2|8394.7|8382.7|432
1586797200000|2020-04-13 17:00:00|8394.6|8382.6|8394|8382|8396|8384|8394|8382|677
1586800800000|2020-04-13 18:00:00|||||||||370
1586869200000|2020-04-14 13:00:00|8338.2|8326.2|8506.5|8494.5|8572.8|8560.8|8295|8283|4013
1586872800000|2020-04-14 14:00:00|8504.6|8492.6|8413.1|8401.1|8560.6|8548.6|8382.2|8370.2|3543
1586876400000|2020-04-14 15:00:00|8412.2|8400.2|8480.6|8468.6|8488.6|8476.6|8338.7|8326.7|2094
1586880000000|2020-04-14 16:00:00|8478.4|8466.4|8708.8|8696.8|8797|8785|8472.7|8460.7|3090
1586883600000|2020-04-14 17:00:00|8710|8698|8652.8|8640.8|8729.3|8717.3|8478.4|8466.4|4126
1586887200000|2020-04-14 18:00:00|8651.5|8639.5|8624.8|8594.8|8699.1|8687.1|8601.8|8589.8|881
1586955600000|2020-04-15 13:00:00|8532.5|8520.5|8609.5|8597.5|8670.3|8658.3|8528|8516|2143
1586959200000|2020-04-15 14:00:00|8609.2|8597.2|8560.3|8548.3|8614.9|8602.9|8550.5|8538.5|1978
1586962800000|2020-04-15 15:00:00|8561.3|8549.3|8644.3|8632.3|8654.8|8642.8|8520.7|8508.7|2333
1586966400000|2020-04-15 16:00:00|8644.8|8632.8|8707.6|8695.6|8726.4|8714.4|8603.9|8591.9|1921
1586970000000|2020-04-15 17:00:00|8706.4|8694.4|8732.1|8720.1|8792.9|8780.9|8691.5|8679.5|2953
1586973600000|2020-04-15 18:00:00|8728.7|8716.7|8756.2|8744.2|8773.1|8761.1|8718.7|8706.7|682
1587042000000|2020-04-16 13:00:00|8745.4|8733.4|8829.8|8817.8|8924.7|8912.7|8723.7|8711.7|354
1587045600000|2020-04-16 14:00:00|8830.8|8818.8|8945.9|8933.9|8948.1|8936.1|8824.8|8812.8|425
1587049200000|2020-04-16 15:00:00|8946.8|8934.8|8978.3|8966.3|9000.4|8988.4|8925.9|8900.7|629
1587052800000|2020-04-16 16:00:00|8978.5|8966.5|8875.6|8863.6|8978.8|8966.8|8863.2|8851.2|156
1587056400000|2020-04-16 17:00:00|8873.4|8861.4|8842.6|8830.6|8927.9|8915.9|8826.9|8814.9|257
1587060000000|2020-04-16 18:00:00|8841.6|8829.6|8840|8828|8851.3|8839.3|8808.9|8796.9|102
1587128400000|2020-04-17 13:00:00|8974.1|8962.1|8802.3|8790.3|8974.1|8962.1|8776.3|8764.3|146
1587132000000|2020-04-17 14:00:00|8803.3|8791.3|8837.5|8825.5|8912.7|8900.7|8798.8|8786.8|231
1587135600000|2020-04-17 15:00:00|8838.5|8826.5|8836.2|8824.2|8849.7|8837.7|8747.5|8735.5|561
1587139200000|2020-04-17 16:00:00|8831.2|8819.2|8816.1|8804.1|8863.6|8851.6|8781.2|8769.2|352
1587142800000|2020-04-17 17:00:00|8818.3|8806.3|8802.8|8790.8|8844.9|8832.9|8776.1|8764.1|260
1587146400000|2020-04-17 18:00:00|8803.8|8791.8|8833.6|8813.6|8833.6|8819.5|8803.8|8791.8|55
1587387600000|2020-04-20 13:00:00|8814.8|8802.8|8723.9|8711.9|8814.8|8802.8|8653.1|8641.1|310
1587391200000|2020-04-20 14:00:00|8721.6|8709.6|8811.3|8799.3|8850.9|8838.9|8709.8|8697.8|172
1587394800000|2020-04-20 15:00:00|8809.2|8797.2|8714.3|8702.3|8819.8|8807.8|8707.2|8695.2|355
1587398400000|2020-04-20 16:00:00|8715.4|8703.4|8735.4|8723.4|8747.6|8735.6|8700.7|8688.7|52
1587402000000|2020-04-20 17:00:00|8736.4|8724.4|8629.1|8617.1|8736.4|8724.4|8622.5|8610.5|150
1587405600000|2020-04-20 18:00:00|8629.3|8617.3|8665.2|8653.2|8675.1|8663.1|8629.3|8617.3|91
1587474000000|2020-04-21 13:00:00|8567.4|8555.4|8356.4|8344.4|8567.4|8555.4|8328.7|8316.7|600
1587477600000|2020-04-21 14:00:00|8357.5|8345.5|8393|8381|8430.3|8418.3|8338.7|8326.7|340
1587481200000|2020-04-21 15:00:00|8391.9|8379.9|8400.1|8370.1|8442.5|8430.5|8359.3|8347.3|121
1587484800000|2020-04-21 16:00:00|8412.1|8400.1|8402.1|8390.1|8415.5|8403.5|8373.4|8353.6|129
1587488400000|2020-04-21 17:00:00|8401|8389|8527.6|8515.6|8577.5|8565.5|8396.5|8384.5|199
1587492000000|2020-04-21 18:00:00|8528.6|8516.6|8503.1|8473.1|8542.8|8530.8|8503.1|8473.1|11
1587560400000|2020-04-22 13:00:00|8520.3|8508.3|8535.1|8523.1|8587.1|8575.1|8463.5|8451.5|208
1587564000000|2020-04-22 14:00:00|8536.2|8524.2|8557.3|8545.3|8564.2|8552.2|8495.7|8483.7|150
1587567600000|2020-04-22 15:00:00|8558.4|8546.4|8483.5|8471.5|8610.4|8598.4|8447.1|8427.1|190
1587571200000|2020-04-22 16:00:00|8487.3|8475.3|8519.8|8507.8|8569.2|8557.2|8446.5|8434.5|226
1587574800000|2020-04-22 17:00:00|8516.1|8504.1|8462.9|8450.9|8522.2|8510.2|8391.5|8379.5|244
1587578400000|2020-04-22 18:00:00|8461.8|8449.8|8399.3|8387.3|8462|8450|8391.5|8379.5|55
1587646800000|2020-04-23 13:00:00|8362.3|8342.3|8361.3|8349.3|8421.7|8409.7|8332.9|8320.9|254
1587650400000|2020-04-23 14:00:00|8361.4|8349.4|8297.9|8285.9|8402|8390|8286.7|8274.7|196
1587654000000|2020-04-23 15:00:00|8296.8|8284.8|8313.4|8301.4|8327|8315|8256.3|8244.3|208
1587657600000|2020-04-23 16:00:00|8312.2|8300.2|8371.6|8359.6|8390.8|8378.8|8305.3|8293.3|87
1587661200000|2020-04-23 17:00:00|8369.4|8357.4|8329.8|8317.8|8374.9|8362.9|8302.8|8290.8|100
1587664800000|2020-04-23 18:00:00|8323.1|8311.1|8328.7|8298.7|8345.5|8333.5|8290.2|8260.2|44
1587668400000|2020-04-23 19:00:00|8328.6|8298.6|8382.4|8352.4|8382.6|8352.6|8328.6|8298.6|0
1587675600000|2020-04-23 21:00:00|8381.8|8351.8|8381.8|8351.8|8381.8|8351.8|8381.8|8351.8|0
1587729600000|2020-04-24 12:00:00|8321|8301|8309.3|8297.3|8321|8301|8309.3|8297.3|0
1587733200000|2020-04-24 13:00:00|8306.9|8276.9|8263.7|8251.7|8349.5|8337.5|8229.2|8217.2|292
1587736800000|2020-04-24 14:00:00|8261.3|8249.3|8068.6|8056.6|8286.1|8274.1|8065.2|8053.2|510
1587740400000|2020-04-24 15:00:00|8065.2|8053.2|8202.9|8190.9|8214.9|8202.9|8046.9|8034.9|160
1587744000000|2020-04-24 16:00:00|8205.2|8193.2|8329.9|8317.9|8383.8|8371.8|8186.3|8174.3|297
1587747600000|2020-04-24 17:00:00|8331.1|8319.1|8293.6|8281.6|8346.3|8332.1|8240.5|8228.5|171
1587751200000|2020-04-24 18:00:00|8297|8285|8348.5|8318.5|8348.5|8327.8|8282.4|8270.4|44
1587992400000|2020-04-27 13:00:00|8449.4|8437.4|8364.3|8352.3|8507.2|8487.2|8332.6|8320.6|80
1587996000000|2020-04-27 14:00:00|8369.2|8357.2|8341.2|8329.2|8395|8383|8291.8|8279.8|107
1587999600000|2020-04-27 15:00:00|8342.4|8330.4|8369.7|8357.7|8393.3|8381.3|8324.9|8312.9|78
1588003200000|2020-04-27 16:00:00|8366|8354|8380.2|8368.2|8392.4|8380.4|8340.6|8328.6|53
1588006800000|2020-04-27 17:00:00|8382.6|8370.6|8425.9|8413.9|8430.9|8418.9|8372.9|8360.9|63
1588010400000|2020-04-27 18:00:00|8424.7|8412.7|8445.2|8415.2|8480.2|8468.2|8413.5|8401.5|15
1588078800000|2020-04-28 13:00:00|8489.8|8477.8|8548.6|8536.6|8577|8558|8478.8|8466.8|148
1588082400000|2020-04-28 14:00:00|8547.4|8535.4|8389.3|8377.3|8599|8587|8374|8362|242
1588086000000|2020-04-28 15:00:00|8380.8|8368.8|8433.9|8421.9|8450.9|8438.9|8336.4|8324.4|70
1588089600000|2020-04-28 16:00:00|8435.1|8423.1|8417.6|8405.6|8465.1|8453.1|8379.2|8367.2|54
1588093200000|2020-04-28 17:00:00|8417.5|8405.5|8477.7|8465.7|8515.8|8503.8|8417.5|8405.5|36
1588096800000|2020-04-28 18:00:00|8472.8|8460.8|8442|8430|8472.8|8460.8|8442|8430|49
1588165200000|2020-04-29 13:00:00|8534|8522|8474.5|8462.5|8534|8522|8437.8|8421.9|147
1588168800000|2020-04-29 14:00:00|8472|8460|8432.9|8420.9|8530.6|8518.6|8413|8401|116
1588172400000|2020-04-29 15:00:00|8429.1|8417.1|8438.4|8426.4|8473.1|8460.1|8423.1|8405.6|125
1588176000000|2020-04-29 16:00:00|8439.6|8427.6|8438.2|8426.2|8458.6|8437.4|8422.4|8398.7|50
1588179600000|2020-04-29 17:00:00|8437|8425|8433.9|8421.9|8459.1|8447.1|8433.9|8421.9|76
1588183200000|2020-04-29 18:00:00|8425.2|8413.2|8470|8458|8470|8458|8417.7|8405.7|1
1588251600000|2020-04-30 13:00:00|8372.5|8360.5|8418.9|8406.9|8435|8423|8366.3|8354.3|1707
1588255200000|2020-04-30 14:00:00|8417.6|8405.6|8458.1|8446.1|8473|8461|8380.2|8368.2|2390
1588258800000|2020-04-30 15:00:00|8460.5|8448.5|8446|8434|8497|8485|8438.3|8426.3|2044
1588262400000|2020-04-30 16:00:00|8447.3|8435.3|8475.3|8463.3|8480.2|8468.2|8437.3|8425.3|1545
1588266000000|2020-04-30 17:00:00|8476.5|8464.5|8612.8|8600.8|8641.5|8629.5|8467.8|8455.8|4368
1588269600000|2020-04-30 18:00:00|8616.5|8604.5|8657.8|8645.8|8692.8|8680.8|8611.5|8599.5|1460
1588338000000|2020-05-01 13:00:00|8681.4|8669.4|8627.3|8615.3|8702.7|8690.7|8598.5|8586.5|2153
1588341600000|2020-05-01 14:00:00|8628.5|8616.5|8917.7|8905.7|8919|8907|8617.3|8605.3|5944
1588345200000|2020-05-01 15:00:00|8917.5|8905.5|8868.5|8856.5|8919.1|8907.1|8853.4|8841.4|3521
1588348800000|2020-05-01 16:00:00|8868.4|8856.4|8729.4|8717.4|8882.3|8870.3|8666.9|8654.9|3437
1588352400000|2020-05-01 17:00:00|8728.1|8716.1|8746.3|8734.3|8770.3|8758.3|8641.1|8629.1|4171
1588356000000|2020-05-01 18:00:00|8746.4|8734.4|8822.9|8810.9|8834.2|8822.2|8745|8733|1564
1588597200000|2020-05-04 13:00:00|8803.7|8791.7|8911.1|8899.1|8986.5|8974.5|8772.5|8760.5|3840
1588600800000|2020-05-04 14:00:00|8905.1|8893.1|8973.3|8961.3|9008.5|8996.5|8890.6|8878.6|2590
1588604400000|2020-05-04 15:00:00|8972.1|8960.1|8856.2|8844.2|8982.2|8970.2|8827.8|8815.8|2448
1588608000000|2020-05-04 16:00:00|8857.4|8845.4|8811.7|8799.7|8867.1|8855.1|8798.1|8786.1|2605
1588611600000|2020-05-04 17:00:00|8810.3|8798.3|8859.7|8847.7|8932.2|8920.2|8799|8787|3604
1588615200000|2020-05-04 18:00:00|8860.8|8848.8|8911.8|8899.8|8911.8|8899.8|8847.2|8835.2|1064
1588683600000|2020-05-05 13:00:00|8944|8932|8765.5|8753.5|8944|8932|8665.3|8653.3|2896
1588687200000|2020-05-05 14:00:00|8765.4|8753.4|8761.8|8749.8|8793.1|8781.1|8698.1|8686.1|2790
1588690800000|2020-05-05 15:00:00|8761.7|8749.7|8766|8754|8808.1|8796.1|8733.2|8721.2|1525
1588694400000|2020-05-05 16:00:00|8765.1|8753.1|8739.3|8727.3|8769.9|8757.9|8709.8|8697.8|1573
1588698000000|2020-05-05 17:00:00|8738|8726|8711.1|8699.1|8762.9|8750.9|8705.9|8693.9|3411
1588701600000|2020-05-05 18:00:00|8709.9|8697.9|8662.7|8650.7|8709.9|8697.9|8657.7|8645.7|1258
1588770000000|2020-05-06 13:00:00|8699.9|8687.9|8778.5|8766.5|8788|8776|8687.4|8675.4|2007
1588773600000|2020-05-06 14:00:00|8778.7|8766.7|8761.9|8749.9|8809.3|8797.3|8739.1|8727.1|2456
1588777200000|2020-05-06 15:00:00|8762|8750|8758.3|8746.3|8785.7|8773.7|8723.8|8711.8|1989
1588780800000|2020-05-06 16:00:00|8759.4|8747.4|8895.3|8883.3|8895.3|8883.3|8733.9|8721.9|2362
1588784400000|2020-05-06 17:00:00|8897.7|8885.7|9021.3|9009.3|9021.3|9009.3|8883.2|8871.2|4792
1588788000000|2020-05-06 18:00:00|||||||||456
1588856400000|2020-05-07 13:00:00|9268.3|9256.3|9479.4|9467.4|9479.4|9467.4|9242.2|9230.2|5478
1588860000000|2020-05-07 14:00:00|9477.7|9465.7|9452.9|9440.9|9479.5|9467.5|9323|9311|6442
1588863600000|2020-05-07 15:00:00|9453.1|9441.1|9470.9|9458.9|9473.1|9461.1|9453.1|9441.1|2434
1588867200000|2020-05-07 16:00:00|9471.3|9459.3|9478.9|9466.9|9480.6|9468.6|9470.3|9458.3|1212
1588870800000|2020-05-07 17:00:00|9479.1|9467.1|9481.1|9469.1|9481.1|9469.1|9478.9|9466.9|1935
1588874400000|2020-05-07 18:00:00|||||||||405
1588942800000|2020-05-08 13:00:00|9675.1|9663.1|9511.4|9499.4|9703|9691|9446.4|9434.4|4650
1588946400000|2020-05-08 14:00:00|9516.4|9504.4|9707|9695|9839.4|9827.4|9496.4|9484.4|7181
1588950000000|2020-05-08 15:00:00|9710.6|9698.6|9900.1|9888.1|9901.1|9889.1|9709.3|9697.3|5967
1588953600000|2020-05-08 16:00:00|9899.9|9887.9|9736.8|9724.8|9899.9|9887.9|9626.6|9614.6|5571
1588957200000|2020-05-08 17:00:00|9733|9721|9547.8|9535.8|9736.4|9724.4|9533.2|9521.2|9473
1588960800000|2020-05-08 18:00:00|9548|9536|9602.3|9590.3|9602.4|9590.4|9519.9|9507.9|1515
1589202000000|2020-05-11 13:00:00|9692.4|9680.4|9661|9649|9704|9692|9589.5|9577.5|3672
1589205600000|2020-05-11 14:00:00|9660|9648|9453.3|9441.3|9666.1|9654.1|9416|9404|4763
1589209200000|2020-05-11 15:00:00|9453.5|9441.5|9463.7|9451.7|9489.6|9477.6|9436|9424|3242
1589212800000|2020-05-11 16:00:00|9462.7|9450.7|9374.1|9362.1|9467.5|9455.5|9332|9320|4292
1589216400000|2020-05-11 17:00:00|9374.6|9362.6|9364.8|9352.8|9389.6|9377.6|9308.2|9296.2|4600
1589220000000|2020-05-11 18:00:00|9369.8|9357.8|9366.7|9354.7|9385.8|9373.8|9339.6|9327.6|1402
1589288400000|2020-05-12 13:00:00|9408.1|9396.1|9475|9463|9525.2|9513.2|9400.6|9388.6|2841
1589292000000|2020-05-12 14:00:00|9474.7|9462.7|9474.8|9462.8|9526.7|9514.7|9425.7|9413.7|3524
1589295600000|2020-05-12 15:00:00|9472.8|9460.8|9626.4|9614.4|9626.4|9614.4|9472.8|9460.8|3478
1589299200000|2020-05-12 16:00:00|9625.4|9613.4|9745.9|9733.9|9790.2|9778.2|9619.4|9607.4|4780
1589302800000|2020-05-12 17:00:00|9743.9|9731.9|9819.6|9807.6|9821.6|9809.6|9741.8|9729.8|3873
1589306400000|2020-05-12 18:00:00|9818.3|9806.3|9823.5|9811.5|9823.5|9811.5|9817|9805|350
1589374800000|2020-05-13 13:00:00|9808|9796|9904.1|9892.1|9953|9941|9806.6|9794.6|4192
1589378400000|2020-05-13 14:00:00|9903.9|9891.9|9835.7|9823.7|9944.6|9932.6|9822.1|9810.1|4852
1589382000000|2020-05-13 15:00:00|9834.7|9822.7|9673|9661|9855.6|9843.6|9651.4|9639.4|4618
1589385600000|2020-05-13 16:00:00|9674|9662|9685.7|9673.7|9789.8|9777.8|9674|9662|4124
1589389200000|2020-05-13 17:00:00|9684.7|9672.7|9492.1|9480.1|9698.5|9686.5|9461.9|9449.9|10660
1589392800000|2020-05-13 18:00:00|9493.1|9481.1|9569.6|9557.6|9589.9|9577.9|9489.1|9477.1|2464
1589461200000|2020-05-14 13:00:00|9497.3|9485.3|9494|9482|9543|9531|9417.1|9405.1|3286
1589464800000|2020-05-14 14:00:00|9497.1|9485.1|9498.2|9486.2|9663.1|9651.1|9449.9|9437.9|4204
1589468400000|2020-05-14 15:00:00|9496.3|9484.3|9504.2|9492.2|9538.5|9526.5|9451.9|9439.9|1979
1589472000000|2020-05-14 16:00:00|9503.3|9491.3|9489.2|9477.2|9553.8|9541.8|9487.2|9475.2|1375
1589475600000|2020-05-14 17:00:00|9490.4|9478.4|9497.3|9485.3|9507.9|9495.9|9385.4|9373.4|2685
1589479200000|2020-05-14 18:00:00|9499.8|9487.8|9523.3|9511.3|9523.3|9511.3|9484.1|9472.1|784
1589461200000|2020-05-14 13:00:00|9497.3|9485.3|9494|9482|9543|9531|9417.1|9405.1|3286
1589464800000|2020-05-14 14:00:00|9497.1|9485.1|9498.2|9486.2|9663.1|9651.1|9449.9|9437.9|4204
1589468400000|2020-05-14 15:00:00|9496.3|9484.3|9504.2|9492.2|9538.5|9526.5|9451.9|9439.9|1979
1589472000000|2020-05-14 16:00:00|9503.3|9491.3|9489.2|9477.2|9553.8|9541.8|9487.2|9475.2|1375
1589475600000|2020-05-14 17:00:00|9490.4|9478.4|9497.3|9485.3|9507.9|9495.9|9385.4|9373.4|2685
1589479200000|2020-05-14 18:00:00|9499.8|9487.8|9523.3|9511.3|9523.3|9511.3|9484.1|9472.1|784
1589547600000|2020-05-15 13:00:00|9557.9|9545.9|9677.8|9665.8|9722.7|9710.7|9483|9471|4257
1589551200000|2020-05-15 14:00:00|9675.9|9663.9|9709.5|9697.5|9772.6|9760.6|9669.3|9657.3|6301
1589554800000|2020-05-15 15:00:00|9709.9|9697.9|9688|9676|9734.2|9722.2|9613.4|9601.4|3115
1589558400000|2020-05-15 16:00:00|9686.8|9674.8|9698.1|9686.1|9754.3|9742.3|9664.3|9652.3|2616
1589562000000|2020-05-15 17:00:00|9698.7|9686.7|9705.2|9693.2|9750.5|9738.5|9660.6|9648.6|3179
1589565600000|2020-05-15 18:00:00|9708.9|9696.9|9743.1|9731.1|9744|9732|9695.8|9683.8|924
1589806800000|2020-05-18 13:00:00|9834.2|9822.2|9954|9942|9956.1|9944.1|9774.7|9762.7|3571
1589810400000|2020-05-18 14:00:00|9952.4|9940.4|9955.9|9943.9|9992.9|9980.9|9867.5|9855.5|3229
1589814000000|2020-05-18 15:00:00|9956.8|9944.8|9889.3|9877.3|9980.7|9968.7|9854.7|9842.7|2396
1589817600000|2020-05-18 16:00:00|9888.9|9876.9|9780.9|9768.9|9905.8|9893.8|9735.1|9723.1|2390
1589821200000|2020-05-18 17:00:00|9780.5|9768.5|9869.7|9857.7|9924.3|9912.3|9767.5|9755.5|2356
1589824800000|2020-05-18 18:00:00|9867.5|9855.5|9869|9857|9881.7|9869.7|9845|9833|680
1589893200000|2020-05-19 13:00:00|9861.5|9849.5|9822.2|9810.2|9869.3|9857.3|9785.4|9773.4|1566
1589896800000|2020-05-19 14:00:00|9821.3|9809.3|9834.2|9822.2|9850.2|9838.2|9752.5|9740.5|1492
1589900400000|2020-05-19 15:00:00|9839.7|9827.7|9853.4|9841.4|9897.3|9885.3|9796.4|9784.4|1396
1589904000000|2020-05-19 16:00:00|9855.4|9843.4|9880.1|9868.1|9881.3|9869.3|9832.5|9820.5|715
1589907600000|2020-05-19 17:00:00|9880.5|9868.5|9904.5|9892.5|9907.1|9895.1|9867.5|9855.5|1334
1589911200000|2020-05-19 18:00:00|9903.6|9891.6|9924.3|9912.3|9933|9921|9888.2|9876.2|714
1589979600000|2020-05-20 13:00:00|9913.6|9901.6|9932.3|9920.3|9979.7|9967.7|9909|9897|1528
1589983200000|2020-05-20 14:00:00|9933.6|9921.6|9817.7|9805.7|9938.2|9926.2|9791.9|9779.9|1997
1589986800000|2020-05-20 15:00:00|9818.5|9806.5|9867.5|9855.5|9884.8|9872.8|9813.1|9801.1|1207
1589990400000|2020-05-20 16:00:00|9866.7|9854.7|9785.5|9773.5|9874.1|9862.1|9782.6|9770.6|965
1589994000000|2020-05-20 17:00:00|9785.9|9773.9|9818.7|9806.7|9851|9839|9775.4|9763.4|2327
1589997600000|2020-05-20 18:00:00|9819.6|9807.6|9837.8|9825.8|9842.4|9830.4|9817.5|9805.5|575
1590066000000|2020-05-21 13:00:00|9852.9|9840.9|9797.2|9785.2|9886.7|9874.7|9790.1|9778.1|1202
1590069600000|2020-05-21 14:00:00|9795.9|9783.9|9847.1|9835.1|9860.9|9848.9|9765.8|9753.8|1179
1590073200000|2020-05-21 15:00:00|9846.3|9834.3|9860|9848|9873.6|9861.6|9818.6|9806.6|778
1590076800000|2020-05-21 16:00:00|9859.1|9847.1|9824|9812|9864.1|9852.1|9799.6|9787.6|617
1590080400000|2020-05-21 17:00:00|9822.7|9810.7|9858.3|9846.3|9873.3|9861.3|9803.1|9791.1|971
1590084000000|2020-05-21 18:00:00|9855.8|9843.8|9852.6|9840.6|9862.8|9850.8|9817.8|9805.8|600
1590152400000|2020-05-22 13:00:00|9829.6|9817.6|9814.6|9802.6|9858.4|9846.4|9786.1|9774.1|566
1590156000000|2020-05-22 14:00:00|9812.9|9800.9|9840.6|9828.6|9870.1|9858.1|9809.4|9797.4|1058
1590159600000|2020-05-22 15:00:00|9843.1|9831.1|9804.1|9792.1|9845.6|9833.6|9754|9742|1099
1590163200000|2020-05-22 16:00:00|9807.1|9795.1|9709.3|9697.3|9809.6|9797.6|9678.4|9666.4|1279
1590166800000|2020-05-22 17:00:00|9709.8|9697.8|9759.6|9747.6|9767.6|9755.6|9695.1|9683.1|1173
1590170400000|2020-05-22 18:00:00|9761.4|9749.4|9738.7|9726.7|9763.1|9751.1|9734.5|9722.5|345
1590498000000|2020-05-26 13:00:00|9818.9|9806.9|9799.8|9787.8|9833.4|9821.4|9776.7|9764.7|991
1590501600000|2020-05-26 14:00:00|9801.1|9789.1|9831.5|9819.5|9833.3|9821.3|9761.8|9749.8|780
1590505200000|2020-05-26 15:00:00|9832.2|9820.2|9876.7|9864.7|9899.6|9887.6|9826.8|9814.8|973
1590508800000|2020-05-26 16:00:00|9877.4|9865.4|9931.1|9919.1|9948.2|9936.2|9873.1|9861.1|613
1590512400000|2020-05-26 17:00:00|9931.8|9919.8|9946.9|9934.9|9960.7|9948.7|9886.3|9874.3|1219
1590516000000|2020-05-26 18:00:00|9949.3|9937.3|9980|9968|9980.7|9968.7|9947.1|9935.1|335
1590584400000|2020-05-27 13:00:00|10002.4|9990.4|9969.4|9957.4|10046.9|10034.9|9951.9|9939.9|1338
1590588000000|2020-05-27 14:00:00|9969.9|9957.9|9983.3|9971.3|10003.2|9991.2|9943.1|9931.1|1108
1590591600000|2020-05-27 15:00:00|9982.7|9970.7|10003.6|9991.6|10031.7|10019.7|9981.4|9969.4|849
1590595200000|2020-05-27 16:00:00|10004.2|9992.2|10060.3|10048.3|10093.4|10081.4|10002.9|9990.9|1060
1590598800000|2020-05-27 17:00:00|10057|10045|10073.3|10061.3|10086.8|10074.8|10023.1|10011.1|1034
1590602400000|2020-05-27 18:00:00|10073.8|10061.8|10086.7|10074.7|10089.8|10077.8|10070.2|10058.2|491
1590670800000|2020-05-28 13:00:00|10082.5|10070.5|10075.2|10063.2|10124.5|10112.5|10059|10047|1523
1590674400000|2020-05-28 14:00:00|10073.8|10061.8|10054.6|10042.6|10099.8|10087.8|10038|10026|942
1590678000000|2020-05-28 15:00:00|10055.1|10043.1|10070.5|10058.5|10090.6|10078.6|10038.4|10026.4|702
1590681600000|2020-05-28 16:00:00|10071.2|10059.2|10085|10073|10105.6|10093.6|10055.1|10043.1|486
1590685200000|2020-05-28 17:00:00|10085.7|10073.7|10138.1|10126.1|10143.1|10131.1|10067.2|10055.2|1290
1590688800000|2020-05-28 18:00:00|10139.4|10127.4|10144|10132|10151.8|10139.8|10132.1|10120.1|416
1590757200000|2020-05-29 13:00:00|10126.4|10114.4|10038.9|10026.9|10127.8|10115.8|9983.9|9971.9|1013
1590760800000|2020-05-29 14:00:00|10038.3|10026.3|10002.8|9990.8|10049|10037|9985.5|9973.5|629
1590764400000|2020-05-29 15:00:00|10001.6|9989.6|9945.4|9933.4|10020.9|10008.9|9920.4|9908.4|745
1590768000000|2020-05-29 16:00:00|9944.1|9932.1|9899.5|9887.5|9951|9939|9864.5|9852.5|874
1590771600000|2020-05-29 17:00:00|9900.1|9888.1|9990.7|9978.7|9992.5|9980.5|9858.7|9846.7|1562
1590775200000|2020-05-29 18:00:00|9991.3|9979.3|10009.4|9997.4|10028.8|10016.8|9982.8|9970.8|403
1591016400000|2020-06-01 13:00:00|9922|9910|9788.4|9776.4|9922.8|9910.8|9750.9|9738.9|959
1591020000000|2020-06-01 14:00:00|9789|9777|9815.3|9803.3|9846.7|9834.7|9707.9|9695.9|1518
1591023600000|2020-06-01 15:00:00|9816.6|9804.6|9921.7|9909.7|9980.4|9968.4|9809.1|9797.1|1126
1591027200000|2020-06-01 16:00:00|9919.2|9907.2|9869.7|9857.7|9946|9934|9851.7|9839.7|744
1591030800000|2020-06-01 17:00:00|9869.1|9857.1|9879.3|9867.3|9889.1|9877.1|9845.1|9833.1|848
1591034400000|2020-06-01 18:00:00|9878.7|9866.7|9889.6|9877.6|9897.9|9885.9|9875|9863|293
1591102800000|2020-06-02 13:00:00|9911.1|9899.1|9807.8|9795.8|9911.1|9899.1|9779.8|9767.8|1652
1591106400000|2020-06-02 14:00:00|9808.5|9796.5|9786|9774|9840.4|9828.4|9773.2|9761.2|853
1591110000000|2020-06-02 15:00:00|9787.2|9775.2|9743.2|9731.2|9789|9777|9724.3|9712.3|875
1591113600000|2020-06-02 16:00:00|9744.5|9732.5|9680|9668|9749.1|9737.1|9670.5|9658.5|924
1591117200000|2020-06-02 17:00:00|9681.2|9669.2|9595|9583|9700.7|9688.7|9574.9|9562.9|1335
1591120800000|2020-06-02 18:00:00|9592.9|9580.9|9615.8|9603.8|9619.2|9607.2|9590.8|9578.8|516
1591189200000|2020-06-03 13:00:00|9597.9|9585.9|9531.3|9519.3|9621.1|9609.1|9513.2|9501.2|1524
1591192800000|2020-06-03 14:00:00|9526.9|9514.9|9628.2|9616.2|9636.8|9624.8|9515.7|9503.7|1010
1591196400000|2020-06-03 15:00:00|9625|9613|9614.8|9602.8|9670.8|9658.8|9590.2|9578.2|722
1591200000000|2020-06-03 16:00:00|9615.6|9603.6|9652.2|9640.2|9668.4|9656.4|9615.6|9603.6|425
1591203600000|2020-06-03 17:00:00|9651.4|9639.4|9663.1|9651.1|9683.3|9671.3|9627|9615|1292
1591207200000|2020-06-03 18:00:00|9665.6|9653.6|9678.3|9666.3|9679.7|9667.7|9646.2|9634.2|235
1591275600000|2020-06-04 13:00:00|9652.3|9640.3|9646.3|9634.3|9678|9666|9635.1|9623.1|471
1591279200000|2020-06-04 14:00:00|9649.2|9637.2|9718.4|9706.4|9735.3|9723.3|9641.7|9629.7|776
1591282800000|2020-06-04 15:00:00|9718.9|9706.9|9727.8|9715.8|9732.1|9720.1|9685.7|9673.7|775
1591286400000|2020-06-04 16:00:00|9726.8|9714.8|9671|9659|9729.6|9717.6|9663|9651|532
1591290000000|2020-06-04 17:00:00|9671.8|9659.8|9710.1|9698.1|9723.8|9711.8|9668.1|9656.1|568
1591293600000|2020-06-04 18:00:00|9710.8|9698.8|9698.6|9686.6|9719.5|9707.5|9695.9|9683.9|169
1591362000000|2020-06-05 13:00:00|9716|9704|9563.1|9551.1|9737.8|9725.8|9557.8|9545.8|781
1591365600000|2020-06-05 14:00:00|9561.8|9549.8|9640.4|9628.4|9678.7|9666.7|9483.9|9471.9|2526
1591369200000|2020-06-05 15:00:00|9639.4|9627.4|9643.1|9631.1|9702.5|9690.5|9607.7|9595.7|803
1591372800000|2020-06-05 16:00:00|9641.6|9629.6|9579.3|9567.3|9676.2|9664.2|9544.5|9532.5|512
1591376400000|2020-06-05 17:00:00|9580.1|9568.1|9540.7|9528.7|9596.1|9584.1|9516.5|9504.5|711
1591380000000|2020-06-05 18:00:00|9541.5|9529.5|9585.8|9573.8|9587.5|9575.5|9531.7|9519.7|440
1591621200000|2020-06-08 13:00:00|9624.2|9612.2|9565.8|9553.8|9649.6|9637.6|9541.4|9529.4|984
1591624800000|2020-06-08 14:00:00|9565.5|9553.5|9564.1|9552.1|9589.6|9577.6|9534.4|9522.4|648
1591628400000|2020-06-08 15:00:00|9566.6|9554.6|9571.2|9559.2|9578.7|9566.7|9556.3|9544.3|441
1591632000000|2020-06-08 16:00:00|9570.8|9558.8|9552.1|9540.1|9583|9571|9543.4|9531.4|256
1591635600000|2020-06-08 17:00:00|9553|9541|9564.8|9552.8|9577.5|9565.5|9530.6|9518.6|488
1591639200000|2020-06-08 18:00:00|9565.7|9553.7|9573.3|9561.3|9584.9|9572.9|9562.7|9550.7|104
1591707600000|2020-06-09 13:00:00|9541.2|9529.2|9553.4|9541.4|9575.9|9563.9|9508.3|9496.3|565
1591711200000|2020-06-09 14:00:00|9551.7|9539.7|9618.5|9606.5|9620.6|9608.6|9537.2|9525.2|392
1591714800000|2020-06-09 15:00:00|9618.9|9606.9|9609.4|9597.4|9638.9|9626.9|9573.5|9561.5|124
1591718400000|2020-06-09 16:00:00|9607.4|9595.4|9678.3|9666.3|9694.9|9682.9|9587.8|9575.8|362
1591722000000|2020-06-09 17:00:00|9677.5|9665.5|9730|9718|9788.4|9776.4|9676.2|9664.2|399
1591725600000|2020-06-09 18:00:00|9730.5|9718.5|9754.2|9742.2|9758.4|9746.4|9730.5|9718.5|66
1591794000000|2020-06-10 13:00:00|9721.3|9709.3|9755.6|9743.6|9785.7|9773.7|9710.1|9698.1|859
1591797600000|2020-06-10 14:00:00|9754.8|9742.8|9691|9679|9760.2|9748.2|9680.8|9668.8|416
1591801200000|2020-06-10 15:00:00|9687.5|9675.5|9656.5|9644.5|9704.7|9692.7|9647.5|9635.5|300
1591804800000|2020-06-10 16:00:00|9657.4|9645.4|9653.3|9641.3|9708.2|9696.2|9607.6|9595.6|390
1591808400000|2020-06-10 17:00:00|9654.2|9642.2|9667.5|9655.5|9682.4|9670.4|9619.8|9607.8|557
1591812000000|2020-06-10 18:00:00|9665.4|9653.4|9684.4|9672.4|9688|9676|9647|9635|73
1591880400000|2020-06-11 13:00:00|9647.8|9635.8|9647|9635|9649|9637|9544.5|9532.5|571
1591884000000|2020-06-11 14:00:00|9647.8|9635.8|9654.5|9642.5|9685.2|9673.2|9592.3|9580.3|408
1591887600000|2020-06-11 15:00:00|9656.6|9644.6|9657.7|9645.7|9683.3|9671.3|9623.8|9611.8|695
1591891200000|2020-06-11 16:00:00|9658.6|9646.6|9651.3|9639.3|9686.7|9674.7|9642.6|9630.6|112
1591894800000|2020-06-11 17:00:00|9650.1|9638.1|9667.7|9655.7|9688|9676|9640.1|9628.1|51
1591898400000|2020-06-11 18:00:00|9668.6|9656.6|9644.4|9632.4|9672|9660|9641.9|9629.9|54
1591966800000|2020-06-12 13:00:00|9658.8|9646.8|9695.2|9683.2|9724|9712|9649|9637|160
1591970400000|2020-06-12 14:00:00|9693.5|9681.5|9638.4|9626.4|9702.9|9690.9|9633.9|9621.9|229
1591974000000|2020-06-12 15:00:00|9640.2|9628.2|9681.8|9669.8|9682.9|9670.9|9636.2|9624.2|193
1591977600000|2020-06-12 16:00:00|9681.1|9669.1|9644.7|9632.7|9686.8|9674.8|9635.3|9623.3|240
1591981200000|2020-06-12 17:00:00|9645.6|9633.6|9557.2|9545.2|9648.7|9636.7|9543.1|9531.1|525
1591984800000|2020-06-12 18:00:00|9558.1|9546.1|9542.7|9530.7|9566.3|9554.3|9542.7|9530.7|87
1592226000000|2020-06-15 13:00:00|9466.4|9454.4|9493.1|9481.1|9507.7|9495.7|9376.6|9364.6|671
1592229600000|2020-06-15 14:00:00|9493.4|9481.4|9543.2|9531.2|9595.2|9583.2|9479.6|9467.6|517
1592233200000|2020-06-15 15:00:00|9543.5|9531.5|9558.2|9546.2|9577.3|9565.3|9512.5|9500.5|144
1592236800000|2020-06-15 16:00:00|9555|9543|9624.9|9612.9|9641.3|9629.3|9542.2|9530.2|227
1592240400000|2020-06-15 17:00:00|9625.2|9613.2|9607.5|9595.5|9649.8|9637.8|9565.6|9553.6|181
1592244000000|2020-06-15 18:00:00|9608.4|9596.4|9644.4|9632.4|9653.5|9641.5|9605.9|9593.9|158
1592312400000|2020-06-16 13:00:00|9669.1|9657.1|9668.6|9656.6|9739.8|9727.8|9644.4|9632.4|365
1592316000000|2020-06-16 14:00:00|9669.9|9657.9|9669.4|9657.4|9705.8|9693.8|9659.6|9647.6|131
1592319600000|2020-06-16 15:00:00|9670.7|9658.7|9679.3|9667.3|9682.3|9670.3|9636.2|9624.2|92
1592323200000|2020-06-16 16:00:00|9678.3|9666.3|9628.5|9616.5|9689|9677|9628.2|9616.2|43
1592326800000|2020-06-16 17:00:00|9628|9616|9674.8|9662.8|9677|9665|9621.4|9609.4|544
1592330400000|2020-06-16 18:00:00|9675.8|9663.8|9646.6|9634.6|9675.8|9663.8|9643|9631|19
1592398800000|2020-06-17 13:00:00|9630.2|9618.2|9620.2|9608.2|9651.7|9639.7|9582.5|9570.5|393
1592402400000|2020-06-17 14:00:00|9619.2|9607.2|9659.2|9647.2|9688.7|9676.7|9619.2|9607.2|381
1592406000000|2020-06-17 15:00:00|9657|9645|9656|9644|9673.7|9661.7|9634.7|9622.7|171
1592409600000|2020-06-17 16:00:00|9654|9642|9667.5|9655.5|9669.7|9657.7|9632.7|9620.7|121
1592413200000|2020-06-17 17:00:00|9664|9652|9683.8|9671.8|9692.7|9680.7|9647.2|9635.2|214
1592416800000|2020-06-17 18:00:00|9681.8|9669.8|9668.8|9656.8|9684.5|9672.5|9668.8|9656.8|75
1592485200000|2020-06-18 13:00:00|9657.2|9645.2|9650.5|9638.5|9670.9|9658.9|9623.5|9611.5|187
1592488800000|2020-06-18 14:00:00|9650.9|9638.9|9623.6|9611.6|9655.5|9643.5|9602.1|9590.1|129
1592492400000|2020-06-18 15:00:00|9622.3|9610.3|9611.4|9599.4|9630.7|9618.7|9602.5|9590.5|144
1592496000000|2020-06-18 16:00:00|9610.4|9598.4|9617.9|9605.9|9622.3|9610.3|9569.1|9557.1|179
1592499600000|2020-06-18 17:00:00|9619|9607|9620.1|9608.1|9627.5|9615.5|9591.1|9579.1|206
1592503200000|2020-06-18 18:00:00|9621.1|9609.1|9626.9|9614.9|9637.9|9625.9|9603.5|9591.5|64
1592571600000|2020-06-19 13:00:00|9599.5|9587.5|9598.4|9586.4|9630.9|9618.9|9581.8|9569.8|322
1592575200000|2020-06-19 14:00:00|9599.4|9587.4|9595.9|9583.9|9653.8|9641.8|9582.6|9570.6|383
1592578800000|2020-06-19 15:00:00|9594.9|9582.9|9576.6|9564.6|9603.8|9591.8|9569.3|9557.3|229
1592582400000|2020-06-19 16:00:00|9575.5|9563.5|9597.4|9585.4|9605.9|9593.9|9542.6|9530.6|282
1592586000000|2020-06-19 17:00:00|9598.4|9586.4|9534.7|9522.7|9613.9|9601.9|9528.5|9516.5|497
1592589600000|2020-06-19 18:00:00|9532.6|9520.6|9522.8|9510.8|9540.3|9528.3|9517.6|9505.6|131
1592830800000|2020-06-22 13:00:00|9470|9458|9486.9|9474.9|9512.4|9500.4|9466.8|9454.8|128
1592834400000|2020-06-22 14:00:00|9486.7|9474.7|9464.7|9452.7|9498.6|9486.6|9443.6|9431.6|121
1592838000000|2020-06-22 15:00:00|9465.8|9453.8|9475.8|9463.8|9525.6|9513.6|9437|9425|175
1592841600000|2020-06-22 16:00:00|9475.6|9463.6|9492.4|9480.4|9509.1|9497.1|9455.7|9443.7|192
1592845200000|2020-06-22 17:00:00|9491.3|9479.3|9511.2|9499.2|9514.6|9502.6|9465.3|9453.3|62
1592848800000|2020-06-22 18:00:00|9508.8|9496.8|9507.7|9495.7|9518.4|9506.4|9494.1|9482.1|29
1592917200000|2020-06-23 13:00:00|9550.4|9538.4|9567|9555|9569.3|9557.3|9472.6|9460.6|213
1592920800000|2020-06-23 14:00:00|9565.7|9553.7|9692.6|9680.6|9692.6|9680.6|9560.8|9548.8|667
1592924400000|2020-06-23 15:00:00|9690.4|9678.4|9753.7|9741.7|9785.3|9773.3|9690.4|9678.4|523
1592928000000|2020-06-23 16:00:00|9753.8|9741.8|9703.9|9691.9|9762.3|9750.3|9699.9|9687.9|233
1592931600000|2020-06-23 17:00:00|9701.6|9689.6|9693.2|9681.2|9707.3|9695.3|9600|9588|542
1592935200000|2020-06-23 18:00:00|9694.3|9682.3|9718.1|9706.1|9728.7|9716.7|9693.5|9681.5|62
1593003600000|2020-06-24 13:00:00|9697.9|9685.9|9680.2|9668.2|9756.6|9744.6|9674.5|9662.5|140
1593007200000|2020-06-24 14:00:00|9680.3|9668.3|9668.8|9656.8|9696.2|9684.2|9640.4|9628.4|295
1593010800000|2020-06-24 15:00:00|9667.5|9655.5|9632.8|9620.8|9685|9673|9591.2|9579.2|108
1593014400000|2020-06-24 16:00:00|9630.6|9618.6|9678.9|9666.9|9707.8|9695.8|9619.9|9607.9|75
1593018000000|2020-06-24 17:00:00|9680.1|9668.1|9616|9604|9682.6|9670.6|9601.4|9589.4|92
1593021600000|2020-06-24 18:00:00|9616.1|9604.1|9609.7|9597.7|9622.2|9610.2|9605.9|9593.9|66
1593090000000|2020-06-25 13:00:00|9605.4|9593.4|9645.4|9633.4|9663|9651|9587|9575|150
1593093600000|2020-06-25 14:00:00|9639.6|9627.6|9643.8|9631.8|9665.2|9653.2|9597|9585|163
1593097200000|2020-06-25 15:00:00|9640.3|9628.3|9615.6|9603.6|9665.9|9653.9|9600.6|9588.6|232
1593100800000|2020-06-25 16:00:00|9615.7|9603.7|9606.4|9594.4|9643|9631|9601.7|9589.7|101
1593104400000|2020-06-25 17:00:00|9608.7|9596.7|9600.2|9588.2|9625.6|9613.6|9589|9577|143
1593108000000|2020-06-25 18:00:00|9599.1|9587.1|9618.2|9606.2|9618.2|9606.2|9599.1|9587.1|8
1593176400000|2020-06-26 13:00:00|9560.2|9548.2|9573.7|9561.7|9613.3|9601.3|9528.5|9516.5|217
1593180000000|2020-06-26 14:00:00|9571.3|9559.3|9600|9588|9640.2|9628.2|9520|9508|236
1593183600000|2020-06-26 15:00:00|9599.9|9587.9|9585.6|9573.6|9611|9599|9569.3|9557.3|81
1593187200000|2020-06-26 16:00:00|9585.5|9573.5|9581.5|9569.5|9593.3|9581.3|9539.4|9527.4|72
1593190800000|2020-06-26 17:00:00|9581.4|9569.4|9601.5|9589.5|9619.4|9607.4|9574.3|9562.3|125
1593194400000|2020-06-26 18:00:00|9605.1|9593.1|9613.8|9601.8|9626|9614|9602.7|9590.7|60
1593435600000|2020-06-29 13:00:00|9605|9593|9584.2|9572.2|9617.5|9605.5|9570.5|9558.5|184
1593439200000|2020-06-29 14:00:00|9585.5|9573.5|9549.4|9537.4|9589.2|9577.2|9544.4|9532.4|150
1593442800000|2020-06-29 15:00:00|9546.9|9534.9|9566.9|9554.9|9579.3|9567.3|9513.3|9501.3|76
1593446400000|2020-06-29 16:00:00|9561.9|9549.9|9630.4|9618.4|9644.1|9632.1|9553.2|9541.2|155
1593450000000|2020-06-29 17:00:00|9631.6|9619.6|9661.7|9649.7|9674.1|9662.1|9629.1|9617.1|304
1593453600000|2020-06-29 18:00:00|9664.2|9652.2|9666.7|9654.7|9675.4|9663.4|9658|9646|15
1593522000000|2020-06-30 13:00:00|9659.4|9647.4|9670.5|9658.5|9688|9676|9638.2|9626.2|86
1593525600000|2020-06-30 14:00:00|9671.8|9659.8|9793.2|9781.2|9815.8|9803.8|9670.5|9658.5|113
1593529200000|2020-06-30 15:00:00|9792|9780|9719.9|9707.9|9823.2|9811.2|9717.4|9705.4|80
1593532800000|2020-06-30 16:00:00|9718.7|9706.7|9713.1|9693.1|9730.4|9716.8|9662.8|9632.8|54
1593536400000|2020-06-30 17:00:00|9716.8|9686.8|9648.1|9618.1|9718.1|9688.1|9635.7|9605.7|0
1593540000000|2020-06-30 18:00:00|9650.6|9620.6|9675.8|9645.8|9683.2|9653.2|9646.9|9616.9|0
1593608400000|2020-07-01 13:00:00|9695.6|9665.6|9743.4|9713.4|9744.6|9714.6|9665.4|9635.4|0
1593612000000|2020-07-01 14:00:00|9742.2|9712.2|9702.1|9672.1|9781.8|9751.8|9694.6|9664.6|0
1593615600000|2020-07-01 15:00:00|9703.3|9673.3|9662.8|9632.8|9704.6|9674.6|9648.9|9618.9|0
1593619200000|2020-07-01 16:00:00|9664|9634|9713.3|9683.3|9722|9692|9660.3|9630.3|0
1593622800000|2020-07-01 17:00:00|9712|9682|9753.4|9723.4|9793.2|9763.2|9708.3|9678.3|0
1593626400000|2020-07-01 18:00:00|9752.2|9722.2|9778.2|9748.2|9780.7|9750.7|9752.2|9722.2|0
1593694800000|2020-07-02 13:00:00|9788.7|9758.7|9798.3|9768.3|9804.5|9774.5|9745.9|9715.9|0
1593698400000|2020-07-02 14:00:00|9795.9|9765.9|9890.6|9860.6|9928|9898|9785.9|9755.9|0
1593702000000|2020-07-02 15:00:00|9888.2|9858.2|9933.2|9903.2|9938.4|9908.4|9885.9|9855.9|0
1593705600000|2020-07-02 16:00:00|9931.9|9901.9|9973.1|9943.1|9983.5|9953.5|9928.1|9898.1|0
1593709200000|2020-07-02 17:00:00|9973.2|9943.2|10033.4|10003.4|10041.9|10011.9|9970.7|9940.7|0
1594040400000|2020-07-06 13:00:00|10064|10052|10080.6|10068.6|10183.3|10171.3|10031.5|10019.5|4289
1594044000000|2020-07-06 14:00:00|10079.5|10067.5|10077.3|10065.3|10107.4|10095.4|10040.2|10028.2|3276
1594047600000|2020-07-06 15:00:00|10076.2|10064.2|10049|10037|10121.6|10109.6|10039|10027|3431
1594051200000|2020-07-06 16:00:00|10047.8|10035.8|10044|10032|10097.8|10085.8|10041.9|10029.9|2273
1594054800000|2020-07-06 17:00:00|10044.2|10032.2|10056.8|10044.8|10071.1|10059.1|10024.3|10012.3|3183
1594058400000|2020-07-06 18:00:00|10059.3|10047.3|10072|10060|10077.9|10065.9|10038.9|10026.9|1553
1594126800000|2020-07-07 13:00:00|10054.1|10042.1|10066.8|10054.8|10090.3|10078.3|10037.1|10025.1|3459
1594130400000|2020-07-07 14:00:00|10067.9|10055.9|10047.6|10035.6|10084.2|10072.2|10039.2|10027.2|3007
1594134000000|2020-07-07 15:00:00|10048|10036|10049.2|10037.2|10062.7|10050.7|10019.1|10007.1|2619
1594137600000|2020-07-07 16:00:00|10047.9|10035.9|10048.8|10036.8|10069.4|10057.4|10038.5|10026.5|2270
1594141200000|2020-07-07 17:00:00|10050.2|10038.2|10059.6|10047.6|10076.9|10064.9|10039.3|10027.3|3216
1594144800000|2020-07-07 18:00:00|10060.8|10048.8|10076.9|10064.9|10079.7|10067.7|10059.4|10047.4|1287
1594213200000|2020-07-08 13:00:00|10061.2|10049.2|10006.7|9994.7|10073.3|10061.3|9982.7|9970.7|3961
1594216800000|2020-07-08 14:00:00|10005.6|9993.6|9966.2|9954.2|10008.6|9996.6|9955.8|9943.8|4687
1594220400000|2020-07-08 15:00:00|9965.1|9953.1|9969.5|9957.5|9996.2|9984.2|9962.5|9950.5|3316
1594224000000|2020-07-08 16:00:00|9969.7|9957.7|9985.1|9973.1|10003.4|9991.4|9957.7|9945.7|3810
1594227600000|2020-07-08 17:00:00|9986.3|9974.3|9978.9|9966.9|9997|9985|9962.9|9950.9|6752
1594231200000|2020-07-08 18:00:00|9980.2|9968.2|9989|9977|9991.3|9979.3|9973.6|9961.6|1486
1594299600000|2020-07-09 13:00:00|9993.4|9981.4|10031.7|10019.7|10036.3|10024.3|9973.3|9961.3|3083
1594303200000|2020-07-09 14:00:00|10030.6|10018.6|10091.5|10079.5|10110.3|10098.3|10024.9|10012.9|4920
1594306800000|2020-07-09 15:00:00|10087.7|10075.7|10087.7|10075.7|10103.2|10091.2|10073.7|10061.7|3618
1594310400000|2020-07-09 16:00:00|10086.4|10074.4|9998.2|9986.2|10115|10103|9995.5|9983.5|3290
1594314000000|2020-07-09 17:00:00|9998|9986|10008.2|9996.2|10024.2|10012.2|9983.1|9971.1|6164
1594317600000|2020-07-09 18:00:00|10010.3|9998.3|10050.2|10038.2|10051.2|10039.2|10008.2|9996.2|1738
1594386000000|2020-07-10 13:00:00|10039.5|10027.5|10013.2|10001.2|10041.9|10029.9|10003.1|9991.1|2860
1594389600000|2020-07-10 14:00:00|10011.9|9999.9|10055.9|10043.9|10078.2|10066.2|10003|9991|4287
1594393200000|2020-07-10 15:00:00|10055.7|10043.7|10080.7|10068.7|10080.7|10068.7|10031.8|10019.8|2182
1594396800000|2020-07-10 16:00:00|10080.8|10068.8|10077.8|10065.8|10089.8|10077.8|10043.9|10031.9|2537
1594400400000|2020-07-10 17:00:00|10078|10066|10086.7|10074.7|10103.4|10091.4|10067.7|10055.7|5329
1594404000000|2020-07-10 18:00:00|10089|10077|10098.5|10086.5|10105.4|10093.4|10074.2|10062.2|1916
1594645200000|2020-07-13 13:00:00|10127.2|10115.2|10128.7|10116.7|10183.7|10171.7|10107.2|10095.2|2883
1594648800000|2020-07-13 14:00:00|10129.6|10117.6|10092.4|10080.4|10129.7|10117.7|10078.7|10066.7|4047
1594652400000|2020-07-13 15:00:00|10091.2|10079.2|10085.4|10073.4|10110.3|10098.3|10069.2|10057.2|2846
1594656000000|2020-07-13 16:00:00|10085.6|10073.6|10077.1|10065.1|10086.5|10074.5|10056|10044|2532
1594659600000|2020-07-13 17:00:00|10079.6|10067.6|10073.7|10061.7|10097.8|10085.8|10062.1|10050.1|5188
1594663200000|2020-07-13 18:00:00|10074|10062|10100.6|10088.6|10101.8|10089.8|10073.2|10061.2|1905
1594731600000|2020-07-14 13:00:00|10077.6|10065.6|10056.8|10044.8|10103|10091|10026.3|10014.3|3390
1594735200000|2020-07-14 14:00:00|10057.4|10045.4|10030.6|10018.6|10066.5|10054.5|10025.3|10013.3|4702
1594738800000|2020-07-14 15:00:00|10031.5|10019.5|10025.6|10013.6|10036.9|10024.9|10014|10002|3643
1594742400000|2020-07-14 16:00:00|10024.7|10012.7|9993.8|9981.8|10028.8|10016.8|9987.1|9975.1|3216
1594746000000|2020-07-14 17:00:00|9994.1|9982.1|9993.6|9981.6|10006.3|9994.3|9965.2|9953.2|6099
1594749600000|2020-07-14 18:00:00|9994.5|9982.5|9999.9|9987.9|10013.7|10001.7|9994.5|9982.5|1536
1594818000000|2020-07-15 13:00:00|10001.7|9989.7|10101.1|10089.1|10120.5|10108.5|9957|9945|4828
1594821600000|2020-07-15 14:00:00|10102.7|10090.7|10173.1|10161.1|10186.3|10174.3|10096.8|10084.8|5228
1594825200000|2020-07-15 15:00:00|10174.1|10162.1|10159|10147|10207.9|10195.9|10157.1|10145.1|3925
1594828800000|2020-07-15 16:00:00|10160.2|10148.2|10192.7|10180.7|10193.7|10181.7|10156.5|10144.5|1913
1594832400000|2020-07-15 17:00:00|10194.3|10182.3|10216.3|10204.3|10225.6|10213.6|10192.5|10180.5|3520
1594836000000|2020-07-15 18:00:00|10215.3|10203.3|10271.3|10259.3|10271.9|10259.9|10213.8|10201.8|1584
1594904400000|2020-07-16 13:00:00|10253.9|10241.9|10297.9|10285.9|10300|10288|10211.9|10199.9|3733
1594908000000|2020-07-16 14:00:00|10295.6|10283.6|10341.7|10329.7|10368.2|10356.2|10236.8|10224.8|4429
1594911600000|2020-07-16 15:00:00|10342.6|10330.6|10301.7|10289.7|10345.1|10333.1|10272.1|10260.1|2243
1594915200000|2020-07-16 16:00:00|10302.1|10290.1|10334.5|10322.5|10353.3|10341.3|10302.1|10290.1|1579
1594918800000|2020-07-16 17:00:00|10333.5|10321.5|10431.1|10419.1|10483.8|10471.8|10324.5|10312.5|4761
1594922400000|2020-07-16 18:00:00|10430.1|10418.1|10438.3|10426.3|10450.5|10438.5|10414.6|10402.6|1584
1594990800000|2020-07-17 13:00:00|10413.6|10401.6|10404.8|10392.8|10452.2|10440.2|10377.3|10365.3|3022
1594994400000|2020-07-17 14:00:00|10405.7|10393.7|10398|10386|10427.9|10415.9|10391.2|10379.2|1976
1594998000000|2020-07-17 15:00:00|10398.9|10386.9|10414.5|10402.5|10425.8|10413.8|10397.5|10385.5|1391
1595001600000|2020-07-17 16:00:00|10415.8|10403.8|10414.4|10402.4|10430.9|10418.9|10409.8|10397.8|1201
1595005200000|2020-07-17 17:00:00|10414.8|10402.8|10435.6|10423.6|10439.8|10427.8|10407.5|10395.5|2105
1595008800000|2020-07-17 18:00:00|10433.4|10421.4|10429.7|10417.7|10434.3|10422.3|10419.1|10407.1|633
1595250000000|2020-07-20 13:00:00|10430.6|10418.6|10366.2|10354.2|10459.4|10447.4|10357.8|10345.8|1705
1595253600000|2020-07-20 14:00:00|10364.9|10352.9|10277.3|10265.3|10369.1|10357.1|10248.8|10236.8|4184
1595257200000|2020-07-20 15:00:00|10277.7|10265.7|10320.9|10308.9|10321.3|10309.3|10272.3|10260.3|1558
1595260800000|2020-07-20 16:00:00|10319.6|10307.6|10304.5|10292.5|10320|10308|10285.2|10273.2|1393
1595264400000|2020-07-20 17:00:00|10304.1|10292.1|10378.1|10366.1|10378.9|10366.9|10292|10280|2771
1595268000000|2020-07-20 18:00:00|10376.8|10364.8|10394.3|10382.3|10403.9|10391.9|10369.7|10357.7|1399
1595336400000|2020-07-21 13:00:00|10408|10396|10376.2|10364.2|10409.9|10397.9|10349.4|10337.4|1514
1595340000000|2020-07-21 14:00:00|10375.4|10363.4|10346.5|10334.5|10396.6|10384.6|10319.8|10307.8|2229
1595343600000|2020-07-21 15:00:00|10347|10335|10391.9|10379.9|10392.8|10380.8|10322.9|10310.9|2052
1595347200000|2020-07-21 16:00:00|10391.1|10379.1|10358.2|10346.2|10391.9|10379.9|10345.6|10333.6|1014
1595350800000|2020-07-21 17:00:00|10357.4|10345.4|10346.3|10334.3|10359.9|10347.9|10296.9|10284.9|2322
1595354400000|2020-07-21 18:00:00|10344.6|10332.6|10338.3|10326.3|10356.6|10344.6|10326.3|10314.3|1017
1595422800000|2020-07-22 13:00:00|10338.7|10326.7|10333.3|10321.3|10360.7|10348.7|10305|10293|1231
1595426400000|2020-07-22 14:00:00|10333.7|10321.7|10301|10289|10339.2|10327.2|10292.3|10280.3|1559
1595430000000|2020-07-22 15:00:00|10301.7|10289.7|10309.2|10297.2|10323.9|10311.9|10288.3|10276.3|1493
1595433600000|2020-07-22 16:00:00|10308.7|10296.7|10279|10267|10311.7|10299.7|10262|10250|941
1595437200000|2020-07-22 17:00:00|10277.8|10265.8|10316.7|10304.7|10330.8|10318.8|10274|10262|2100
1595440800000|2020-07-22 18:00:00|10317.4|10305.4|10330.8|10318.8|10334.5|10322.5|10310.7|10298.7|737
1595509200000|2020-07-23 13:00:00|10352.9|10340.9|10346.9|10334.9|10386.1|10374.1|10309.7|10297.7|1648
1595512800000|2020-07-23 14:00:00|10346.5|10334.5|10268.3|10256.3|10347.7|10335.7|10266.4|10254.4|1190
1595516400000|2020-07-23 15:00:00|10267.5|10255.5|10250|10238|10274.8|10262.8|10216|10204|1432
1595520000000|2020-07-23 16:00:00|10249.5|10237.5|10215.5|10203.5|10274.8|10262.8|10213.8|10201.8|1332
1595523600000|2020-07-23 17:00:00|10216.3|10204.3|10236.2|10224.2|10245.1|10233.1|10215.4|10203.4|1552
1595527200000|2020-07-23 18:00:00|10235.7|10223.7|10253.9|10241.9|10259.9|10247.9|10235.2|10223.2|805
1595595600000|2020-07-24 13:00:00|10250.9|10238.9|10277.4|10265.4|10283.2|10271.2|10229.8|10217.8|1108
1595599200000|2020-07-24 14:00:00|10276.9|10264.9|10297.2|10285.2|10321.2|10309.2|10245|10233|1206
1595602800000|2020-07-24 15:00:00|10297.7|10285.7|10305.9|10293.9|10323.2|10311.2|10276.3|10264.3|640
1595606400000|2020-07-24 16:00:00|10305.4|10293.4|10272.7|10260.7|10307.7|10295.7|10239.1|10227.1|845
1595610000000|2020-07-24 17:00:00|10273.2|10261.2|10289.7|10277.7|10291.7|10279.7|10253.4|10241.4|1117
1595613600000|2020-07-24 18:00:00|10287.2|10275.2|10318|10306|10320.7|10308.7|10278.7|10266.7|564
1595854800000|2020-07-27 13:00:00|10434.1|10422.1|10369.1|10357.1|10444.1|10432.1|10344|10332|1557
1595858400000|2020-07-27 14:00:00|10366.7|10354.7|10355.7|10343.7|10389.4|10377.4|10333.5|10321.5|1393
1595862000000|2020-07-27 15:00:00|10355.2|10343.2|10328|10316|10370.2|10358.2|10292|10280|1331
1595865600000|2020-07-27 16:00:00|10328.6|10316.6|10255.8|10243.8|10341.1|10329.1|10241.1|10229.1|2274
1595869200000|2020-07-27 17:00:00|10255.1|10243.1|10206|10194|10272.2|10260.2|10193.5|10181.5|2040
1595872800000|2020-07-27 18:00:00|10204.7|10192.7|10231|10219|10234.4|10222.4|10202.2|10190.2|1105
1595941200000|2020-07-28 13:00:00|10209.4|10197.4|10204.6|10192.6|10228.9|10216.9|10193|10181|980
1595944800000|2020-07-28 14:00:00|10203.4|10191.4|10282.1|10270.1|10285.9|10273.9|10201.5|10189.5|938
1595948400000|2020-07-28 15:00:00|10283.3|10271.3|10318.4|10306.4|10324.7|10312.7|10258.1|10246.1|1386
1595952000000|2020-07-28 16:00:00|10319.1|10307.1|10309.2|10297.2|10335.8|10323.8|10293.3|10281.3|1379
1595955600000|2020-07-28 17:00:00|10311.7|10299.7|10284|10272|10340.4|10328.4|10280.2|10268.2|1480
1595959200000|2020-07-28 18:00:00|10283.4|10271.4|10332.5|10320.5|10341.3|10329.3|10280.2|10268.2|1098
1596027600000|2020-07-29 13:00:00|10327|10315|10351.5|10339.5|10370.3|10358.3|10311.6|10299.6|1056
1596031200000|2020-07-29 14:00:00|10350.9|10338.9|10411|10399|10414.1|10402.1|10338.4|10326.4|1517
1596034800000|2020-07-29 15:00:00|10411.6|10399.6|10339.3|10327.3|10415.3|10403.3|10331.8|10319.8|1197
1596038400000|2020-07-29 16:00:00|10341.2|10329.2|10345.4|10333.4|10374.1|10362.1|10336.8|10324.8|1168
1596042000000|2020-07-29 17:00:00|10344.2|10332.2|10375.1|10363.1|10375.8|10363.8|10342.9|10330.9|1175
1596045600000|2020-07-29 18:00:00|10374.5|10362.5|10411.1|10399.1|10411.1|10399.1|10373.3|10361.3|1407
1596114000000|2020-07-30 13:00:00|10395.7|10383.7|10376.4|10364.4|10421.9|10409.9|10365|10353|1797
1596117600000|2020-07-30 14:00:00|10377|10365|10356|10344|10395.1|10383.1|10342.7|10330.7|2982
1596121200000|2020-07-30 15:00:00|10356.6|10344.6|10387.4|10375.4|10407.4|10395.4|10353.5|10341.5|1907
1596124800000|2020-07-30 16:00:00|10386.8|10374.8|10395.2|10383.2|10397.1|10385.1|10371.4|10359.4|1642
1596128400000|2020-07-30 17:00:00|10394.6|10382.6|10433.1|10421.1|10433.1|10421.1|10392.8|10380.8|2443
1596132000000|2020-07-30 18:00:00|10431.2|10419.2|10455|10443|10457.5|10445.5|10428.1|10416.1|1333
1596200400000|2020-07-31 13:00:00|10470.7|10458.7|10452.8|10440.8|10470.7|10458.7|10418.7|10406.7|1967
1596204000000|2020-07-31 14:00:00|10451.6|10439.6|10519.6|10507.6|10525.8|10513.8|10436|10424|3249
1596207600000|2020-07-31 15:00:00|10520.2|10508.2|10470.5|10458.5|10539.1|10527.1|10470.5|10458.5|2498
1596211200000|2020-07-31 16:00:00|10469.2|10457.2|10492.8|10480.8|10496.6|10484.6|10459.4|10447.4|1598
1596214800000|2020-07-31 17:00:00|10493.5|10481.5|10546.8|10534.8|10553.1|10541.1|10479.1|10467.1|3278
1596218400000|2020-07-31 18:00:00|10547.5|10535.5|10565.4|10553.4|10565.4|10553.4|10540.6|10528.6|1804
1596459600000|2020-08-03 13:00:00|10584.2|10572.2|10599.1|10587.1|10609.5|10597.5|10566.5|10554.5|1703
1596463200000|2020-08-03 14:00:00|10599.7|10587.7|10561.6|10549.6|10608.4|10596.4|10556|10544|1534
1596466800000|2020-08-03 15:00:00|10559.4|10547.4|10562.8|10550.8|10577.7|10565.7|10537.9|10525.9|1103
1596470400000|2020-08-03 16:00:00|10563.5|10551.5|10573.3|10561.3|10590.6|10578.6|10563.5|10551.5|758
1596474000000|2020-08-03 17:00:00|10572.7|10560.7|10601.5|10589.5|10608|10596|10562.9|10550.9|1577
1596477600000|2020-08-03 18:00:00|10600.8|10588.8|10601.7|10589.7|10624.7|10612.7|10596.9|10584.9|1564
1596546000000|2020-08-04 13:00:00|10598.9|10586.9|10565.1|10553.1|10598.9|10586.9|10557.1|10545.1|704
1596549600000|2020-08-04 14:00:00|10564.4|10552.4|10575.5|10563.5|10611.6|10599.6|10543.9|10531.9|1184
1596553200000|2020-08-04 15:00:00|10574.8|10562.8|10552.4|10540.4|10581.1|10569.1|10537.7|10525.7|849
1596556800000|2020-08-04 16:00:00|10554.4|10542.4|10540.3|10528.3|10554.9|10542.9|10527.2|10515.2|737
1596560400000|2020-08-04 17:00:00|10537.8|10525.8|10539.9|10527.9|10554|10542|10506.4|10494.4|1766
1596564000000|2020-08-04 18:00:00|10539.4|10527.4|10542.9|10530.9|10547.8|10535.8|10517.4|10505.4|932
1596632400000|2020-08-05 13:00:00|10523.6|10511.6|10551.4|10539.4|10565.3|10553.3|10523.6|10511.6|792
1596636000000|2020-08-05 14:00:00|10550.7|10538.7|10529|10517|10556.6|10544.6|10527.7|10515.7|902
1596639600000|2020-08-05 15:00:00|10528.5|10516.5|10497.4|10485.4|10558.3|10546.3|10494.3|10482.3|1152
1596643200000|2020-08-05 16:00:00|10496.7|10484.7|10511.7|10499.7|10514.4|10502.4|10485.8|10473.8|778
1596646800000|2020-08-05 17:00:00|10512.5|10500.5|10544.4|10532.4|10544.4|10532.4|10506.5|10494.5|1403
1596650400000|2020-08-05 18:00:00|10543.9|10531.9|10570.9|10558.9|10582.3|10570.3|10534|10522|1061
1596718800000|2020-08-06 13:00:00|10591.2|10579.2|10631.6|10619.6|10635.3|10623.3|10585|10573|1593
1596722400000|2020-08-06 14:00:00|10630.3|10618.3|10552.3|10540.3|10654.9|10642.9|10546.3|10534.3|1720
1596726000000|2020-08-06 15:00:00|10556.5|10544.5|10552.1|10540.1|10576.2|10564.2|10530.3|10518.3|596
1596729600000|2020-08-06 16:00:00|10553.4|10541.4|10510.4|10498.4|10559.1|10547.1|10503.6|10491.6|935
1596733200000|2020-08-06 17:00:00|10509.7|10497.7|10538.4|10526.4|10539.9|10527.9|10491.1|10479.1|1746
1596736800000|2020-08-06 18:00:00|10539.1|10527.1|10536.8|10524.8|10541.4|10529.4|10512.9|10500.9|615
1596805200000|2020-08-07 13:00:00|10547.5|10535.5|10506.4|10494.4|10552.7|10540.7|10503.9|10491.9|1329
1596808800000|2020-08-07 14:00:00|10507.7|10495.7|10561.4|10549.4|10567.5|10555.5|10507.7|10495.7|1131
1596812400000|2020-08-07 15:00:00|10562.2|10550.2|10595|10583|10602.4|10590.4|10560.6|10548.6|979
1596816000000|2020-08-07 16:00:00|10596.7|10584.7|10529.1|10517.1|10619.4|10607.4|10527.9|10515.9|1074
1596819600000|2020-08-07 17:00:00|10529.6|10517.6|10519.5|10507.5|10540.3|10528.3|10493.7|10481.7|1277
1596823200000|2020-08-07 18:00:00|10518.7|10506.7|10520.3|10508.3|10528.5|10516.5|10506.9|10494.9|275
1597064400000|2020-08-10 13:00:00|10534.3|10522.3|10543.2|10531.2|10576.4|10564.4|10515.6|10503.6|442
1597068000000|2020-08-10 14:00:00|10548.2|10536.2|10577.9|10565.9|10589.6|10577.6|10512.3|10500.3|1309
1597071600000|2020-08-10 15:00:00|10575.4|10563.4|10599.4|10587.4|10611|10599|10574.6|10562.6|732
1597075200000|2020-08-10 16:00:00|10599.8|10587.8|10622.1|10610.1|10624.6|10612.6|10593.3|10581.3|599
1597078800000|2020-08-10 17:00:00|10621.3|10609.3|10608.6|10596.6|10624.5|10612.5|10586.5|10574.5|428
1597082400000|2020-08-10 18:00:00|10610.3|10598.3|10631.7|10619.7|10632.5|10620.5|10607.8|10595.8|163
1597150800000|2020-08-11 13:00:00|10627.1|10615.1|10631.9|10619.9|10653.6|10641.6|10619.3|10607.3|304
1597154400000|2020-08-11 14:00:00|10629.4|10617.4|10674.1|10662.1|10688.3|10676.3|10628.6|10616.6|1245
1597158000000|2020-08-11 15:00:00|10674.2|10662.2|10663.3|10651.3|10685|10673|10645.4|10633.4|533
1597161600000|2020-08-11 16:00:00|10662.9|10650.9|10766.7|10754.7|10766.7|10754.7|10661.7|10649.7|903
1597165200000|2020-08-11 17:00:00|10765.9|10753.9|10724.3|10712.3|10770.4|10758.4|10716.2|10704.2|403
1597168800000|2020-08-11 18:00:00|10724.6|10712.6|10730.1|10718.1|10742.8|10730.8|10719.2|10707.2|169
1597237200000|2020-08-12 13:00:00|10746|10734|10810.2|10798.2|10811.1|10799.1|10741.2|10729.2|495
1597240800000|2020-08-12 14:00:00|10809.4|10797.4|10870.8|10858.8|10874.7|10862.7|10793.7|10781.7|917
1597244400000|2020-08-12 15:00:00|10871.2|10859.2|10870.6|10858.6|10880.4|10868.4|10852.3|10840.3|564
1597248000000|2020-08-12 16:00:00|10870.9|10858.9|10881.7|10869.7|10899.2|10887.2|10867.7|10855.7|231
1597251600000|2020-08-12 17:00:00|10881.4|10869.4|10871.8|10859.8|10883.6|10871.6|10824.3|10812.3|788
1597255200000|2020-08-12 18:00:00|10871.7|10859.7|10900|10888|10903.2|10891.2|10868.2|10856.2|260
1597323600000|2020-08-13 13:00:00|10910.4|10898.4|10898.6|10886.6|10910.4|10898.4|10869.3|10857.3|530
1597327200000|2020-08-13 14:00:00|10900.8|10888.8|10938.3|10926.3|10955.5|10943.5|10891.8|10879.8|716
1597330800000|2020-08-13 15:00:00|10937.4|10925.4|10918.3|10906.3|10966.4|10954.4|10888.2|10876.2|603
1597334400000|2020-08-13 16:00:00|10917.4|10905.4|10954|10942|10959.1|10947.1|10912.9|10900.9|165
1597338000000|2020-08-13 17:00:00|10954.5|10942.5|10939.1|10927.1|10960.6|10948.6|10896.5|10884.5|531
1597341600000|2020-08-13 18:00:00|10940|10928|10953.5|10941.5|10953.5|10941.5|10934.8|10922.8|62
1597410000000|2020-08-14 13:00:00|10943.2|10931.2|10954.3|10942.3|10962.6|10950.6|10931.6|10919.6|427
1597413600000|2020-08-14 14:00:00|10956.2|10944.2|10911.8|10899.8|10986.7|10974.7|10911.5|10899.5|1238
1597417200000|2020-08-14 15:00:00|10912.2|10900.2|10981.3|10969.3|10982.2|10970.2|10912.2|10900.2|364
1597420800000|2020-08-14 16:00:00|10980.4|10968.4|10964.5|10952.5|11009.9|10997.9|10960|10948|523
1597424400000|2020-08-14 17:00:00|10966.4|10954.4|10954.9|10942.9|10975.7|10963.7|10922|10910|953
1597428000000|2020-08-14 18:00:00|10954|10942|10955.2|10943.2|10968.3|10956.3|10944|10932|62
1597669200000|2020-08-17 13:00:00|10993.5|10981.5|10987.7|10975.7|11008.3|10996.3|10974.5|10962.5|253
1597672800000|2020-08-17 14:00:00|10986.7|10974.7|11018.7|11006.7|11020.7|11008.7|10973|10961|344
1597676400000|2020-08-17 15:00:00|11019.7|11007.7|11049.5|11037.5|11050.5|11038.5|11011.5|10999.5|333
1597680000000|2020-08-17 16:00:00|11051.5|11039.5|10969.6|10957.6|11056.8|11044.8|10965.9|10953.9|630
1597683600000|2020-08-17 17:00:00|10973.5|10961.5|10932.4|10920.4|10977.1|10965.1|10912.2|10900.2|1357
1597687200000|2020-08-17 18:00:00|10933.4|10921.4|10937|10925|10946.4|10934.4|10926|10914|142
1597755600000|2020-08-18 13:00:00|10942.5|10930.5|10917.1|10905.1|10950.3|10938.3|10900.5|10888.5|1013
1597759200000|2020-08-18 14:00:00|10918.1|10906.1|10910.8|10898.8|10976.7|10964.7|10910.8|10898.8|538
1597762800000|2020-08-18 15:00:00|10911.8|10899.8|10956|10944|10956|10944|10903.6|10891.6|1241
1597766400000|2020-08-18 16:00:00|10955.8|10943.8|10961|10949|10963.5|10951.5|10936.3|10924.3|348
1597770000000|2020-08-18 17:00:00|10958.8|10946.8|10934.2|10922.2|10959|10947|10911.2|10899.2|474
1597773600000|2020-08-18 18:00:00|10935|10923|10966.3|10954.3|10968.6|10956.6|10929.5|10917.5|73
1597842000000|2020-08-19 13:00:00|10973.8|10961.8|10989.9|10977.9|10992|10980|10947.3|10935.3|413
1597845600000|2020-08-19 14:00:00|10988.9|10976.9|11025.8|11013.8|11028.5|11016.5|10984.9|10972.9|546
1597849200000|2020-08-19 15:00:00|11026.8|11014.8|11003.5|10991.5|11035.6|11023.6|10990.9|10978.9|324
1597852800000|2020-08-19 16:00:00|11002.3|10990.3|11018.1|11006.1|11018.5|11006.5|10965.6|10953.6|356
1597856400000|2020-08-19 17:00:00|11016.8|11004.8|11027.6|11015.6|11029.9|11017.9|11008.3|10996.3|318
1597860000000|2020-08-19 18:00:00|11027.1|11015.1|11029|11017|11048.1|11036.1|11025.3|11013.3|37
1597928400000|2020-08-20 13:00:00|11021.9|11009.9|11031.4|11019.4|11035|11023|10987.8|10975.8|136
1597932000000|2020-08-20 14:00:00|11032.5|11020.5|10988.5|10976.5|11035|11023|10978.1|10966.1|379
1597935600000|2020-08-20 15:00:00|10989.5|10977.5|10973.3|10961.3|10995.2|10983.2|10959.1|10947.1|64
1597939200000|2020-08-20 16:00:00|10973.5|10961.5|10941.2|10929.2|10977.1|10965.1|10925|10913|260
1597942800000|2020-08-20 17:00:00|10942.4|10930.4|10937.8|10925.8|10946.4|10934.4|10899.8|10887.8|356
1597946400000|2020-08-20 18:00:00|10936.6|10924.6|10904.5|10892.5|10936.8|10924.8|10903.4|10891.4|52
1598014800000|2020-08-21 13:00:00|10899.3|10887.3|10935.8|10923.8|10940.3|10928.3|10893.7|10881.7|165
1598018400000|2020-08-21 14:00:00|10934.5|10922.5|10921.7|10909.7|10949|10937|10909.6|10897.6|224
1598022000000|2020-08-21 15:00:00|10923|10911|10871|10859|10932.7|10920.7|10849.5|10837.5|235
1598025600000|2020-08-21 16:00:00|10870|10858|10856.5|10844.5|10876.9|10864.9|10848.5|10836.5|90
1598029200000|2020-08-21 17:00:00|10855.5|10843.5|10821.8|10809.8|10856.4|10844.4|10803.9|10791.9|206
1598032800000|2020-08-21 18:00:00|10823|10811|10864.9|10852.9|10864.9|10852.9|10811.8|10799.8|21
1598274000000|2020-08-24 13:00:00|10732.9|10720.9|10751.5|10739.5|10779.2|10767.2|10714.2|10702.2|281
1598277600000|2020-08-24 14:00:00|10753.9|10741.9|10716.3|10704.3|10787.7|10775.7|10709.9|10697.9|210
1598281200000|2020-08-24 15:00:00|10715.9|10703.9|10717.4|10705.4|10741.3|10729.3|10705.1|10693.1|80
1598284800000|2020-08-24 16:00:00|10721.6|10701.6|10761.4|10741.4|10779.4|10757.5|10719.1|10701.6|60
1598288400000|2020-08-24 17:00:00|10758.7|10746.7|10777.3|10765.3|10778.5|10766.5|10722.8|10710.8|213
1598292000000|2020-08-24 18:00:00|10776.2|10764.2|10780.6|10768.6|10787.2|10771|10768.7|10756.7|28
1598360400000|2020-08-25 13:00:00|10781.9|10769.9|10782.5|10770.5|10801.8|10784.4|10759.8|10745.8|217
1598364000000|2020-08-25 14:00:00|10781.2|10769.2|10801.9|10789.9|10828.6|10816.6|10766.7|10754.7|140
1598367600000|2020-08-25 15:00:00|10802|10790|10813.6|10801.6|10815.2|10802.8|10759.5|10747.5|363
1598371200000|2020-08-25 16:00:00|10814.9|10802.9|10858.5|10838.5|10871.1|10859.1|10811.9|10796.1|107
1598374800000|2020-08-25 17:00:00|10854.4|10842.4|10859.4|10847.4|10877.2|10863.6|10837.6|10824.8|176
1598378400000|2020-08-25 18:00:00|10862.2|10842.2|10853|10841|10870.5|10855.4|10842.9|10830.9|88
1598446800000|2020-08-26 13:00:00|10873|10843|10843.1|10831.1|10873|10858.2|10828.2|10814.7|208
1598450400000|2020-08-26 14:00:00|10840.7|10828.7|10831.9|10819.9|10856.9|10843.4|10828.2|10815.2|171
1598454000000|2020-08-26 15:00:00|10831.8|10819.8|10768.8|10756.8|10842.9|10829.1|10768.8|10756.8|222
1598457600000|2020-08-26 16:00:00|10770|10758|10673.8|10653.8|10770.1|10758.1|10643.7|10631.7|245
1598461200000|2020-08-26 17:00:00|10672.6|10652.6|10687.1|10675.1|10689.8|10676.3|10651.9|10636.4|180
1598464800000|2020-08-26 18:00:00|10686|10674|10682|10670|10687.1|10675.1|10667.9|10655.9|58
1598533200000|2020-08-27 13:00:00|10689.8|10659.8|10675.5|10655.5|10689.8|10667.3|10635|10618.2|140
1598536800000|2020-08-27 14:00:00|10675.6|10655.6|10551|10539|10687.5|10663.8|10530.4|10507.1|170
1598540400000|2020-08-27 15:00:00|10548.6|10536.6|10560.9|10548.9|10572|10553.3|10487.9|10471.8|79
1598544000000|2020-08-27 16:00:00|10562.1|10550.1|10602.3|10590.3|10633.3|10609.6|10553.8|10541.8|167
1598547600000|2020-08-27 17:00:00|10602.2|10590.2|10611.5|10581.5|10628.9|10607.9|10561.3|10536.2|76
1598551200000|2020-08-27 18:00:00|10614|10584|10631.7|10601.7|10634.1|10609.6|10606.4|10576.4|30
1598619600000|2020-08-28 13:00:00|10619.8|10589.8|10535.8|10515.8|10637.7|10614.9|10530.4|10512.2|120
1598623200000|2020-08-28 14:00:00|10539.4|10519.4|10499.3|10487.3|10561.7|10531.7|10479.3|10467.3|127
1598626800000|2020-08-28 15:00:00|10496.9|10484.9|10517.9|10497.9|10526.8|10498.6|10479.6|10463.7|59
1598630400000|2020-08-28 16:00:00|10515.4|10495.4|10475.4|10445.4|10517.9|10499.4|10461.8|10442.5|62
1598634000000|2020-08-28 17:00:00|10476.6|10446.6|10493.1|10473.1|10512|10491.4|10462.3|10435.8|110
1598637600000|2020-08-28 18:00:00|10494.4|10474.4|10515.2|10485.2|10515.2|10487.8|10486.6|10468.3|12
1598878800000|2020-08-31 13:00:00|10464.7|10452.7|10533.4|10521.4|10585.7|10573.7|10463.3|10451.3|3087
1598882400000|2020-08-31 14:00:00|10534.6|10522.6|10528.8|10516.8|10543.8|10531.8|10503.6|10491.6|2569
1598886000000|2020-08-31 15:00:00|10527.6|10515.6|10546.6|10534.6|10569.1|10557.1|10501.4|10489.4|2389
1598889600000|2020-08-31 16:00:00|10547.9|10535.9|10564.4|10552.4|10609.3|10597.3|10546.6|10534.6|2369
1598893200000|2020-08-31 17:00:00|10562|10550|10540.9|10528.9|10582|10570|10534.7|10522.7|3620
1598896800000|2020-08-31 18:00:00|10542.1|10530.1|10516.1|10504.1|10549.7|10537.7|10514.8|10501.3|1615
1598965200000|2020-09-01 13:00:00|10548.5|10536.5|10592.4|10580.4|10594.9|10582.9|10526|10514|2190
1598968800000|2020-09-01 14:00:00|10591.2|10579.2|10507.6|10495.6|10602.4|10590.4|10507.3|10495.3|3575
1598972400000|2020-09-01 15:00:00|10508.8|10496.8|10548.2|10536.2|10573|10561|10492.8|10480.8|3078
1598976000000|2020-09-01 16:00:00|10549.4|10537.4|10558.4|10546.4|10600.6|10588.6|10545.7|10533.7|2064
1598979600000|2020-09-01 17:00:00|10556|10544|10565.9|10553.9|10591.9|10579.9|10526|10514|3223
1598983200000|2020-09-01 18:00:00|10563.4|10551.4|10577|10565|10583.1|10571.1|10543.4|10531.4|1422
1599051600000|2020-09-02 13:00:00|10567.3|10555.3|10526.2|10514.2|10575.7|10563.7|10514.9|10502.9|1721
1599055200000|2020-09-02 14:00:00|10525|10513|10432.3|10420.3|10525|10513|10427.1|10415.1|4464
1599058800000|2020-09-02 15:00:00|10433.5|10421.5|10412.4|10400.4|10457.4|10445.4|10399.6|10387.6|3690
1599062400000|2020-09-02 16:00:00|10412.3|10400.3|10473|10461|10480.4|10468.4|10360.5|10348.5|3368
1599066000000|2020-09-02 17:00:00|10472.9|10460.9|10476|10464|10575.2|10563.2|10463.5|10451.5|5397
1599069600000|2020-09-02 18:00:00|10474.7|10462.7|10519.6|10507.6|10520.8|10508.8|10473.5|10461.5|1950
1599138000000|2020-09-03 13:00:00|10512.6|10500.6|10558.1|10546.1|10558.1|10546.1|10482.2|10470.2|2528
1599141600000|2020-09-03 14:00:00|10556.9|10544.9|10468.2|10456.2|10560.7|10548.7|10461.8|10449.8|3065
1599145200000|2020-09-03 15:00:00|10465.7|10453.7|10412.8|10400.8|10485.6|10473.6|10404|10392|2729
1599148800000|2020-09-03 16:00:00|10412.7|10400.7|10409.6|10397.6|10429.3|10417.3|10389.2|10377.2|2934
1599152400000|2020-09-03 17:00:00|10409.5|10397.5|10419.6|10407.6|10434.8|10422.8|10387.3|10375.3|3942
1599156000000|2020-09-03 18:00:00|10417.1|10405.1|10432.7|10420.7|10438.5|10426.5|10414.7|10402.7|1887
1599224400000|2020-09-04 13:00:00|10432.6|10420.6|10450.6|10438.6|10510.3|10498.3|10432.6|10420.6|2447
1599228000000|2020-09-04 14:00:00|10450.7|10438.7|10419.3|10407.3|10459.3|10447.3|10406.7|10394.7|3250
1599231600000|2020-09-04 15:00:00|10417|10405|10445|10433|10462.3|10450.3|10389.5|10377.5|3089
1599235200000|2020-09-04 16:00:00|10446.2|10434.2|10445.4|10433.4|10465.4|10453.4|10425|10413|2173
1599238800000|2020-09-04 17:00:00|10445.2|10433.2|10482.6|10470.6|10488|10476|10431.6|10419.6|4051
1599242400000|2020-09-04 18:00:00|10482.7|10470.7|10512.3|10500.3|10514.9|10502.9|10480.1|10468.1|1960
1599570000000|2020-09-08 13:00:00|10476.8|10464.8|10601.8|10589.8|10629.8|10617.8|10476.8|10464.8|3844
1599573600000|2020-09-08 14:00:00|10602.9|10590.9|10599.1|10587.1|10646.6|10634.6|10585.6|10573.6|4421
1599577200000|2020-09-08 15:00:00|10598|10586|10620.6|10608.6|10648|10636|10592.7|10580.7|2414
1599580800000|2020-09-08 16:00:00|10618.5|10606.5|10616.1|10604.1|10621.3|10609.3|10584.4|10572.4|2556
1599584400000|2020-09-08 17:00:00|10617.2|10605.2|10651.8|10639.8|10652|10640|10614.9|10602.9|5679
1599588000000|2020-09-08 18:00:00|10651.7|10639.7|10626.9|10614.9|10654.3|10642.3|10618.3|10606.3|1401
1599656400000|2020-09-09 13:00:00|10599.2|10587.2|10627.4|10615.4|10629.8|10617.8|10597|10585|2618
1599660000000|2020-09-09 14:00:00|10627.1|10615.1|10461.2|10449.2|10627.1|10615.1|10456.4|10444.4|6350
1599663600000|2020-09-09 15:00:00|10460.1|10448.1|10500.8|10488.8|10505.8|10493.8|10449.6|10437.6|3934
1599667200000|2020-09-09 16:00:00|10503.3|10491.3|10545.5|10533.5|10563.2|10551.2|10498|10486|2908
1599670800000|2020-09-09 17:00:00|10545.3|10533.3|10551.1|10539.1|10593.5|10581.5|10506.8|10494.8|6944
1599674400000|2020-09-09 18:00:00|10553.6|10541.6|10589.2|10577.2|10611.7|10599.7|10552.3|10540.3|2254
1599742800000|2020-09-10 13:00:00|10566.9|10554.9|10647.2|10635.2|10696.3|10684.3|10559.1|10547.1|4467
1599746400000|2020-09-10 14:00:00|10648.2|10636.2|10635.9|10623.9|10681.4|10669.4|10633.4|10621.4|4524
1599750000000|2020-09-10 15:00:00|10637.1|10625.1|10599.8|10587.8|10648.4|10636.4|10599.8|10587.8|3056
1599753600000|2020-09-10 16:00:00|10601.8|10589.8|10589.4|10577.4|10619.3|10607.3|10576.3|10564.3|2813
1599757200000|2020-09-10 17:00:00|10590.4|10578.4|10598.8|10586.8|10613.8|10601.8|10576.9|10564.9|5652
1599760800000|2020-09-10 18:00:00|10598.6|10586.6|10608.6|10596.6|10618.4|10606.4|10596.3|10584.3|2275
1599829200000|2020-09-11 13:00:00|10626.5|10614.5|10615.5|10603.5|10638.5|10626.5|10587.3|10575.3|2728
1599832800000|2020-09-11 14:00:00|10615.7|10603.7|10616.5|10604.5|10664.1|10652.1|10599.2|10587.2|4521
1599836400000|2020-09-11 15:00:00|10617.5|10605.5|10656.8|10644.8|10694|10682|10609.8|10597.8|3355
1599840000000|2020-09-11 16:00:00|10661.5|10649.5|10652.3|10640.3|10678.1|10666.1|10631|10619|3316
1599843600000|2020-09-11 17:00:00|10651.3|10639.3|10648.1|10636.1|10659.8|10647.8|10627.4|10615.4|6628
1599847200000|2020-09-11 18:00:00|10647.1|10635.1|10665.7|10645.7|10665.7|10653.4|10646.6|10634.6|2847
1600088400000|2020-09-14 13:00:00|10702.4|10690.4|10798.1|10786.1|10798.7|10786.7|10702.4|10690.4|3213
1600092000000|2020-09-14 14:00:00|10796.9|10784.9|10829|10817|10868.8|10856.8|10783.2|10771.2|5970
1600095600000|2020-09-14 15:00:00|10830.3|10818.3|10804.4|10792.4|10832.8|10820.8|10782.7|10770.7|3125
1600099200000|2020-09-14 16:00:00|10804.1|10792.1|10785.9|10773.9|10811.9|10799.9|10773.7|10761.7|2658
1600102800000|2020-09-14 17:00:00|10788.7|10776.7|10815.6|10803.6|10818.1|10806.1|10756|10744|7332
1600106400000|2020-09-14 18:00:00|10816.9|10804.9|10789.1|10777.1|10817.5|10805.5|10788.8|10775.6|2253
1600174800000|2020-09-15 13:00:00|10813.7|10801.7|10803.6|10791.6|10849|10837|10764.8|10752.8|3817
1600178400000|2020-09-15 14:00:00|10800.8|10788.8|10787.2|10775.2|10818.5|10806.5|10762.1|10750.1|2686
1600182000000|2020-09-15 15:00:00|10786.9|10774.9|10782.9|10770.9|10802.1|10790.1|10768.6|10756.6|1823
1600185600000|2020-09-15 16:00:00|10782.6|10770.6|10779.8|10767.8|10788.8|10776.8|10773.9|10761.9|1811
1600189200000|2020-09-15 17:00:00|10782.3|10770.3|10839.4|10827.4|10841.3|10829.3|10775|10763|3617
1600192800000|2020-09-15 18:00:00|10839.1|10827.1|10863|10851|10865.1|10853.1|10835.1|10823.1|1288
1600261200000|2020-09-16 13:00:00|10850.1|10838.1|10821.3|10809.3|10862.7|10850.7|10820.4|10808.4|2747
1600264800000|2020-09-16 14:00:00|10823.8|10811.8|10866.5|10854.5|10878.2|10866.2|10784.2|10772.2|6080
1600268400000|2020-09-16 15:00:00|10866.2|10854.2|10827.9|10815.9|10874.1|10862.1|10794.1|10782.1|2605
1600272000000|2020-09-16 16:00:00|10828.8|10816.8|10824.6|10812.6|10829.1|10817.1|10788.9|10776.9|1524
1600275600000|2020-09-16 17:00:00|10825|10813|10828.4|10816.4|10833.5|10821.5|10797.5|10785.5|3216
1600279200000|2020-09-16 18:00:00|10825.9|10813.9|10802.3|10790.3|10826.8|10814.8|10800.9|10788.9|1274
1600347600000|2020-09-17 13:00:00|10817.8|10805.8|10807.6|10795.6|10827.1|10815.1|10782.1|10770.1|1729
1600351200000|2020-09-17 14:00:00|10806.4|10794.4|10791.9|10779.9|10808.5|10796.5|10747.2|10735.2|2399
1600354800000|2020-09-17 15:00:00|10791.5|10779.5|10763.2|10751.2|10808.4|10796.4|10759.5|10747.5|1757
1600358400000|2020-09-17 16:00:00|10762.3|10750.3|10795.8|10783.8|10815.8|10803.8|10757|10745|2736
1600362000000|2020-09-17 17:00:00|10794.9|10782.9|10816.9|10804.9|10837.1|10825.1|10791.4|10779.4|2364
1600365600000|2020-09-17 18:00:00|10817.2|10805.2|10819.9|10807.9|10827.6|10815.6|10808.6|10796.6|1169
1600434000000|2020-09-18 13:00:00|10839.5|10827.5|10818.6|10806.6|10859|10847|10806.8|10794.8|1133
1600437600000|2020-09-18 14:00:00|10818.9|10806.9|10889.7|10877.7|10891.8|10879.8|10813.6|10801.6|3045
1600441200000|2020-09-18 15:00:00|10891|10879|10904|10892|10944.6|10932.6|10884|10872|2214
1600444800000|2020-09-18 16:00:00|10904.4|10892.4|10864|10852|10906.7|10894.7|10847.8|10835.8|1638
1600448400000|2020-09-18 17:00:00|10864.8|10852.8|10890.5|10878.5|10892.6|10880.6|10856.4|10844.4|1748
1600452000000|2020-09-18 18:00:00|10888.8|10876.8|10893.6|10881.6|10897.2|10885.2|10881.3|10869.3|901
1600693200000|2020-09-21 13:00:00|10838.2|10826.2|10801.4|10789.4|10864.9|10852.9|10785.5|10773.3|3332
1600696800000|2020-09-21 14:00:00|10800.9|10788.9|10798.1|10786.1|10816.3|10804.3|10763.1|10751.1|2868
1600700400000|2020-09-21 15:00:00|10799.7|10787.7|10782.6|10770.6|10811.1|10799.1|10760.3|10748.3|2669
1600704000000|2020-09-21 16:00:00|10787.6|10775.6|10805.9|10793.9|10813.3|10801.3|10771|10759|1372
1600707600000|2020-09-21 17:00:00|10806.8|10794.8|10819.6|10807.6|10825.3|10813.3|10797.1|10785.1|1720
1600711200000|2020-09-21 18:00:00|10818.7|10806.7|10823.7|10811.7|10830.5|10818.5|10814.6|10802.6|537
1600779600000|2020-09-22 13:00:00|10847.6|10835.6|10813.2|10801.2|10848|10835.6|10802.8|10790.8|1000
1600783200000|2020-09-22 14:00:00|10813.6|10801.6|10805.3|10793.3|10846.6|10834.6|10805.2|10793.2|1620
1600786800000|2020-09-22 15:00:00|10806.5|10794.5|10804.9|10792.9|10824.9|10812.9|10784.4|10772.4|1012
1600790400000|2020-09-22 16:00:00|10805.7|10793.7|10809.8|10797.8|10819.8|10807.8|10761.2|10749.2|1648
1600794000000|2020-09-22 17:00:00|10814.4|10802.4|10790.7|10778.7|10854.7|10842.7|10790.7|10778.7|1537
1600797600000|2020-09-22 18:00:00|10793.4|10781.4|10787.2|10775.2|10793.4|10781.4|10777|10765|691
1600866000000|2020-09-23 13:00:00|10813.4|10801.4|10875.8|10863.8|10915.3|10903.3|10813.4|10801.4|1742
1600869600000|2020-09-23 14:00:00|10877.1|10865.1|10860.6|10848.6|10904.6|10892.6|10854.5|10842.5|1137
1600873200000|2020-09-23 15:00:00|10861.1|10849.1|10865.6|10853.6|10883.3|10871.3|10854.2|10842.2|612
1600876800000|2020-09-23 16:00:00|10866.9|10854.9|10846.4|10834.4|10872.4|10860.4|10826.1|10814.1|651
1600880400000|2020-09-23 17:00:00|10846.9|10834.9|10885.5|10873.5|10888.5|10876.5|10845.7|10833.7|1063
1600884000000|2020-09-23 18:00:00|10885|10873|10897|10885|10898|10886|10875.5|10863.5|636
1600952400000|2020-09-24 13:00:00|10888.1|10876.1|10910.1|10898.1|10912.3|10900.3|10871|10859|1260
1600956000000|2020-09-24 14:00:00|10908.4|10896.4|10919.7|10907.7|10949.8|10937.8|10906.3|10894.3|1355
1600959600000|2020-09-24 15:00:00|10922.2|10910.2|10935.9|10923.9|10941.4|10929.4|10900.2|10888.2|827
1600963200000|2020-09-24 16:00:00|10936.6|10924.6|10927.6|10915.6|10965.7|10953.7|10924.5|10912.5|922
1600966800000|2020-09-24 17:00:00|10928.1|10916.1|10984.7|10972.7|11010.3|10998.3|10928.1|10916.1|2570
1600970400000|2020-09-24 18:00:00|10982.2|10970.2|10976.3|10964.3|10985.4|10973.4|10966.1|10954.1|549
1601038800000|2020-09-25 13:00:00|10986|10974|10983.7|10971.7|11002.9|10990.9|10962.9|10950.9|1339
1601042400000|2020-09-25 14:00:00|10982.3|10970.3|10979.3|10967.3|11010.2|10998.2|10970.6|10958.6|1387
1601046000000|2020-09-25 15:00:00|10979.4|10967.4|11007.2|10995.2|11009.7|10997.7|10979.4|10967.4|844
1601049600000|2020-09-25 16:00:00|11009.7|10997.7|10969.1|10957.1|11027.5|11015.5|10961.5|10949.5|1119
1601053200000|2020-09-25 17:00:00|10968.4|10956.4|10929.3|10917.3|10975|10963|10926.1|10914.1|1805
1601056800000|2020-09-25 18:00:00|10930.4|10918.4|10953.7|10941.7|10955.2|10941.7|10924.5|10912.5|301
1601298000000|2020-09-28 13:00:00|10904.3|10892.3|10948.2|10936.2|10956.7|10944.7|10866.5|10854.5|1361
1601301600000|2020-09-28 14:00:00|10946.3|10934.3|10945.2|10933.2|11000.4|10988.4|10943.2|10931.2|1402
1601305200000|2020-09-28 15:00:00|10946.4|10934.4|10969.2|10957.2|10982.2|10970.2|10932.2|10920.2|603
1601308800000|2020-09-28 16:00:00|10967.3|10955.3|10980|10968|10994.2|10982.2|10965|10953|345
1601312400000|2020-09-28 17:00:00|10980.7|10968.7|10984|10972|10986.5|10974.5|10957|10945|790
1601316000000|2020-09-28 18:00:00|10984.6|10972.6|11002.6|10990.6|11007.6|10995.6|10984.6|10972.6|453
1601384400000|2020-09-29 13:00:00|11030.3|11018.3|11086.1|11074.1|11099.2|11087.2|11021.5|11009.5|1627
1601388000000|2020-09-29 14:00:00|11086.7|11074.7|11085.1|11073.1|11100.6|11088.6|11059.2|11047.2|1710
1601391600000|2020-09-29 15:00:00|11085.8|11073.8|11068.5|11056.5|11088.9|11076.9|11064.7|11052.7|998
1601395200000|2020-09-29 16:00:00|11069.8|11057.8|11116.4|11104.4|11147.6|11135.6|11059.8|11047.8|1778
1601398800000|2020-09-29 17:00:00|11117.6|11105.6|11107.3|11095.3|11130.1|11118.1|11084.6|11072.6|1475
1601402400000|2020-09-29 18:00:00|11107.9|11095.9|11107.3|11095.3|11114.2|11102.2|11097.3|11085.3|248
1601470800000|2020-09-30 13:00:00|11104.6|11092.6|11131.5|11119.5|11140.4|11128.2|11095.9|11083.9|731
1601474400000|2020-09-30 14:00:00|11132.7|11120.7|11123.7|11111.7|11153.7|11141.7|11118.3|11106.3|1192
1601478000000|2020-09-30 15:00:00|11123.1|11111.1|11118.2|11106.2|11147.5|11135.5|11112.4|11100.4|1181
1601481600000|2020-09-30 16:00:00|11115.7|11103.7|11071.3|11059.3|11125.6|11113.6|11066.9|11054.9|1426
1601485200000|2020-09-30 17:00:00|11071.9|11059.9|11059.8|11047.8|11079.3|11067.3|11038.3|11026.3|2075
1601488800000|2020-09-30 18:00:00|11059.2|11047.2|11051.1|11039.1|11070.3|11058.3|11047.9|11035.9|310
1601557200000|2020-10-01 13:00:00|11087.4|11075.4|11125.4|11113.4|11149.2|11137.2|11079.2|11067.2|1239
1601560800000|2020-10-01 14:00:00|11124.1|11112.1|11096.5|11084.5|11143.6|11131.6|11087.6|11075.6|1274
1601564400000|2020-10-01 15:00:00|11095.8|11083.8|11051.2|11039.2|11096.5|11084.5|11043.3|11031.3|1613
1601568000000|2020-10-01 16:00:00|11050.5|11038.5|11051.8|11039.8|11082.9|11070.9|11041|11029|574
1601571600000|2020-10-01 17:00:00|11051.2|11039.2|11033.6|11021.6|11070.6|11058.6|11032.4|11020.4|1022
1601575200000|2020-10-01 18:00:00|11034.3|11022.3|11051.6|11039.6|11052.9|11040.9|11033.8|11021.8|302
1601643600000|2020-10-02 13:00:00|10987.3|10975.3|10972.5|10960.5|11013.7|11001.7|10954.7|10942.7|1712
1601647200000|2020-10-02 14:00:00|10969.9|10957.9|10988.5|10976.5|10989.1|10977.1|10954.8|10942.8|1348
1601650800000|2020-10-02 15:00:00|10987.1|10975.1|10990.1|10978.1|11006.2|10994.2|10985.2|10973.2|898
1601654400000|2020-10-02 16:00:00|10988.9|10976.9|10984.9|10972.9|11009.9|10997.9|10977.6|10965.6|334
1601658000000|2020-10-02 17:00:00|10984.2|10972.2|10986.5|10974.5|11010.3|10995.8|10980.5|10968.5|785
1601661600000|2020-10-02 18:00:00|10987.1|10975.1|10996.9|10984.9|11002.6|10988.8|10987.1|10975.1|328
1601902800000|2020-10-05 13:00:00|11054.9|11042.9|11048|11036|11065.7|11052.2|11031.2|11019.2|723
1601906400000|2020-10-05 14:00:00|11049.5|11037.5|11091|11079|11109|11097|11042.8|11030.8|673
1601910000000|2020-10-05 15:00:00|11089.5|11077.5|11045.7|11025.7|11091.1|11079.1|11040.3|11025.7|1126
1601913600000|2020-10-05 16:00:00|11046.5|11026.5|11071.3|11059.3|11087.6|11075.6|11028.3|11016.3|1020
1601917200000|2020-10-05 17:00:00|11070.6|11058.6|11067.1|11055.1|11084|11072|11061.5|11049.5|317
1601920800000|2020-10-05 18:00:00|11066.3|11054.3|11078.4|11058.4|11085.2|11073.2|11062.1|11050.1|148
1601989200000|2020-10-06 13:00:00|11067|11055|11166.8|11154.8|11170.7|11158.7|11065.1|11053.1|726
1601992800000|2020-10-06 14:00:00|11164.5|11152.5|11115|11103|11167.6|11155.6|11110|11096.5|344
1601996400000|2020-10-06 15:00:00|11115.8|11103.8|11099.3|11087.3|11122.2|11109.5|11091.2|11079.2|496
1602000000000|2020-10-06 16:00:00|11098.8|11086.8|11117.4|11105.4|11135.5|11122|11086.7|11074.7|374
1602003600000|2020-10-06 17:00:00|11115.1|11103.1|11097.2|11085.2|11135.7|11122.2|11081.1|11069.1|534
1602007200000|2020-10-06 18:00:00|11095.6|11083.6|11099.9|11087.9|11109.2|11097.2|11093.8|11081.8|106
1602075600000|2020-10-07 13:00:00|11094.3|11082.3|11118.3|11098.3|11137|11125|11072.2|11060.2|379
1602079200000|2020-10-07 14:00:00|11116.3|11096.3|11149.3|11137.3|11168.6|11151.9|11102.1|11087.4|629
1602082800000|2020-10-07 15:00:00|11150.6|11138.6|11169|11157|11194|11182|11150.6|11135.8|939
1602086400000|2020-10-07 16:00:00|11167|11155|11180.1|11168.1|11207.8|11195.5|11154.8|11142.8|276
1602090000000|2020-10-07 17:00:00|11180.9|11168.9|11209.8|11197.8|11219.7|11207.7|11173.6|11159.2|227
1602093600000|2020-10-07 18:00:00|11210.3|11198.3|11215.5|11195.5|11225.4|11210.7|11204.5|11189|90
1602162000000|2020-10-08 13:00:00|11210.8|11198.8|11210.2|11190.2|11226.4|11209.2|11183|11171|342
1602165600000|2020-10-08 14:00:00|11209.4|11189.4|11196.1|11184.1|11227.3|11212.9|11193.2|11181.2|190
1602169200000|2020-10-08 15:00:00|11196.5|11184.5|11191.1|11179.1|11210.4|11195.3|11171.2|11159.2|370
1602172800000|2020-10-08 16:00:00|11189.8|11177.8|11183.8|11171.8|11227.5|11214.5|11177.4|11165.4|398
1602176400000|2020-10-08 17:00:00|11182.5|11170.5|11166.5|11154.5|11204.2|11191.1|11163.2|11151.2|678
1602180000000|2020-10-08 18:00:00|11168.1|11156.1|11170.5|11158.5|11178.4|11161.2|11161.2|11148|146
1602248400000|2020-10-09 13:00:00|11177.1|11165.1|11175.2|11163.2|11196.1|11184.1|11150.1|11137.8|400
1602252000000|2020-10-09 14:00:00|11176|11164|11204.5|11192.5|11208.3|11196.3|11172.3|11158.8|382
1602255600000|2020-10-09 15:00:00|11203.3|11191.3|11204.6|11184.6|11235.1|11223.1|11198.4|11183.7|543
1602259200000|2020-10-09 16:00:00|11203.7|11183.7|11158.5|11138.5|11212.8|11200.8|11124|11112|645
1602262800000|2020-10-09 17:00:00|11153.2|11141.2|11178.8|11166.8|11190|11178|11147.5|11135.5|587
1602266400000|2020-10-09 18:00:00|11179.2|11167.2|11212.4|11192.4|11215.3|11197.7|11178.8|11166.8|78
1602507600000|2020-10-12 13:00:00|11223.6|11211.6|11156.4|11144.4|11223.6|11211.6|11118.6|11106.6|449
1602511200000|2020-10-12 14:00:00|11154.8|11142.8|11043.1|11031.1|11157|11145|11030.9|11018.9|1284
1602514800000|2020-10-12 15:00:00|11041|11029|10997.7|10977.7|11056.5|11044.5|10972.5|10960.5|781
1602518400000|2020-10-12 16:00:00|10998.6|10978.6|11005.9|10993.9|11028|11008.8|10987.2|10972.8|285
1602522000000|2020-10-12 17:00:00|11011.1|10991.1|11020.9|11008.9|11026.8|11010.3|10994.9|10982.9|279
1602525600000|2020-10-12 18:00:00|11025.3|11005.3|11042.3|11022.3|11044.1|11029.7|11019.1|11001.7|36
1602594000000|2020-10-13 13:00:00|11069.5|11049.5|11083.8|11071.8|11095.9|11083.9|11022.9|11008.2|545
1602597600000|2020-10-13 14:00:00|11084.7|11072.7|11015.7|11003.7|11090.9|11078.9|10992.9|10980.9|518
1602601200000|2020-10-13 15:00:00|11015.4|11003.4|10965.9|10953.9|11020.9|11007.4|10954.7|10942.7|495
1602604800000|2020-10-13 16:00:00|10963.7|10951.7|10971.9|10959.9|10978.4|10960.8|10920.5|10903.2|359
1602608400000|2020-10-13 17:00:00|10974.1|10962.1|11067.1|11055.1|11071.5|11059.5|10952.8|10940.8|369
1602612000000|2020-10-13 18:00:00|11066.2|11054.2|11056.9|11044.9|11070.5|11057.3|11056|11041.2|45
1602680400000|2020-10-14 13:00:00|11047.7|11035.7|11061.7|11049.7|11077.8|11064.6|11030|11016.2|112
1602684000000|2020-10-14 14:00:00|11060.4|11048.4|10966.6|10946.6|11064.1|11048.4|10950.4|10938.4|307
1602687600000|2020-10-14 15:00:00|10962.3|10950.3|10954.8|10942.8|10969.7|10953.4|10928.5|10916.5|537
1602691200000|2020-10-14 16:00:00|10957.3|10945.3|10959.8|10939.8|10990.1|10971.9|10945.7|10932.3|366
1602694800000|2020-10-14 17:00:00|10959.5|10939.5|10988.5|10976.5|10993.5|10980.8|10942.7|10927|140
1602698400000|2020-10-14 18:00:00|10990.4|10978.4|11009.6|10997.6|11009.6|10997.6|10990.4|10978.4|80
1602766800000|2020-10-15 13:00:00|10964.7|10952.7|10947.6|10935.6|10994.7|10974.7|10940.5|10928.4|201
1602770400000|2020-10-15 14:00:00|10945.7|10933.7|10947.7|10935.7|10981.3|10969.3|10907.9|10891.9|250
1602774000000|2020-10-15 15:00:00|10946.5|10934.5|10939.4|10919.4|10969|10952.6|10905.9|10893.9|167
1602777600000|2020-10-15 16:00:00|10940.3|10920.3|10935.6|10923.6|10948.1|10929.8|10909.2|10894.2|118
1602781200000|2020-10-15 17:00:00|10937.2|10925.2|10921.9|10909.9|10952.4|10940.4|10911|10899|94
1602784800000|2020-10-15 18:00:00|10919.9|10907.9|10931.7|10911.7|10940.6|10919.5|10915.5|10900|25
1602853200000|2020-10-16 13:00:00|10936.8|10906.8|10888.9|10876.9|10936.8|10912.4|10845.4|10833.4|237
1602856800000|2020-10-16 14:00:00|10887.6|10875.6|10858.1|10846.1|10923|10909.3|10851.1|10839.1|200
1602860400000|2020-10-16 15:00:00|10860.6|10848.6|10858.4|10846.4|10894.2|10882.2|10855.9|10843.9|183
1602864000000|2020-10-16 16:00:00|10860.9|10848.9|10833.3|10813.3|10882.2|10869.9|10830.8|10810.3|362
1602867600000|2020-10-16 17:00:00|10831.1|10811.1|10841.4|10829.4|10863.1|10845.2|10793.2|10781.2|250
1602871200000|2020-10-16 18:00:00|10840.4|10828.4|10868.7|10856.7|10874.2|10862.2|10823.5|10810|65
1603112400000|2020-10-19 13:00:00|10849|10819|10774.9|10762.9|10865.8|10844.2|10774.9|10752.1|176
1603116000000|2020-10-19 14:00:00|10777|10765|10694.5|10682.5|10810.7|10794.5|10676.9|10659.2|352
1603119600000|2020-10-19 15:00:00|10695.5|10683.5|10576.6|10564.6|10710.4|10687.7|10569.1|10557.1|343
1603123200000|2020-10-19 16:00:00|10579.1|10567.1|10536.3|10524.3|10592.2|10568.5|10524.3|10503|313
1603126800000|2020-10-19 17:00:00|10537.6|10525.6|10504.6|10492.6|10595.6|10575.6|10484.2|10472.2|262
1603130400000|2020-10-19 18:00:00|10506.7|10494.7|10505.1|10485.1|10517.5|10501.3|10460.3|10445.5|38
1603198800000|2020-10-20 13:00:00|10520.7|10490.7|10551.9|10539.9|10594.3|10572.2|10508.6|10478.6|164
1603202400000|2020-10-20 14:00:00|10550.9|10538.9|10456.2|10436.2|10561.9|10549.9|10431.3|10409.9|319
1603206000000|2020-10-20 15:00:00|10456|10436|10414.1|10394.1|10456|10436|10384|10367.4|184
1603209600000|2020-10-20 16:00:00|10415.2|10395.2|10502.3|10472.3|10512.1|10490.7|10379.9|10366.4|112
1603213200000|2020-10-20 17:00:00|10501.2|10471.2|10543.1|10523.1|10591.2|10571.3|10483|10453|276
1603216800000|2020-10-20 18:00:00|10543.3|10523.3|10497.5|10477.5|10554.4|10524.4|10497.5|10473.8|9
1603285200000|2020-10-21 13:00:00|10546.6|10534.6|10541.4|10529.4|10605.2|10582.7|10532.9|10520.9|68
1603288800000|2020-10-21 14:00:00|10541.2|10529.2|10458.1|10428.1|10547.3|10531.7|10435.8|10415.6|260
1603292400000|2020-10-21 15:00:00|10458|10428|10466.9|10454.9|10541.8|10516.4|10419.8|10407.8|216
1603296000000|2020-10-21 16:00:00|10472.1|10452.1|10497.2|10467.2|10535|10514|10459.8|10440.4|144
1603299600000|2020-10-21 17:00:00|10496.1|10466.1|10455.2|10435.2|10503.6|10480|10448.4|10432.9|78
1603303200000|2020-10-21 18:00:00|10456.5|10436.5|10480|10468|10481.3|10469.3|10446.5|10431.8|11
1603371600000|2020-10-22 13:00:00|10492.5|10462.5|10390.6|10378.6|10492.5|10462.5|10384.9|10365.7|146
1603375200000|2020-10-22 14:00:00|10390.5|10378.5|10392.8|10372.8|10420|10399.9|10340.7|10328.7|161
1603378800000|2020-10-22 15:00:00|10391.7|10371.7|10378.4|10366.4|10410.4|10393.9|10358.2|10344.8|137
1603382400000|2020-10-22 16:00:00|10379.5|10367.5|10363|10351|10380.7|10368.7|10332.3|10320.3|186
1603386000000|2020-10-22 17:00:00|10361.9|10349.9|10360.6|10340.6|10389.5|10374.9|10338.9|10326.9|186
1603389600000|2020-10-22 18:00:00|10360.7|10340.7|10349.2|10319.2|10362.3|10340.7|10321.9|10301.7|30
1603458000000|2020-10-23 13:00:00|10376|10356|10413.9|10383.9|10419.4|10395.6|10331.4|10314.3|122
1603461600000|2020-10-23 14:00:00|10412.7|10382.7|10382.2|10362.2|10419.9|10399.7|10375.3|10357.5|206
1603465200000|2020-10-23 15:00:00|10379.9|10359.9|10434.6|10404.6|10450.1|10438.1|10364.5|10346.4|71
1603468800000|2020-10-23 16:00:00|10437|10407|10401.5|10381.5|10440.6|10414.4|10389.8|10369.9|130
1603472400000|2020-10-23 17:00:00|10406.7|10376.7|10362.3|10350.3|10414.1|10391.9|10358.4|10341.3|158
1603476000000|2020-10-23 18:00:00|10361.1|10349.1|10385.9|10365.9|10398.5|10373.4|10359.8|10347.8|20
1603717200000|2020-10-26 13:00:00|10360.7|10330.7|10418.3|10388.3|10429.4|10408.6|10323.4|10295.5|116
1603720800000|2020-10-26 14:00:00|10418.4|10388.4|10295.2|10283.2|10433.1|10409.9|10295.1|10278.3|262
1603724400000|2020-10-26 15:00:00|10296.4|10284.4|10285.2|10265.2|10324.8|10303.1|10264.8|10248.9|63
1603728000000|2020-10-26 16:00:00|10282.7|10262.7|10273.3|10261.3|10335|10323|10271.3|10255.3|43
1603731600000|2020-10-26 17:00:00|10273.4|10261.4|10360.7|10340.7|10360.7|10344.7|10273.3|10261.3|62
1603735200000|2020-10-26 18:00:00|10359.1|10347.1|10410.3|10380.3|10410.3|10386.2|10334.4|10318.5|47
1603803600000|2020-10-27 13:00:00|10438.2|10426.2|10536.2|10506.2|10536.2|10517.4|10410.3|10390.3|245
1603807200000|2020-10-27 14:00:00|10530.1|10500.1|10412|10392|10530.1|10515.5|10390.9|10378.9|98
1603810800000|2020-10-27 15:00:00|10410.8|10390.8|10398.7|10386.7|10430.4|10413.7|10388.8|10372.8|100
1603814400000|2020-10-27 16:00:00|10396.3|10384.3|10374.1|10362.1|10404.9|10392.9|10360.7|10348.7|113
1603818000000|2020-10-27 17:00:00|10372.9|10360.9|10424.1|10394.1|10425.8|10413.8|10369.2|10357.2|150
1603821600000|2020-10-27 18:00:00|10422.8|10392.8|10431.4|10419.4|10438.9|10420.7|10402.9|10387.9|117
1603890000000|2020-10-28 13:00:00|10349.5|10337.5|10413.3|10401.3|10439.8|10427.8|10292.4|10280.4|4467
1603893600000|2020-10-28 14:00:00|10412.1|10400.1|10440.6|10428.6|10510.1|10498.1|10396|10384|12187
1603897200000|2020-10-28 15:00:00|10439.3|10427.3|10460.4|10448.4|10482.8|10470.8|10423.1|10411.1|2480
1603900800000|2020-10-28 16:00:00|10464.4|10444.4|10482.7|10470.7|10487.7|10475.7|10440.5|10428.5|16749
1603904400000|2020-10-28 17:00:00|10484|10472|10472.8|10460.8|10493.9|10481.9|10445.4|10433.4|3046
1603908000000|2020-10-28 18:00:00|10475.3|10463.3|10486.5|10474.5|10490.3|10478.3|10472.8|10460.8|22376
1603976400000|2020-10-29 13:00:00|10473.7|10461.7|10485.2|10473.2|10536.2|10524.2|10460|10448|2921
1603980000000|2020-10-29 14:00:00|10486.4|10474.4|10497.9|10485.9|10527.8|10515.8|10456.7|10444.7|2767
1603983600000|2020-10-29 15:00:00|10492.9|10480.9|10647.9|10635.9|10702.7|10690.7|10490.4|10478.4|4632
1603987200000|2020-10-29 16:00:00|10649.1|10637.1|10730.2|10718.2|10802.7|10790.7|10647.9|10633.1|4855
1603990800000|2020-10-29 17:00:00|10727.7|10715.7|10807.6|10795.6|10837.6|10825.6|10727.7|10715.7|4154
1603994400000|2020-10-29 18:00:00|10806.3|10794.3|10836.3|10824.3|10840.1|10828.1|10792.6|10780.6|1290
1604062800000|2020-10-30 13:00:00|10813.3|10801.3|10786.3|10774.3|10833.2|10821.2|10765.6|10753.6|3691
1604066400000|2020-10-30 14:00:00|10787.5|10775.5|10798.3|10786.3|10840.3|10828.3|10773.1|10761.1|3605
1604070000000|2020-10-30 15:00:00|10795.9|10783.9|10797|10785|10841|10829|10791|10779|3046
1604073600000|2020-10-30 16:00:00|10798.2|10786.2|10814.8|10802.8|10826.2|10814.2|10778.6|10766.6|2693
1604077200000|2020-10-30 17:00:00|10816.1|10804.1|10840.6|10828.6|10872.5|10860.5|10816.1|10804.1|4103
1604080800000|2020-10-30 18:00:00|10841.8|10829.8|10858.3|10846.3|10863.3|10851.3|10828.3|10816.3|1649
1604325600000|2020-11-02 14:00:00|10891.6|10879.6|10787.2|10775.2|10891.6|10879.6|10771.3|10759.3|2814
1604329200000|2020-11-02 15:00:00|10787.3|10775.3|10770.7|10758.7|10820.9|10808.9|10756.5|10744.5|2655
1604332800000|2020-11-02 16:00:00|10773.1|10761.1|10823.3|10811.3|10823.4|10811.4|10753.1|10741.1|1769
1604336400000|2020-11-02 17:00:00|10820.9|10808.9|10789.4|10777.4|10834.6|10822.6|10776.4|10764.4|1352
1604340000000|2020-11-02 18:00:00|10789.5|10777.5|10875|10863|10880.4|10868.4|10788.1|10776.1|2738
1604343600000|2020-11-02 19:00:00|10875.1|10863.1|10885.3|10873.3|10888.2|10876.2|10867.7|10855.7|1026
1604412000000|2020-11-03 14:00:00|10891.2|10879.2|10846.1|10834.1|10891.8|10879.8|10836.8|10824.8|2124
1604415600000|2020-11-03 15:00:00|10843.8|10831.8|10840.5|10828.5|10886.8|10874.8|10832.1|10820.1|1795
1604419200000|2020-11-03 16:00:00|10841.8|10829.8|10837.2|10825.2|10867.4|10855.4|10826.5|10814.5|1893
1604422800000|2020-11-03 17:00:00|10837|10825|10840.8|10828.8|10873|10861|10824.9|10812.9|1962
1604426400000|2020-11-03 18:00:00|10840.9|10828.9|10810.4|10798.4|10843.1|10831.1|10807.6|10795.6|3584
1604430000000|2020-11-03 19:00:00|10811.5|10799.5|10789.6|10777.6|10812.8|10800.8|10788.5|10776.5|1701
1604498400000|2020-11-04 14:00:00|10778.7|10766.7|10809.1|10797.1|10835.6|10823.6|10746.7|10734.7|1821
1604502000000|2020-11-04 15:00:00|10809|10797|10784|10772|10845.2|10833.2|10766.8|10754.8|2284
1604505600000|2020-11-04 16:00:00|10781.6|10769.6|10746.8|10734.8|10784|10772|10724.3|10712.3|2000
1604509200000|2020-11-04 17:00:00|10747|10735|10766.1|10754.1|10769.6|10757.6|10736.4|10724.4|2079
1604512800000|2020-11-04 18:00:00|10764.9|10752.9|10829.7|10817.7|10831.2|10819.2|10761.2|10749.2|3354
1604516400000|2020-11-04 19:00:00|10831|10819|10844.9|10832.9|10848.8|10836.8|10823.9|10811.6|1348
1604584800000|2020-11-05 14:00:00|10910|10898|10925.9|10913.9|10937.8|10925.8|10881.3|10869.3|3494
1604588400000|2020-11-05 15:00:00|10927.2|10915.2|10867.9|10855.9|10929.7|10917.7|10843.5|10831.5|4213
1604592000000|2020-11-05 16:00:00|10866.9|10854.9|10857.7|10845.7|10866.9|10854.9|10827.4|10815.4|3324
1604595600000|2020-11-05 17:00:00|10858.8|10846.8|10856|10844|10865.8|10853.8|10841.3|10829.3|1753
1604599200000|2020-11-05 18:00:00|10857.1|10845.1|10881.1|10869.1|10883.7|10871.7|10851.3|10839.3|2623
1604602800000|2020-11-05 19:00:00|10881.2|10869.2|10889.8|10869.8|10897.9|10885.9|10873.7|10861.7|1626
1604671200000|2020-11-06 14:00:00|10866.5|10854.5|10884.4|10872.4|10895.3|10883.3|10858.3|10846.3|2076
1604674800000|2020-11-06 15:00:00|10882.3|10870.3|10915.7|10903.7|10945.2|10933.2|10877.3|10865.3|3842
1604678400000|2020-11-06 16:00:00|10915.9|10903.9|10939.3|10927.3|10945.3|10933.3|10902.9|10890.9|2411
1604682000000|2020-11-06 17:00:00|10939.1|10927.1|10915.1|10903.1|10940.4|10928.4|10905.1|10893.1|1738
1604685600000|2020-11-06 18:00:00|10912.7|10900.7|10922.8|10910.8|10964.7|10952.7|10910.2|10898.2|4931
1604689200000|2020-11-06 19:00:00|10923.9|10911.9|10916.6|10904.6|10929|10917|10911.5|10899.5|1788
1604930400000|2020-11-09 14:00:00|11013.4|11001.4|11073.2|11061.2|11191.1|11179.1|11009.9|10997.9|5784
1604934000000|2020-11-09 15:00:00|11073.7|11061.7|11184.4|11172.4|11195.5|11183.5|11073.7|11061.7|5325
1604937600000|2020-11-09 16:00:00|11183.4|11171.4|11225.7|11213.7|11225.7|11213.7|11144.8|11132.8|4118
1604941200000|2020-11-09 17:00:00|11225.9|11213.9|11244.1|11232.1|11245|11233|11204.5|11192.5|3488
1604944800000|2020-11-09 18:00:00|11243.6|11231.6|11252|11240|11254.5|11242.5|11204.4|11192.4|5000
1604948400000|2020-11-09 19:00:00|11250|11238|11257.3|11245.3|11261.6|11249.6|11246.6|11234.6|2358
1605016800000|2020-11-10 14:00:00|11229|11217|11256.4|11244.4|11258.9|11246.9|11214.4|11202.4|3015
1605020400000|2020-11-10 15:00:00|11255.4|11243.4|11270.6|11258.6|11299.5|11287.5|11240.2|11228.2|4974
1605024000000|2020-11-10 16:00:00|11272.8|11260.8|11279.5|11267.5|11284.1|11272.1|11250.8|11238.8|3122
1605027600000|2020-11-10 17:00:00|11278.5|11266.5|11262|11250|11284.7|11272.7|11244.8|11232.8|3014
1605031200000|2020-11-10 18:00:00|11262.7|11250.7|11262.3|11250.3|11283.5|11271.5|11250.3|11238.3|4390
1605034800000|2020-11-10 19:00:00|11261.3|11249.3|11252.3|11240.3|11271|11259|11250.1|11238.1|1422
1605103200000|2020-11-11 14:00:00|11256|11244|11235.6|11223.6|11256|11244|11195.7|11183.7|2153
1605106800000|2020-11-11 15:00:00|11234.7|11222.7|11295.9|11283.9|11303.7|11291.7|11221.2|11209.2|3660
1605110400000|2020-11-11 16:00:00|11294.9|11282.9|11316.4|11304.4|11317.4|11305.4|11276.1|11264.1|2886
1605114000000|2020-11-11 17:00:00|11317.4|11305.4|11322.8|11310.8|11330.4|11318.4|11309.8|11297.8|3120
1605117600000|2020-11-11 18:00:00|11323.1|11311.1|11311.2|11299.2|11326.9|11314.9|11299.8|11287.8|5079
1605121200000|2020-11-11 19:00:00|11311.5|11299.5|11308.7|11296.7|11313.7|11301.7|11300.4|11288.4|877
1605189600000|2020-11-12 14:00:00|11309|11297|11287.7|11275.7|11309|11297|11245.1|11233.1|2441
1605193200000|2020-11-12 15:00:00|11286.8|11274.8|11292.2|11280.2|11322.8|11310.8|11269.5|11257.5|3079
1605196800000|2020-11-12 16:00:00|11290.9|11278.9|11279.3|11267.3|11291.9|11279.9|11244.5|11232.5|2898
1605200400000|2020-11-12 17:00:00|11279.6|11267.6|11274|11262|11291.2|11279.2|11262.5|11250.5|1824
1605204000000|2020-11-12 18:00:00|11271.5|11259.5|11273.7|11261.7|11293.4|11281.4|11255.8|11243.8|4403
1605207600000|2020-11-12 19:00:00|11272.7|11260.7|11279.1|11267.1|11288.8|11276.8|11272.7|11260.7|987
1605276000000|2020-11-13 14:00:00|11260.8|11248.8|11194.3|11182.3|11272.7|11260.7|11180.5|11168.5|3062
1605279600000|2020-11-13 15:00:00|11194|11182|11186.7|11174.7|11232.2|11220.2|11168.7|11156.7|2814
1605283200000|2020-11-13 16:00:00|11187|11175|11125.9|11113.9|11264.1|11252.1|11086.8|11074.8|3558
1605286800000|2020-11-13 17:00:00|11124.9|11112.9|11092|11080|11130|11118|11088.9|11076.9|1918
1605290400000|2020-11-13 18:00:00|11091.4|11079.4|11059.6|11047.6|11107.4|11095.4|11040.8|11028.8|3042
1605294000000|2020-11-13 19:00:00|11059.9|11047.9|11074.4|11062.4|11094.3|11082.3|11059|11047|949
1605535200000|2020-11-16 14:00:00|11115.3|11103.3|11104.7|11092.7|11129.5|11117.5|11063|11051|1939
1605538800000|2020-11-16 15:00:00|11103.8|11091.8|11064|11052|11113.5|11101.5|11046.1|11034.1|2223
1605542400000|2020-11-16 16:00:00|11064.3|11052.3|11082.9|11070.9|11098.9|11086.9|11059.8|11047.8|2305
1605546000000|2020-11-16 17:00:00|11083.8|11071.8|11114.2|11102.2|11114.2|11102.2|11082.6|11070.6|1404
1605549600000|2020-11-16 18:00:00|11112.1|11100.1|11099.6|11087.6|11130|11118|11081.4|11069.4|2848
1605553200000|2020-11-16 19:00:00|11100.9|11088.9|11113.9|11101.9|11118.6|11106.6|11099|11087|528
1605621600000|2020-11-17 14:00:00|11121.6|11109.6|11122.8|11110.8|11156|11144|11110.6|11098.6|1411
1605625200000|2020-11-17 15:00:00|11124.4|11112.4|11110.6|11098.6|11131.1|11119.1|11085|11073|1876
1605628800000|2020-11-17 16:00:00|11109.3|11097.3|11158.7|11146.7|11159.9|11147.9|11098.3|11086.3|1442
1605632400000|2020-11-17 17:00:00|11158.3|11146.3|11227.3|11215.3|11234.3|11222.3|11151.8|11139.8|2765
1605636000000|2020-11-17 18:00:00|11228.9|11216.9|11212.4|11200.4|11253.5|11241.5|11188.7|11176.7|2123
1605639600000|2020-11-17 19:00:00|11213.2|11201.2|11213.9|11201.9|11223.2|11211.2|11204|11192|378
1605708000000|2020-11-18 14:00:00|11214.1|11202.1|11227.1|11215.1|11227.1|11215.1|11181.2|11169.2|1273
1605711600000|2020-11-18 15:00:00|11226.3|11214.3|11187.7|11175.7|11234.6|11222.6|11183.1|11171.1|1130
1605715200000|2020-11-18 16:00:00|11188.5|11176.5|11200.3|11188.3|11209.4|11197.4|11181.4|11169.4|1082
1605718800000|2020-11-18 17:00:00|11201.2|11189.2|11155.5|11143.5|11209.1|11197.1|11135.9|11123.9|1331
1605722400000|2020-11-18 18:00:00|11155.1|11143.1|11153.6|11141.6|11164.8|11152.8|11139.3|11127.3|1622
1605726000000|2020-11-18 19:00:00|11152.8|11140.8|11134.8|11122.8|11152.8|11140.8|11134.8|11120.1|397
1605794400000|2020-11-19 14:00:00|11147.5|11135.5|11099.3|11087.3|11156.9|11144.9|11081.7|11069.7|2323
1605798000000|2020-11-19 15:00:00|11097.6|11085.6|11081.6|11069.6|11116.6|11104.6|11031.4|11019.4|3373
1605801600000|2020-11-19 16:00:00|11082.1|11070.1|10994.3|10982.3|11095.3|11083.3|10994.3|10982.3|1714
1605805200000|2020-11-19 17:00:00|10994.7|10982.7|10867|10855|11003|10991|10865.7|10853.7|1624
1605808800000|2020-11-19 18:00:00|10867.5|10855.5|10910.6|10898.6|10924.1|10912.1|10848.5|10836.5|2032
1605812400000|2020-11-19 19:00:00|10911.4|10899.4|10920|10908|10926.3|10914.3|10907.7|10895.7|373
1605880800000|2020-11-20 14:00:00|10928.9|10916.9|10898.2|10886.2|10955.5|10943.5|10893|10881|962
1605884400000|2020-11-20 15:00:00|10898.7|10886.7|10785.1|10773.1|10902.5|10890.5|10777.1|10765.1|2137
1605888000000|2020-11-20 16:00:00|10786.4|10774.4|10831|10819|10835.7|10823.7|10754.1|10742.1|1586
1605891600000|2020-11-20 17:00:00|10830.2|10818.2|10841.5|10829.5|10904.2|10892.2|10826.7|10814.7|1333
1605895200000|2020-11-20 18:00:00|10838.5|10826.5|10905.1|10893.1|10924.9|10912.9|10817.4|10805.4|1729
1605898800000|2020-11-20 19:00:00|10906.3|10894.3|10902.8|10890.8|10915.7|10903.7|10893.5|10879.9|267
1606140000000|2020-11-23 14:00:00|10973.5|10961.5|11003.1|10991.1|11065.6|11053.6|10969.9|10957.9|1392
1606143600000|2020-11-23 15:00:00|11003.8|10991.8|11093.8|11081.8|11103.8|11091.8|10994.6|10982.6|1406
1606147200000|2020-11-23 16:00:00|11093|11081|11166.1|11154.1|11172.4|11160.4|11074.5|11062.5|1951
1606150800000|2020-11-23 17:00:00|11167.4|11155.4|11150.2|11138.2|11196.4|11184.4|11138.3|11126.3|1220
1606154400000|2020-11-23 18:00:00|11148.4|11136.4|11125.8|11113.8|11151.7|11139.7|11108.5|11096.5|901
1606158000000|2020-11-23 19:00:00|11125.1|11113.1|11144.5|11132.5|11154.4|11142.4|11113.6|11101.6|316
1606226400000|2020-11-24 14:00:00|11124|11112|11165.2|11153.2|11187.1|11175.1|11121.2|11109.2|912
1606230000000|2020-11-24 15:00:00|11163.9|11151.9|11208.1|11196.1|11221.8|11209.8|11161.1|11149.1|1108
1606233600000|2020-11-24 16:00:00|11208.6|11196.6|11277.7|11265.7|11291.1|11279.1|11204.2|11192.2|1321
1606237200000|2020-11-24 17:00:00|11277|11265|11274.7|11262.7|11302.7|11290.7|11250.6|11238.6|947
1606240800000|2020-11-24 18:00:00|11275.3|11263.3|11247.2|11235.2|11276.7|11264.7|11196.5|11184.5|1697
1606244400000|2020-11-24 19:00:00|11248.4|11236.4|11265.6|11253.6|11268.3|11256.3|11240.3|11228.3|391
1606312800000|2020-11-25 14:00:00|11279.8|11267.8|11244.9|11232.9|11279.8|11267.8|11216.1|11204.1|638
1606316400000|2020-11-25 15:00:00|11243.7|11231.7|11242.2|11230.2|11284|11272|11230.8|11218.8|876
1606320000000|2020-11-25 16:00:00|11241.6|11229.6|11267.3|11255.3|11268|11256|11232.8|11220.8|726
1606323600000|2020-11-25 17:00:00|11266.6|11254.6|11266.3|11254.3|11276.3|11264.3|11245.6|11233.6|950
1606327200000|2020-11-25 18:00:00|11265|11253|11272.8|11260.8|11280.2|11268.2|11253.9|11241.9|1148
1606330800000|2020-11-25 19:00:00|11274.1|11262.1|11265.8|11253.8|11281.4|11269.4|11255.7|11243.7|271
1606485600000|2020-11-27 14:00:00|11257.5|11245.5|11268.8|11256.8|11275.5|11263.5|11216|11204|540
1606489200000|2020-11-27 15:00:00|11271.3|11259.3|11271.1|11259.1|11296.9|11284.7|11248.9|11236.9|868
1606492800000|2020-11-27 16:00:00|11270.5|11258.5|11213.5|11201.5|11282.4|11270.4|11205.6|11193.6|641
1606496400000|2020-11-27 17:00:00|11212.2|11200.2|11194.4|11182.4|11250.2|11238.2|11185.8|11173.8|821
1606500000000|2020-11-27 18:00:00|11193.8|11181.8|11181.7|11169.7|11203.2|11191.2|11178.6|11166.6|181
1606744800000|2020-11-30 14:00:00|11163.5|11151.5|11139.2|11127.2|11172.9|11157.4|11126.6|11114.4|1312
1606748400000|2020-11-30 15:00:00|11140.5|11128.5|11201.2|11189.2|11205.7|11193.7|11138|11126|912
1606752000000|2020-11-30 16:00:00|11203|11191|11170.6|11158.6|11203|11191|11152.3|11140.3|444
1606755600000|2020-11-30 17:00:00|11171.2|11159.2|11190.4|11178.4|11207.9|11195.9|11167.1|11155.1|870
1606759200000|2020-11-30 18:00:00|11191|11179|11160.2|11148.2|11210.4|11198.4|11136.9|11124.9|1171
1606762800000|2020-11-30 19:00:00|11160.8|11148.8|11158.3|11146.3|11171.4|11159.4|11157.7|11144.8|265
1606831200000|2020-12-01 14:00:00|11181.2|11169.2|11246.3|11234.3|11256.3|11244.3|11181.2|11169.2|1165
1606834800000|2020-12-01 15:00:00|11243.8|11231.8|11241.9|11229.9|11249.1|11237.1|11204.6|11192.6|1166
1606838400000|2020-12-01 16:00:00|11241.2|11229.2|11194.5|11182.5|11257.1|11245.1|11192|11177.9|514
1606842000000|2020-12-01 17:00:00|11193.9|11181.9|11193.2|11181.2|11219|11207|11165.6|11153.6|905
1606845600000|2020-12-01 18:00:00|11193.9|11181.9|11207.6|11195.6|11215.1|11203.1|11181.8|11169.8|884
1606849200000|2020-12-01 19:00:00|11208.2|11196.2|11216|11196|11216|11203.1|11205.7|11193.7|145
1606917600000|2020-12-02 14:00:00|11163.3|11151.3|11154.7|11142.7|11181.8|11169.2|11119.5|11107.3|730
1606921200000|2020-12-02 15:00:00|11153.6|11141.6|11167.7|11155.7|11190.7|11178.7|11147.3|11135.3|875
1606924800000|2020-12-02 16:00:00|11168.4|11156.4|11217.7|11205.7|11220|11208|11163.6|11151.6|1130
1606928400000|2020-12-02 17:00:00|11219.6|11207.6|11230.6|11218.6|11240|11228|11204.6|11192.6|789
1606932000000|2020-12-02 18:00:00|11232.2|11220.2|11256.8|11244.8|11261.8|11249.8|11223.6|11211.6|1078
1606935600000|2020-12-02 19:00:00|11257.4|11245.4|11225.4|11213.4|11257.4|11245.4|11223.2|11211.2|166
1607004000000|2020-12-03 14:00:00|11245.5|11233.5|11222.3|11210.3|11246.9|11234.9|11200.7|11188.7|785
1607007600000|2020-12-03 15:00:00|11221.8|11209.8|11154.8|11142.8|11224.3|11212.3|11143.4|11131.4|1280
1607011200000|2020-12-03 16:00:00|11155.5|11143.5|11151.4|11139.4|11185.4|11173.4|11146|11134|596
1607014800000|2020-12-03 17:00:00|11153.9|11141.9|11079.6|11067.6|11160.4|11148.4|11060|11048|1148
1607018400000|2020-12-03 18:00:00|11078.9|11066.9|11136.5|11124.5|11159|11147|11066.2|11054.2|828
1607022000000|2020-12-03 19:00:00|11137|11125|11125.3|11113.3|11137|11125|11124.6|11112.6|285
1607090400000|2020-12-04 14:00:00|11124.6|11112.6|11006.7|10994.7|11124.6|11112.6|11000.9|10988.9|1941
1607094000000|2020-12-04 15:00:00|11008.7|10996.7|11060.5|11048.5|11076|11064|10996.7|10984.7|1083
1607097600000|2020-12-04 16:00:00|11061.8|11049.8|11076.3|11064.3|11085.2|11073.2|11048.1|11036.1|486
1607101200000|2020-12-04 17:00:00|11075.5|11063.5|11067|11055|11120.1|11108.1|11061|11048.3|500
1607104800000|2020-12-04 18:00:00|11068.5|11056.5|11097.4|11085.4|11116.5|11104.5|11049.8|11037.8|1171
1607108400000|2020-12-04 19:00:00|11098.2|11086.2|11069.5|11057.5|11105.9|11093.9|11067|11055|300
1607349600000|2020-12-07 14:00:00|11043.4|11031.4|11050.4|11038.4|11087.4|11074.5|11023.5|11011.5|513
1607353200000|2020-12-07 15:00:00|11051.2|11039.2|11039.8|11027.8|11086.4|11074.4|11025.5|11013.5|643
1607356800000|2020-12-07 16:00:00|11041.4|11029.4|11049.4|11037.4|11090.2|11078.2|11038.7|11026.7|628
1607360400000|2020-12-07 17:00:00|11050.2|11038.2|11057.9|11045.9|11090.4|11078.4|11047|11035|482
1607364000000|2020-12-07 18:00:00|11062.4|11042.4|11000.2|10988.2|11071.5|11051.5|10998.2|10986.2|410
1607367600000|2020-12-07 19:00:00|11001|10989|10983.9|10971.9|11001|10989|10983.9|10971.9|103
1607436000000|2020-12-08 14:00:00|10992|10972|10987.1|10975.1|11015.7|11003.4|10971.4|10959.4|576
1607439600000|2020-12-08 15:00:00|10986.3|10974.3|10992.3|10980.3|11001.1|10989.1|10964|10952|335
1607443200000|2020-12-08 16:00:00|10992.7|10980.7|11007.9|10995.9|11024.8|11012.8|10988.2|10976.2|598
1607446800000|2020-12-08 17:00:00|11009.6|10997.6|10994.9|10982.9|11038.3|11026.3|10987.4|10975.4|408
1607450400000|2020-12-08 18:00:00|10996.6|10984.6|10983.1|10971.1|11029.4|11015.5|10981.4|10968.3|278
1607454000000|2020-12-08 19:00:00|10986.6|10966.6|10997.5|10967.5|10998.3|10984|10978.1|10966.1|81
1607522400000|2020-12-09 14:00:00|10990.6|10978.6|10991.3|10979.3|11029.3|11009.6|10982.7|10967.5|480
1607526000000|2020-12-09 15:00:00|10993|10981|10998.6|10986.6|11016.5|11004.5|10988|10976|259
1607529600000|2020-12-09 16:00:00|10999.4|10987.4|10994.8|10982.8|11009|10997|10959.6|10944.8|763
1607533200000|2020-12-09 17:00:00|10994.3|10982.3|10995.1|10983.1|11013.8|10999.5|10963.2|10948.9|342
1607536800000|2020-12-09 18:00:00|10994.7|10982.7|10987.9|10975.9|10997.2|10985.2|10974.8|10962.7|154
1607540400000|2020-12-09 19:00:00|10988.7|10976.7|11000.4|10988.4|11000.4|10988.4|10983.2|10971.2|51
1607608800000|2020-12-10 14:00:00|10987.9|10975.9|11097.7|11077.7|11126.2|11114.2|10986.4|10973.6|895
1607612400000|2020-12-10 15:00:00|11096|11076|11084.6|11072.6|11121.8|11109.8|11081.7|11068.5|402
1607616000000|2020-12-10 16:00:00|11085|11073|11054.2|11034.2|11091.3|11079.3|11043.8|11031.6|293
1607619600000|2020-12-10 17:00:00|11054.6|11034.6|11084.3|11072.3|11088|11076|11047.7|11033.3|82
1607623200000|2020-12-10 18:00:00|11085.6|11073.6|11067.8|11055.8|11094.8|11082.8|11058.3|11044.9|106
1607626800000|2020-12-10 19:00:00|11065.7|11053.7|11052.9|11040.9|11070.1|11056.9|11051.7|11039.7|54
1607695200000|2020-12-11 14:00:00|11069.1|11049.1|11144|11124|11160.7|11148.7|11066|11039.3|391
1607698800000|2020-12-11 15:00:00|11142.2|11122.2|11198.3|11186.3|11217.1|11205.1|11135.8|11122.2|782
1607702400000|2020-12-11 16:00:00|11198.7|11186.7|11203.6|11191.6|11251.9|11236.9|11191.8|11179.8|518
1607706000000|2020-12-11 17:00:00|11204.9|11192.9|11218.3|11206.3|11220.6|11208.6|11199.3|11187.3|362
1607709600000|2020-12-11 18:00:00|11224.5|11204.5|11206.7|11186.7|11233.9|11216.8|11188.5|11173.9|512
1607713200000|2020-12-11 19:00:00|11210.2|11190.2|11214|11202|11221.8|11202.7|11202.9|11186.5|121
1607954400000|2020-12-14 14:00:00|11232.9|11202.9|11197.8|11185.8|11255.2|11234.2|11183|11171|264
1607958000000|2020-12-14 15:00:00|11197.4|11185.4|11215.5|11203.5|11223.9|11211.9|11168.1|11156.1|141
1607961600000|2020-12-14 16:00:00|11217.4|11205.4|11222.3|11202.3|11222.3|11206.9|11186|11173.7|109
1607965200000|2020-12-14 17:00:00|11220.4|11200.4|11212|11200|11225|11213|11201.3|11188.5|109
1607968800000|2020-12-14 18:00:00|11214.2|11202.2|11221|11209|11224.3|11210.3|11206.1|11194.1|225
1607972400000|2020-12-14 19:00:00|11220.1|11208.1|11216.6|11196.6|11226.7|11214.7|11209.5|11194.1|38
1608040800000|2020-12-15 14:00:00|11215.5|11185.5|11217.1|11205.1|11221.5|11209.2|11180.2|11163.4|172
1608044400000|2020-12-15 15:00:00|11215.2|11203.2|11231|11219|11250.4|11233.8|11203.7|11186.2|337
1608048000000|2020-12-15 16:00:00|11230.1|11218.1|11215.1|11195.1|11237.4|11221.7|11192.2|11174.6|134
1608051600000|2020-12-15 17:00:00|11215.4|11195.4|11200.5|11188.5|11223.6|11205.4|11198|11186|128
1608055200000|2020-12-15 18:00:00|11202.4|11190.4|11198.1|11186.1|11228|11212.9|11190.6|11174.2|439
1608058800000|2020-12-15 19:00:00|11196.2|11184.2|11180.5|11168.5|11200.1|11188.1|11180.5|11168.2|34
1608127200000|2020-12-16 14:00:00|11174.2|11162.2|11201.9|11189.9|11210.5|11196|11160.1|11148.1|345
1608130800000|2020-12-16 15:00:00|11200|11188|11199.8|11187.8|11227.5|11215.5|11195.8|11183.2|278
1608134400000|2020-12-16 16:00:00|11200|11188|11224.6|11212.6|11226.8|11214.8|11190.7|11176.6|176
1608138000000|2020-12-16 17:00:00|11225.9|11213.9|11275.9|11263.9|11290.3|11278.1|11225.9|11213.9|359
1608141600000|2020-12-16 18:00:00|11276.9|11264.9|11274.3|11262.3|11283.2|11271.2|11242|11230|247
1608145200000|2020-12-16 19:00:00|11272.1|11260.1|11284.2|11272.2|11285.7|11273.7|11266.4|11251.9|34
1608213600000|2020-12-17 14:00:00|11267|11255|11263.7|11251.7|11328.4|11312.9|11257.8|11244.5|830
1608217200000|2020-12-17 15:00:00|11262.7|11250.7|11246.1|11234.1|11264|11250.7|11223.2|11211.2|1054
1608220800000|2020-12-17 16:00:00|11246.3|11234.3|11288.7|11276.7|11308.6|11296.6|11246.3|11231.7|689
1608224400000|2020-12-17 17:00:00|11290.7|11278.7|11318.5|11306.5|11322.5|11310.5|11283.9|11271.9|332
1608228000000|2020-12-17 18:00:00|11319.5|11307.5|11350.4|11338.4|11351.8|11339.8|11307.5|11294.5|609
1608231600000|2020-12-17 19:00:00|11351.1|11339.1|11356.4|11344.4|11358.8|11344.6|11344.3|11332.3|81
1608300000000|2020-12-18 14:00:00|11360|11348|11369.3|11349.3|11403.2|11391.2|11336.8|11323.8|629
1608303600000|2020-12-18 15:00:00|11375.4|11355.4|11377.2|11365.2|11392.5|11380.5|11349.3|11337.3|234
1608307200000|2020-12-18 16:00:00|11379.1|11367.1|11392.8|11380.8|11417.8|11403|11376.1|11364.1|171
1608310800000|2020-12-18 17:00:00|11390.8|11378.8|11389.9|11377.9|11399.1|11385.4|11383.7|11371.7|141
1608314400000|2020-12-18 18:00:00|11386.9|11374.9|11412.5|11400.5|11417.6|11402.3|11370.2|11358.2|396
1608318000000|2020-12-18 19:00:00|11410.4|11398.4|11405.9|11393.9|11416.1|11404.1|11405.9|11393.9|83
1608559200000|2020-12-21 14:00:00|11352.9|11340.9|11327|11315|11376.4|11352.7|11320.4|11299.9|384
1608562800000|2020-12-21 15:00:00|11329.2|11317.2|11422.8|11402.8|11441.1|11428.1|11323.6|11310.3|225
1608566400000|2020-12-21 16:00:00|11419.6|11399.6|11438.1|11426.1|11438.1|11426.1|11409.3|11397.3|79
1608570000000|2020-12-21 17:00:00|11440.4|11428.4|11431.7|11419.7|11465.9|11452.6|11427.3|11415.3|190
1608573600000|2020-12-21 18:00:00|11434|11422|11414.1|11402.1|11442.9|11430.9|11414.1|11402.1|190
1608577200000|2020-12-21 19:00:00|11414|11402|11383.6|11371.6|11414|11402|11383.5|11371.5|96
1608645600000|2020-12-22 14:00:00|11403.3|11391.3|11373|11361|11420.1|11401.4|11341.5|11325.6|171
1608649200000|2020-12-22 15:00:00|11374.1|11362.1|11363.1|11351.1|11380.8|11368.8|11355.4|11343.4|126
1608652800000|2020-12-22 16:00:00|11363.2|11351.2|11351.4|11339.4|11365.3|11353.3|11335.7|11323.7|119
1608656400000|2020-12-22 17:00:00|11352.5|11340.5|11333.1|11321.1|11353.7|11341.7|11311.2|11299.2|9787
1608660000000|2020-12-22 18:00:00|11333.2|11321.2|11309.3|11297.3|11344.5|11332.5|11303.7|11291.7|2227
1608663600000|2020-12-22 19:00:00|11308|11296|11303.9|11291.9|11327.6|11315.6|11301.5|11289.5|603
1608732000000|2020-12-23 14:00:00|11318.8|11306.8|11323.6|11293.6|11331.1|11312.9|11281.2|11269.2|140
1608735600000|2020-12-23 15:00:00|11325.8|11295.8|11329.7|11317.7|11349.9|11332.4|11293.7|11279.1|66
1608739200000|2020-12-23 16:00:00|11332|11320|11361.2|11349.2|11379.4|11367|11332|11309.4|98
1608742800000|2020-12-23 17:00:00|11361.1|11349.1|11426.9|11414.9|11431.6|11415.7|11356.3|11342.9|375
1608746400000|2020-12-23 18:00:00|11425.8|11413.8|11448.3|11436.3|11457.5|11440.5|11417.5|11403.2|277
1608750000000|2020-12-23 19:00:00|11447.1|11435.1|11452.5|11440.5|11452.5|11440.5|11438.7|11426.7|32
1608818400000|2020-12-24 14:00:00|11458.7|11446.7|11446.5|11434.5|11474|11458.1|11434.9|11414.7|141
1608822000000|2020-12-24 15:00:00|11445.3|11433.3|11469|11457|11470.1|11458.1|11431.7|11415.9|66
1608825600000|2020-12-24 16:00:00|11470.1|11458.1|11484|11464|11489.6|11477.6|11452.1|11440.1|17
1608829200000|2020-12-24 17:00:00|11486.3|11466.3|11479.3|11467.3|11492.1|11480.1|11475.6|11459.5|26
1608832800000|2020-12-24 18:00:00|11478.1|11466.1|11484.6|11464.6|11490.4|11474.6|11475.8|11463.8|2
1609164000000|2020-12-28 14:00:00|11499.3|11487.3|11568.3|11548.3|11594.5|11582.5|11499.3|11484.6|132
1609167600000|2020-12-28 15:00:00|11564.6|11544.6|11578.5|11566.5|11595.6|11583.6|11518.7|11505.2|193
1609171200000|2020-12-28 16:00:00|11576|11564|11607.8|11587.8|11632.2|11616.2|11568.8|11556.8|222
1609174800000|2020-12-28 17:00:00|11609|11589|11603.8|11591.8|11611.5|11594.3|11584.1|11571.8|73
1609178400000|2020-12-28 18:00:00|11606.3|11594.3|11579.5|11567.5|11614.5|11596.7|11569.6|11557.6|138
1609182000000|2020-12-28 19:00:00|11578.2|11566.2|11593.2|11563.2|11599.2|11574.8|11572.1|11558.2|31
1609250400000|2020-12-29 14:00:00|11604.1|11592.1|11585.7|11573.7|11604.1|11592.1|11548.1|11536.1|2206
1609254000000|2020-12-29 15:00:00|11584.5|11572.5|11574.6|11562.6|11623.2|11611.2|11568.3|11556.3|2090
1609257600000|2020-12-29 16:00:00|11575.9|11563.9|11551.1|11539.1|11595.9|11583.9|11541.1|11529.1|9114
1609261200000|2020-12-29 17:00:00|11548.6|11536.6|11546.1|11534.1|11553.5|11541.5|11533.6|11521.6|1700
1609264800000|2020-12-29 18:00:00|11548.6|11536.6|11456.4|11444.4|11551.2|11539.2|11436.4|11424.4|2992
1609268400000|2020-12-29 19:00:00|11452.7|11440.7|11466.4|11454.4|11473.9|11461.9|11451.4|11439.4|603
1609336800000|2020-12-30 14:00:00|11485.3|11473.3|11465.5|11453.5|11495.4|11483.4|11406.6|11394.6|2312
1609340400000|2020-12-30 15:00:00|11466.7|11454.7|11446.9|11434.9|11486.7|11474.7|11446.8|11434.8|1982
1609344000000|2020-12-30 16:00:00|11448.1|11436.1|11481|11469|11484.8|11472.8|11422|11410|1481
1609347600000|2020-12-30 17:00:00|11479.8|11467.8|11495.1|11483.1|11495.2|11483.2|11470|11458|1225
1609351200000|2020-12-30 18:00:00|11495.2|11483.2|11455.5|11443.5|11502.7|11490.7|11451.8|11439.8|1908
1609354800000|2020-12-30 19:00:00|11454.3|11442.3|11456.9|11444.9|11464.3|11452.3|11453|11441|356
1609423200000|2020-12-31 14:00:00|11480.7|11468.7|11465.1|11453.1|11492.6|11480.6|11444|11432|1592
1609426800000|2020-12-31 15:00:00|11463.9|11451.9|11487.1|11475.1|11489.6|11477.6|11444.1|11432.1|1839
1609430400000|2020-12-31 16:00:00|11485.9|11473.9|11466.1|11454.1|11530.9|11518.9|11457.4|11445.4|2234
1609434000000|2020-12-31 17:00:00|11464.8|11452.8|11460.3|11448.3|11467.5|11455.5|11445|11433|1175
1609437600000|2020-12-31 18:00:00|11457.9|11445.9|11526.7|11514.7|11528|11516|11457.9|11445.9|2161
1609441200000|2020-12-31 19:00:00|11528|11516|11530.4|11518.4|11535.5|11523.5|11525.4|11513.1|502
1609768800000|2021-01-04 14:00:00|11576.6|11564.6|11530.9|11518.9|11584.7|11572.7|11504.2|11492.2|2799
1609772400000|2021-01-04 15:00:00|11529.7|11517.7|11352|11340|11534.4|11522.4|11301.1|11289.1|5811
1609776000000|2021-01-04 16:00:00|11350.9|11338.9|11276.1|11264.1|11350.9|11338.9|11276.1|11264.1|2953
1609779600000|2021-01-04 17:00:00|11273.6|11261.6|11252|11240|11282.8|11270.8|11227.9|11215.9|3215
1609783200000|2021-01-04 18:00:00|11251.9|11239.9|11274.9|11262.9|11294.6|11282.6|11198|11186|3499
1609786800000|2021-01-04 19:00:00|11275.1|11263.1|11257.4|11245.4|11277.5|11265.5|11248.8|11236.8|752
1609855200000|2021-01-05 14:00:00|11320|11308|11311.7|11299.7|11322.7|11310.7|11188.5|11176.5|3116
1609858800000|2021-01-05 15:00:00|11309.5|11297.5|11420.8|11408.8|11450.4|11438.4|11287.2|11275.2|3773
1609862400000|2021-01-05 16:00:00|11420.6|11408.6|11572|11560|11597.8|11585.8|11413.2|11401.2|4433
1609866000000|2021-01-05 17:00:00|11571.8|11559.8|11533.1|11521.1|11583.3|11571.3|11487.9|11475.9|3386
1609869600000|2021-01-05 18:00:00|11532|11520|11556.1|11544.1|11585.2|11573.2|11497.9|11485.9|3191
1609873200000|2021-01-05 19:00:00|11557.2|11545.2|11547.4|11535.4|11558.5|11546.5|11543.3|11531.3|561
1609941600000|2021-01-06 14:00:00|11534.5|11522.5|11520.1|11508.1|11553.8|11541.8|11495|11483|2380
1609945200000|2021-01-06 15:00:00|11522.3|11510.3|11531.2|11519.2|11625.8|11613.8|11514.4|11502.4|3185
1609948800000|2021-01-06 16:00:00|11532.7|11520.7|11569.5|11557.5|11585|11573|11525.2|11513.2|2087
1609952400000|2021-01-06 17:00:00|11573.2|11561.2|11559.8|11547.8|11585.4|11573.4|11540.3|11528.3|1727
1609956000000|2021-01-06 18:00:00|11558.6|11546.6|11565.9|11553.9|11570.6|11558.6|11546.4|11534.4|1919
1609959600000|2021-01-06 19:00:00|11564.8|11552.8|11569|11557|11569|11557|11559.7|11547.7|1071
1610028000000|2021-01-07 14:00:00|11530.5|11518.5|11567.4|11555.4|11580.1|11568.1|11523.2|11511.2|1945
1610031600000|2021-01-07 15:00:00|11566.3|11554.3|11559.8|11547.8|11592|11580|11540|11528|2637
1610035200000|2021-01-07 16:00:00|11559.6|11547.6|11569.1|11557.1|11571.6|11559.6|11539|11527|1737
1610038800000|2021-01-07 17:00:00|11571.6|11559.6|11555.6|11543.6|11577|11565|11546.5|11534.5|1519
1610042400000|2021-01-07 18:00:00|11553.1|11541.1|11572|11560|11583.7|11571.7|11551.2|11539.2|2707
1610046000000|2021-01-07 19:00:00|11571|11559|11587.5|11575.5|11589.8|11577.8|11568.5|11556.5|570
1610114400000|2021-01-08 14:00:00|11566.8|11554.8|11554.1|11542.1|11577.2|11565.2|11505.2|11493.2|2296
1610118000000|2021-01-08 15:00:00|11555.3|11543.3|11529|11517|11558.3|11546.3|11496.4|11484.4|2796
1610121600000|2021-01-08 16:00:00|11530|11518|11524.8|11512.8|11543.6|11531.6|11517.3|11505.3|2023
1610125200000|2021-01-08 17:00:00|11524.6|11512.6|11539.4|11527.4|11544.3|11532.3|11513.8|11501.8|1636
1610128800000|2021-01-08 18:00:00|11538.9|11526.9|11540.1|11528.1|11545.1|11533.1|11510.1|11498.1|4271
1610132400000|2021-01-08 19:00:00|11539.9|11527.9|11540.3|11528.3|11545.2|11533.2|11532.6|11520.6|1097
1610373600000|2021-01-11 14:00:00|11545.5|11533.5|11467.6|11455.6|11546.6|11534.6|11415.4|11403.4|3870
1610377200000|2021-01-11 15:00:00|11465.7|11453.7|11469.1|11457.1|11508.6|11496.6|11434.5|11422.5|4077
1610380800000|2021-01-11 16:00:00|11470|11458|11455.9|11443.9|11477.5|11465.5|11431|11419|2469
1610384400000|2021-01-11 17:00:00|11454|11442|11465.5|11453.5|11472.9|11460.9|11431.3|11419.3|2227
1610388000000|2021-01-11 18:00:00|11468|11456|11451.4|11439.4|11477.5|11465.5|11428.7|11416.7|5018
1610391600000|2021-01-11 19:00:00|11449.5|11437.5|11435.9|11423.9|11450.4|11438.4|11425|11413|1249
1610460000000|2021-01-12 14:00:00|11453.8|11441.8|11413.1|11401.1|11453.8|11441.8|11378.6|11366.6|3068
1610463600000|2021-01-12 15:00:00|11414.3|11402.3|11385.5|11373.5|11418.2|11406.2|11372.2|11360.2|3683
1610467200000|2021-01-12 16:00:00|11383.6|11371.6|11375.7|11363.7|11395.8|11383.8|11371.7|11359.7|2609
1610470800000|2021-01-12 17:00:00|11374.8|11362.8|11413.8|11401.8|11457|11445|11374.2|11362.2|3785
1610474400000|2021-01-12 18:00:00|11413.5|11401.5|11378.4|11366.4|11413.5|11401.5|11362.3|11350.3|5113
1610478000000|2021-01-12 19:00:00|11377.5|11365.5|11402.5|11390.5|11402.5|11390.5|11377.5|11365.5|1240
1610546400000|2021-01-13 14:00:00|11388|11376|11369.7|11357.7|11416.8|11404.8|11354.3|11342.3|3059
1610550000000|2021-01-13 15:00:00|11370.6|11358.6|11326.3|11314.3|11374.7|11362.7|11302.1|11290.1|4217
1610553600000|2021-01-13 16:00:00|11326|11314|11353.6|11341.6|11381|11369|11301.1|11289.1|3454
1610557200000|2021-01-13 17:00:00|11352.6|11340.6|11370.5|11358.5|11381.4|11369.4|11333.4|11321.4|2655
1610560800000|2021-01-13 18:00:00|11373|11361|11367.8|11355.8|11393.4|11381.4|11347.5|11335.5|5037
1610564400000|2021-01-13 19:00:00|11370.3|11358.3|11366.6|11354.6|11374.1|11362.1|11362.5|11350.5|1005
1610632800000|2021-01-14 14:00:00|11360.1|11348.1|11326.6|11314.6|11387.8|11375.8|11314.4|11302.4|2139
1610636400000|2021-01-14 15:00:00|11325.9|11313.9|11302.2|11290.2|11328.4|11316.4|11290.1|11278.1|3413
1610640000000|2021-01-14 16:00:00|11303.1|11291.1|11324.1|11312.1|11343.6|11331.6|11297.4|11285.4|2562
1610643600000|2021-01-14 17:00:00|11326.6|11314.6|11321.8|11309.8|11342.6|11330.6|11313.7|11301.7|1984
1610647200000|2021-01-14 18:00:00|11324.3|11312.3|11356.7|11344.7|11363.5|11351.5|11320|11308|4389
1610650800000|2021-01-14 19:00:00|11358.5|11346.5|11361.2|11349.2|11364|11352|11354|11342|1195
1610719200000|2021-01-15 14:00:00|11370.4|11358.4|11471.7|11459.7|11472.3|11460.3|11348|11336|3320
1610722800000|2021-01-15 15:00:00|11472.6|11460.6|11491.9|11479.9|11506.3|11494.3|11467.9|11455.9|5065
1610726400000|2021-01-15 16:00:00|11492.3|11480.3|11470.2|11458.2|11500.2|11488.2|11439.3|11427.3|1901
1610730000000|2021-01-15 17:00:00|11467.7|11455.7|11426.8|11414.8|11473.6|11461.6|11416|11404|1218
1610733600000|2021-01-15 18:00:00|11425.9|11413.9|11445.3|11433.3|11455.3|11443.3|11413.5|11401.5|1936
1610737200000|2021-01-15 19:00:00|11445.7|11433.7|11440|11428|11450.3|11438.3|11435|11423|407
1611064800000|2021-01-19 14:00:00|11507.5|11495.5|11472|11460|11509.1|11497.1|11427.9|11415.9|2027
1611068400000|2021-01-19 15:00:00|11472.8|11460.8|11589.3|11577.3|11605.7|11593.7|11465.5|11453.5|4074
1611072000000|2021-01-19 16:00:00|11589.7|11577.7|11594.1|11582.1|11599.9|11587.9|11545.5|11533.5|1928
1611075600000|2021-01-19 17:00:00|11594.9|11582.9|11576.2|11564.2|11595.7|11583.7|11552.8|11540.8|1239
1611079200000|2021-01-19 18:00:00|11575.4|11563.4|11563.6|11551.6|11585.5|11573.5|11543.5|11531.5|2098
1611082800000|2021-01-19 19:00:00|11564.4|11552.4|11544.9|11532.9|11564.5|11552.5|11542.5|11528.1|553
1611151200000|2021-01-20 14:00:00|11539.4|11527.4|11610.1|11598.1|11617.9|11605.9|11528.9|11516.9|1756
1611154800000|2021-01-20 15:00:00|11611.4|11599.4|11543.9|11531.9|11646.4|11634.4|11533.7|11521.7|2917
1611158400000|2021-01-20 16:00:00|11544.4|11532.4|11570.1|11558.1|11595.5|11583.5|11538.9|11526.9|1820
1611162000000|2021-01-20 17:00:00|11567.6|11555.6|11563.1|11551.1|11594.7|11582.7|11558.9|11546.9|1778
1611165600000|2021-01-20 18:00:00|11562.4|11550.4|11554.3|11542.3|11574.3|11562.3|11540.5|11528.5|1915
1611169200000|2021-01-20 19:00:00|11555|11543|11556.1|11544.1|11567.5|11555.5|11550.5|11538.5|362
1611237600000|2021-01-21 14:00:00|11532.1|11520.1|11570.3|11558.3|11587.4|11575.4|11530.6|11516.6|850
1611241200000|2021-01-21 15:00:00|11569.9|11557.9|11658.9|11646.9|11659.7|11647.7|11560.1|11548.1|1627
1611244800000|2021-01-21 16:00:00|11658.2|11646.2|11652.1|11640.1|11660.9|11648.9|11624.9|11612.9|1371
1611248400000|2021-01-21 17:00:00|11652.6|11640.6|11641.2|11629.2|11661.3|11649.3|11636|11624|959
1611252000000|2021-01-21 18:00:00|11642.2|11630.2|11650.2|11638.2|11674.8|11662.8|11638.8|11626.8|1793
1611255600000|2021-01-21 19:00:00|11650.7|11638.7|11669.2|11657.2|11669.2|11657.2|11650.2|11638.2|415
1611324000000|2021-01-22 14:00:00|11693.2|11681.2|11716.2|11704.2|11724|11712|11658.1|11646.1|1572
1611327600000|2021-01-22 15:00:00|11715.5|11703.5|11894.9|11882.9|11900.7|11888.7|11712|11700|3559
1611331200000|2021-01-22 16:00:00|11895.5|11883.5|11867.7|11855.7|11900.8|11888.8|11823.2|11811.2|2141
1611334800000|2021-01-22 17:00:00|11868.4|11856.4|11901.6|11889.6|11917.7|11905.7|11849.7|11837.7|1906
1611338400000|2021-01-22 18:00:00|11900.9|11888.9|11921.8|11909.8|11922.9|11910.9|11878.4|11866.4|1797
1611342000000|2021-01-22 19:00:00|11923.3|11911.3|11912.9|11892.9|11926.4|11914.4|11902.1|11890.1|626
1611583200000|2021-01-25 14:00:00|11867.2|11855.2|11952.6|11940.6|11966.5|11954.5|11867.2|11855.2|1534
1611586800000|2021-01-25 15:00:00|11953.2|11941.2|11928.6|11916.6|12006.6|11994.6|11913.8|11901.8|2715
1611590400000|2021-01-25 16:00:00|11928|11916|11918.5|11906.5|11948.5|11936.5|11891.5|11879.5|1204
1611594000000|2021-01-25 17:00:00|11919.1|11907.1|11975.7|11963.7|11988.8|11976.8|11912.7|11900.7|1070
1611597600000|2021-01-25 18:00:00|11975.1|11963.1|11962.9|11950.9|11990.5|11978.5|11926|11914|1569
1611601200000|2021-01-25 19:00:00|11966.1|11954.1|11943|11931|11972.4|11960.4|11942.4|11930.4|422
1611669600000|2021-01-26 14:00:00|11955.1|11943.1|12008.2|11996.2|12017.4|12005.4|11946.8|11934.8|2697
1611673200000|2021-01-26 15:00:00|12007.5|11995.5|12033.5|12021.5|12060.8|12048.8|12000.7|11988.7|1968
1611676800000|2021-01-26 16:00:00|12031.6|12019.6|11990.9|11978.9|12036.6|12024.6|11978.4|11966.4|1354
1611680400000|2021-01-26 17:00:00|11991.5|11979.5|12018.4|12006.4|12031.5|12019.5|11969.1|11957.1|780
1611684000000|2021-01-26 18:00:00|12017.8|12005.8|12007.1|11995.1|12044.3|12032.3|11996|11984|1316
1611687600000|2021-01-26 19:00:00|12007.8|11995.8|12003.6|11991.6|12019|12007|12001.1|11989.1|186
1611756000000|2021-01-27 14:00:00|11985.9|11973.9|12002.4|11990.4|12004.9|11992.9|11951|11939|1155
1611759600000|2021-01-27 15:00:00|11999.2|11987.2|11936.5|11924.5|12022.4|12010.4|11907.6|11895.6|2086
1611763200000|2021-01-27 16:00:00|11937.2|11925.2|11933.9|11921.9|11959.8|11947.8|11920.7|11908.7|703
1611766800000|2021-01-27 17:00:00|11934.5|11922.5|11955|11943|11963.1|11951.1|11925.8|11913.8|491
1611770400000|2021-01-27 18:00:00|11956.2|11944.2|11962.3|11950.3|11987|11975|11950.4|11938.4|718
1611774000000|2021-01-27 19:00:00|11961.7|11949.7|11960.5|11948.5|11969.2|11957.2|11957.9|11945.9|125
1611842400000|2021-01-28 14:00:00|11982.1|11970.1|11982|11970|11993.4|11981.4|11951|11939|1436
1611846000000|2021-01-28 15:00:00|11980.8|11968.8|11979.1|11967.1|12020.1|12008.1|11968.3|11956.3|2292
1611849600000|2021-01-28 16:00:00|11978.4|11966.4|11976.6|11964.6|12000.2|11988.2|11966.4|11954.4|815
1611853200000|2021-01-28 17:00:00|11972.8|11960.8|11970.5|11958.5|11977.7|11965.7|11954|11942|1204
1611856800000|2021-01-28 18:00:00|11971.1|11959.1|11956.1|11944.1|11976.3|11964.3|11954.8|11942.8|1860
1611860400000|2021-01-28 19:00:00|11955.5|11943.5|11958.7|11946.7|11960|11948|11953.8|11941.8|473
1611928800000|2021-01-29 14:00:00|11985.1|11973.1|11995.7|11983.7|12012.2|11997|11972.9|11956.3|752
1611932400000|2021-01-29 15:00:00|11995.1|11983.1|12041.3|12029.3|12063.1|12051.1|11990.1|11978.1|2622
1611936000000|2021-01-29 16:00:00|12041.4|12029.4|11978.8|11966.8|12048.7|12036.7|11972|11960|2420
1611939600000|2021-01-29 17:00:00|11977.6|11965.6|11960.1|11948.1|11998.3|11986.3|11944.5|11932.5|1579
1611943200000|2021-01-29 18:00:00|11958.8|11946.8|11874.4|11862.4|11961.9|11949.9|11843.6|11831.6|3100
1611946800000|2021-01-29 19:00:00|11875.1|11863.1|11906.2|11886.2|11906.8|11890.9|11871.7|11859.7|285
1612188000000|2021-02-01 14:00:00|11936.9|11906.9|11884.7|11872.7|11939.7|11927.7|11869|11857|1187
1612191600000|2021-02-01 15:00:00|11884|11872|11912|11900|11939.6|11927.6|11874.3|11862.3|931
1612195200000|2021-02-01 16:00:00|11911.3|11899.3|11924.6|11912.6|11963.5|11951.5|11909.5|11897.5|811
1612198800000|2021-02-01 17:00:00|11923.9|11911.9|11931|11919|11934.9|11922.9|11903.7|11891.7|608
1612202400000|2021-02-01 18:00:00|11930.4|11918.4|11891.9|11879.9|11944.7|11932.7|11891.1|11879.1|1448
1612206000000|2021-02-01 19:00:00|11889.4|11877.4|11883.9|11871.9|11895.9|11883.9|11881.4|11869.2|819
1612274400000|2021-02-02 14:00:00|11911.3|11899.3|11962.9|11950.9|11984|11972|11907|11895|801
1612278000000|2021-02-02 15:00:00|11962.4|11950.4|11940.6|11928.6|11969.4|11957.4|11929.1|11917.1|1053
1612281600000|2021-02-02 16:00:00|11940.1|11928.1|11982.1|11970.1|11999.5|11987.5|11936.4|11924.4|1046
1612285200000|2021-02-02 17:00:00|11984|11972|11967.6|11955.6|12006.6|11994.6|11960.9|11948.9|1481
1612288800000|2021-02-02 18:00:00|11968.1|11956.1|12002.5|11990.5|12006.1|11994.1|11963.9|11951.9|898
1612292400000|2021-02-02 19:00:00|12003.3|11991.3|12013.7|12001.7|12015.7|12003.7|12002.5|11990.5|494
1612360800000|2021-02-03 14:00:00|12030.6|12018.6|12029.1|12017.1|12049.4|12037.4|12023.4|12011.4|908
1612364400000|2021-02-03 15:00:00|12030.4|12018.4|12023|12011|12052.7|12040.7|11999.4|11987.4|873
1612368000000|2021-02-03 16:00:00|12022.6|12010.6|12002.6|11990.6|12023|12011|11980.8|11968.8|920
1612371600000|2021-02-03 17:00:00|12003.1|11991.1|12009|11997|12009.5|11997.5|11973|11961|680
1612375200000|2021-02-03 18:00:00|12006.5|11994.5|11991.3|11979.3|12025|12013|11990.2|11978.2|1755
1612378800000|2021-02-03 19:00:00|11991.8|11979.8|11996.2|11984.2|11998.1|11986.1|11987.7|11975.7|970
1612447200000|2021-02-04 14:00:00|11992.7|11980.7|12001.4|11989.4|12009.9|11997.9|11965.1|11953.1|748
1612450800000|2021-02-04 15:00:00|11999|11987|12037.3|12025.3|12048.4|12036.4|11991.4|11979.4|1246
1612454400000|2021-02-04 16:00:00|12036.8|12024.8|12039.9|12027.9|12041|12029|12021.1|12009.1|502
1612458000000|2021-02-04 17:00:00|12040.7|12028.7|12061.9|12049.9|12086.4|12074.4|12018.5|12006.5|1073
1612461600000|2021-02-04 18:00:00|12063.2|12051.2|12126.1|12114.1|12128.2|12116.2|12059.2|12047.2|1688
1612465200000|2021-02-04 19:00:00|12126.5|12114.5|12104.8|12092.8|12126.5|12114.5|12101.9|12089.9|242
1612533600000|2021-02-05 14:00:00|12104.4|12092.4|12106|12094|12128.6|12116.6|12087.1|12075.1|898
1612537200000|2021-02-05 15:00:00|12106.8|12094.8|12131.8|12119.8|12138.3|12126.3|12098.2|12086.2|1281
1612540800000|2021-02-05 16:00:00|12131.4|12119.4|12141.5|12129.5|12179|12167|12129.7|12117.7|1891
1612544400000|2021-02-05 17:00:00|12142.3|12130.3|12157.7|12145.7|12174.3|12162.3|12132.3|12120.3|1075
1612548000000|2021-02-05 18:00:00|12156.9|12144.9|12149.7|12137.7|12157.3|12145.3|12108.1|12096.1|1344
1612551600000|2021-02-05 19:00:00|12150.5|12138.5|12128|12116|12151.2|12138.5|12125.5|12111.6|325
1612792800000|2021-02-08 14:00:00|12165.7|12153.7|12211.6|12199.6|12217.9|12205.9|12141.1|12129.1|1725
1612796400000|2021-02-08 15:00:00|12210.7|12198.7|12253.8|12241.8|12257.9|12245.9|12206.5|12194.5|2230
1612800000000|2021-02-08 16:00:00|12256.3|12244.3|12258.6|12246.6|12266.3|12252.8|12226.5|12214.5|1509
1612803600000|2021-02-08 17:00:00|12259.9|12247.9|12247.4|12235.4|12262.9|12250.9|12211.3|12199.3|696
1612807200000|2021-02-08 18:00:00|12244.5|12232.5|12185.8|12173.8|12255.2|12243|12185.8|12173.8|1440
1612810800000|2021-02-08 19:00:00|12186.6|12174.6|12169.9|12157.9|12192.6|12180.6|12169|12157|307
1612879200000|2021-02-09 14:00:00|12166.5|12154.5|12192.6|12180.6|12213.7|12201.7|12166.5|12153.1|721
1612882800000|2021-02-09 15:00:00|12191.7|12179.7|12342.1|12330.1|12345.7|12331.3|12187.4|12175.4|915
1612886400000|2021-02-09 16:00:00|12341.2|12329.2|12330|12318|12368.9|12356.9|12312.9|12300.9|1046
1612890000000|2021-02-09 17:00:00|12331.3|12319.3|12258.7|12246.7|12380|12363.6|12243.4|12228|758
1612893600000|2021-02-09 18:00:00|12262.4|12242.4|12218.7|12206.7|12266.3|12249.3|12205|12193|1013
1612897200000|2021-02-09 19:00:00|12218|12206|12220.5|12208.5|12224.8|12210|12210.9|12198.8|87
1612965600000|2021-02-10 14:00:00|12185.5|12173.5|12107.1|12095.1|12203.2|12186.6|12064.6|12052.6|2177
1612969200000|2021-02-10 15:00:00|12107.7|12095.7|12096.9|12084.9|12124.3|12112.3|12089|12077|1297
1612972800000|2021-02-10 16:00:00|12096.3|12084.3|12114.3|12102.3|12147.4|12134.5|12081|12069|1108
1612976400000|2021-02-10 17:00:00|12116.2|12104.2|12179.7|12159.7|12203.9|12190.4|12114.9|12102.9|922
1612980000000|2021-02-10 18:00:00|12181.6|12161.6|12109|12097|12198.8|12184.4|12108|12096|1285
1612983600000|2021-02-10 19:00:00|12107.7|12095.7|12107.5|12095.5|12113.1|12101.1|12104.7|12092.7|216
1613052000000|2021-02-11 14:00:00|12100.9|12088.9|12143.4|12131.4|12170|12158|12097.4|12085.4|2629
1613055600000|2021-02-11 15:00:00|12141.5|12129.5|12102.3|12090.3|12181|12169|12090|12078|2239
1613059200000|2021-02-11 16:00:00|12100.7|12088.7|12123.9|12111.9|12136.5|12124.5|12083.9|12071.9|1316
1613062800000|2021-02-11 17:00:00|12123|12111|12150.9|12138.9|12160.1|12146.5|12122|12110|932
1613066400000|2021-02-11 18:00:00|12151.8|12139.8|12144.3|12132.3|12165.2|12153.2|12131|12119|2294
1613070000000|2021-02-11 19:00:00|12147.8|12135.8|12190.6|12178.6|12192.4|12179.8|12146.8|12134.8|191
1613138400000|2021-02-12 14:00:00|12228.2|12198.2|12313.7|12301.7|12330.2|12318.2|12181.3|12169.3|1311
1613142000000|2021-02-12 15:00:00|12315.9|12303.9|12367.1|12355.1|12415.7|12403.7|12292.3|12280.3|1474
1613145600000|2021-02-12 16:00:00|12372.4|12352.4|12360.2|12348.2|12391.6|12377.4|12302.2|12286.8|519
1613149200000|2021-02-12 17:00:00|12361.9|12349.9|12316.3|12304.3|12380.2|12365|12270.7|12252.2|418
1613152800000|2021-02-12 18:00:00|12316.1|12304.1|12356.4|12344.4|12358.4|12346.4|12295.1|12281.1|830
1613156400000|2021-02-12 19:00:00|12358.4|12346.4|12345.1|12333.1|12365|12352.8|12341.1|12329.1|248
1613484000000|2021-02-16 14:00:00|12459.8|12447.8|12506.1|12494.1|12509.1|12497|12421.5|12409.5|1127
1613487600000|2021-02-16 15:00:00|12510.4|12498.4|12472.7|12452.7|12546.2|12534.2|12436.8|12421.9|644
1613491200000|2021-02-16 16:00:00|12471.6|12451.6|12508.7|12496.7|12519.4|12507.4|12455.9|12436.5|815
1613494800000|2021-02-16 17:00:00|12510.8|12498.8|12476.4|12464.4|12522.9|12508.1|12464.4|12448.4|889
1613498400000|2021-02-16 18:00:00|12478.1|12466.1|12452.4|12440.4|12506.4|12491.4|12430.9|12418|1606
1613502000000|2021-02-16 19:00:00|12454.5|12442.5|12467.1|12437.1|12467.1|12451.1|12445.6|12432.9|364
1613570400000|2021-02-17 14:00:00|12422.5|12410.5|12397|12385|12486.5|12469.3|12397|12384.4|875
1613574000000|2021-02-17 15:00:00|12396.8|12384.8|12307.7|12295.7|12405.5|12390.6|12302.2|12290.2|1203
1613577600000|2021-02-17 16:00:00|12307.5|12295.5|12295.5|12283.5|12328.2|12313.5|12266.4|12254.4|1161
1613581200000|2021-02-17 17:00:00|12294.3|12282.3|12302.8|12282.8|12349.8|12334.3|12282.9|12270.9|426
1613584800000|2021-02-17 18:00:00|12298.6|12286.6|12312.8|12300.8|12312.8|12300.8|12285.6|12272.4|909
1613588400000|2021-02-17 19:00:00|12313.9|12301.9|12327.3|12315.3|12327.3|12315.3|12312.5|12292|125
1613656800000|2021-02-18 14:00:00|12352.5|12322.5|12352.2|12340.2|12361.7|12347|12284.8|12272.8|512
1613660400000|2021-02-18 15:00:00|12351.1|12339.1|12278.6|12258.6|12363.7|12351.7|12246.7|12234.7|413
1613664000000|2021-02-18 16:00:00|12278.5|12258.5|12276.6|12264.6|12322.7|12301.3|12260.2|12239.8|123
1613667600000|2021-02-18 17:00:00|12276.7|12264.7|12199.5|12187.5|12284.3|12270.8|12179.1|12166.7|364
1613671200000|2021-02-18 18:00:00|12197|12185|12212|12200|12248.4|12234.9|12184.4|12167.3|371
1613674800000|2021-02-18 19:00:00|12213.1|12201.1|12221.9|12201.9|12222|12210|12209.5|12195.7|126
1613743200000|2021-02-19 14:00:00|12230.6|12218.6|12242.4|12222.4|12293.3|12281.3|12216.5|12202.9|484
1613746800000|2021-02-19 15:00:00|12243.5|12223.5|12294.9|12282.9|12302.7|12290.3|12237.4|12215.5|215
1613750400000|2021-02-19 16:00:00|12300.2|12280.2|12304.4|12284.4|12329.8|12314.2|12285.5|12273.5|78
1613754000000|2021-02-19 17:00:00|12302.9|12290.9|12294.5|12282.5|12309.8|12297.8|12278.4|12266.4|97
1613757600000|2021-02-19 18:00:00|12296.9|12284.9|12304.7|12292.7|12322.3|12306|12287.8|12270.3|465
1613761200000|2021-02-19 19:00:00|12308.7|12288.7|12296.9|12284.9|12310|12295.4|12294.5|12279.7|60
1614002400000|2021-02-22 14:00:00|12241.4|12229.4|12274.4|12262.4|12299.5|12287.5|12241.2|12229.2|437
1614006000000|2021-02-22 15:00:00|12275.6|12263.6|12248.6|12236.6|12289.4|12277.4|12215.5|12203.5|538
1614009600000|2021-02-22 16:00:00|12246.2|12234.2|12295.7|12283.7|12300|12283.7|12238.8|12226.8|353
1614013200000|2021-02-22 17:00:00|12296.9|12284.9|12287.8|12275.8|12306.9|12294.9|12277.1|12262.9|631
1614016800000|2021-02-22 18:00:00|12289|12277|12283.8|12271.8|12311.7|12296.4|12276.1|12264.1|1234
1614020400000|2021-02-22 19:00:00|12282.6|12270.6|12271.8|12251.8|12286.9|12272|12266.7|12251.8|240
1614088800000|2021-02-23 14:00:00|12282.6|12262.6|12145.2|12133.2|12286.5|12272.9|12145.2|12133.2|447
1614092400000|2021-02-23 15:00:00|12147.7|12135.7|12162.9|12150.9|12199.5|12177.4|12146.4|12131.6|290
1614096000000|2021-02-23 16:00:00|12166.8|12146.8|12084.3|12072.3|12169.2|12146.8|12074.4|12061|335
1614099600000|2021-02-23 17:00:00|12088|12076|12127.2|12115.2|12171.6|12151.8|12086.9|12070.9|141
1614103200000|2021-02-23 18:00:00|12129.7|12117.7|12125.7|12095.7|12140.2|12120.2|12107.7|12094.3|214
1614106800000|2021-02-23 19:00:00|12126.9|12096.9|12149.9|12119.9|12152.7|12130.3|12126.9|12096.9|24
1614175200000|2021-02-24 14:00:00|12149.4|12137.4|12216.8|12204.8|12238|12226|12149.4|12133.5|4037
1614178800000|2021-02-24 15:00:00|12218.1|12206.1|12278.4|12266.4|12293.2|12281.2|12212|12200|3935
1614182400000|2021-02-24 16:00:00|12277.1|12265.1|12240.3|12228.3|12278.4|12266.4|12173.9|12159.2|2488
1614186000000|2021-02-24 17:00:00|12241.6|12229.6|12254.5|12242.5|12281.8|12269.8|12229.1|12217.1|208677
1614189600000|2021-02-24 18:00:00|12250.8|12238.8|12227.7|12215.7|12259.9|12247.9|12222.7|12210.7|3677
1614193200000|2021-02-24 19:00:00|12228.9|12216.9|12222.8|12210.8|12240.1|12228.1|12220.2|12208.2|22397
1614261600000|2021-02-25 14:00:00|12228.8|12216.8|12152.6|12140.6|12248.7|12236.7|12135.1|12123.1|3152
1614265200000|2021-02-25 15:00:00|12150.1|12138.1|12150|12138|12192.4|12180.4|12132.6|12120.6|2420
1614268800000|2021-02-25 16:00:00|12152.5|12140.5|12197.3|12185.3|12222.4|12210.4|12145|12133|2544
1614272400000|2021-02-25 17:00:00|12197.4|12185.4|12209.7|12197.7|12219.6|12207.6|12182.3|12170.3|1672
1614276000000|2021-02-25 18:00:00|12207.2|12195.2|12172|12160|12210.7|12198.7|12160.8|12148.8|3501
1614279600000|2021-02-25 19:00:00|12171.9|12159.9|12169.5|12157.5|12176.9|12164.9|12166.9|12154.9|253
1614348000000|2021-02-26 14:00:00|12155.8|12143.8|12084.4|12072.4|12171.3|12159.3|12042|12030|2992
1614351600000|2021-02-26 15:00:00|12085.6|12073.6|12071.5|12059.5|12121.5|12109.5|12061.4|12049.4|3599
1614355200000|2021-02-26 16:00:00|12073.9|12061.9|12022.3|12010.3|12079.1|12067.1|12019.8|12007.8|3006
1614358800000|2021-02-26 17:00:00|12022.2|12010.2|12003.8|11991.8|12042.2|12030.2|11987.5|11975.5|3107
1614362400000|2021-02-26 18:00:00|12005|11993|11997.8|11985.8|12079.9|12067.9|11993.8|11981.8|5409
1614366000000|2021-02-26 19:00:00|11995.3|11983.3|11981.4|11969.4|12000.3|11988.3|11977.8|11965.8|1028
1614607200000|2021-03-01 14:00:00|11985.2|11973.2|11933.3|11921.3|12004.3|11992.3|11908.6|11896.6|3245
1614610800000|2021-03-01 15:00:00|11932|11920|11966.1|11954.1|11978.5|11966.5|11893.7|11881.7|4966
1614614400000|2021-03-01 16:00:00|11965|11953|11933.7|11921.7|12040|12028|11926.3|11914.3|4463
1614618000000|2021-03-01 17:00:00|11933.6|11921.6|11916.5|11904.5|11933.6|11921.6|11909.1|11897.1|1786
1614621600000|2021-03-01 18:00:00|11916.6|11904.6|11893.7|11881.7|11921.5|11909.5|11872.5|11860.5|3859
1614625200000|2021-03-01 19:00:00|11893.9|11881.9|11925.4|11913.4|11935.3|11923.3|11893.9|11881.9|526
1614693600000|2021-03-02 14:00:00|11888.8|11876.8|11915.3|11903.3|11928.6|11916.6|11862.9|11850.9|3012
1614697200000|2021-03-02 15:00:00|11915.2|11903.2|11868.6|11856.6|11949.3|11937.3|11854.5|11842.5|3540
1614700800000|2021-03-02 16:00:00|11868.7|11856.7|11920|11908|11958|11946|11845.3|11833.3|3371
1614704400000|2021-03-02 17:00:00|11917.8|11905.8|11936.6|11924.6|11947.3|11935.3|11915.5|11903.5|1996
1614708000000|2021-03-02 18:00:00|11937.7|11925.7|11934.6|11922.6|11985.5|11973.5|11924.1|11912.1|3570
1614711600000|2021-03-02 19:00:00|11938.2|11926.2|11929.5|11917.5|11940.5|11928.5|11924.3|11912.3|422
1614780000000|2021-03-03 14:00:00|11916.9|11904.9|11933.1|11921.1|11959.1|11947.1|11895.9|11883.9|2487
1614783600000|2021-03-03 15:00:00|11930.8|11918.8|11941.7|11929.7|11957.6|11945.6|11911.7|11899.7|3648
1614787200000|2021-03-03 16:00:00|11942.8|11930.8|11941.6|11929.6|11968.8|11956.8|11931.2|11919.2|2234
1614790800000|2021-03-03 17:00:00|11941.5|11929.5|11902.3|11890.3|11942.8|11930.8|11899.8|11887.8|2133
1614794400000|2021-03-03 18:00:00|11904.6|11892.6|11923.9|11911.9|11950|11938|11901.9|11889.9|3180
1614798000000|2021-03-03 19:00:00|11921.7|11909.7|11923.9|11911.9|11926.4|11914.4|11918.9|11906.9|345
1614866400000|2021-03-04 14:00:00|11925.3|11913.3|11847.8|11835.8|11934.1|11922.1|11838.5|11826.5|2455
1614870000000|2021-03-04 15:00:00|11848.9|11836.9|11876.7|11864.7|11917.9|11905.9|11846.7|11834.7|3175
1614873600000|2021-03-04 16:00:00|11879.2|11867.2|11913|11901|11937.8|11925.8|11873|11861|2183
1614877200000|2021-03-04 17:00:00|11914.1|11902.1|11872.9|11860.9|11930.1|11918.1|11859.5|11847.5|3042
1614880800000|2021-03-04 18:00:00|11874|11862|11847.6|11835.6|11878.5|11866.5|11837.5|11825.5|3260
1614884400000|2021-03-04 19:00:00|11847.5|11835.5|11848.2|11836.2|11855.3|11843.3|11847.5|11835.5|541
1614952800000|2021-03-05 14:00:00|11858.7|11846.7|11869|11857|11901.4|11889.4|11837.6|11825.6|2378
1614956400000|2021-03-05 15:00:00|11867.9|11855.9|11853.2|11841.2|11879.7|11867.7|11836|11824|2869
1614960000000|2021-03-05 16:00:00|11853.3|11841.3|11874.8|11862.8|11876.8|11864.8|11853|11841|3054
1614963600000|2021-03-05 17:00:00|11874.9|11862.9|11895.4|11883.4|11922.4|11910.4|11872.1|11860.1|3169
1614967200000|2021-03-05 18:00:00|11894.2|11882.2|11891.9|11879.9|11908|11896|11886.4|11874.4|5416
1614970800000|2021-03-05 19:00:00|11892.1|11880.1|11894.2|11882.2|11903.3|11891.3|11891|11879|830
1615212000000|2021-03-08 14:00:00|11879.4|11867.4|11878.7|11866.7|11919.3|11907.3|11873.6|11861.6|2666
1615215600000|2021-03-08 15:00:00|11879.8|11867.8|11920.7|11908.7|11936.3|11924.3|11866.1|11854.1|2719
1615219200000|2021-03-08 16:00:00|11921.7|11909.7|11932.8|11920.8|11943.6|11931.6|11906.1|11894.1|2798
1615222800000|2021-03-08 17:00:00|11933|11921|11940|11928|11974.3|11962.3|11930.3|11918.3|2486
1615226400000|2021-03-08 18:00:00|11939.8|11927.8|11935.5|11923.5|11946.2|11934.2|11920.2|11908.2|5599
1615230000000|2021-03-08 19:00:00|11936.6|11924.6|11936.4|11924.4|11940.9|11928.9|11929.9|11917.9|1566
1615298400000|2021-03-09 14:00:00|11931.5|11919.5|11982.5|11970.5|11995.7|11983.7|11909|11890.8|2597
1615302000000|2021-03-09 15:00:00|11981.5|11969.5|11984.5|11972.5|12010.2|11998.2|11961|11949|3960
1615305600000|2021-03-09 16:00:00|11982.5|11970.5|11969.7|11957.7|11987.5|11975.5|11936.2|11924.2|3376
1615309200000|2021-03-09 17:00:00|11969.9|11957.9|11945.9|11933.9|11975.4|11963.4|11938.6|11926.6|2582
1615312800000|2021-03-09 18:00:00|11946.9|11934.9|11974.2|11962.2|11977.9|11965.9|11944.2|11932.2|4986
1615316400000|2021-03-09 19:00:00|11972.3|11960.3|11975.7|11963.7|11979.2|11967.2|11970.2|11958.2|808
1615384800000|2021-03-10 14:00:00|11941.7|11929.7|11926.2|11914.2|11958.6|11946.6|11884.7|11872.7|3203
1615388400000|2021-03-10 15:00:00|11926|11914|11881.1|11869.1|11927.9|11915.9|11865.7|11853.7|4974
1615392000000|2021-03-10 16:00:00|11879.9|11867.9|11902|11890|11913.7|11901.7|11872.9|11860.9|2575
1615395600000|2021-03-10 17:00:00|11901.1|11889.1|11887.9|11875.9|11903.1|11891.1|11878.6|11866.6|2955
1615399200000|2021-03-10 18:00:00|11886.9|11874.9|11884.1|11872.1|11908.8|11896.8|11873.9|11861.9|4813
1615402800000|2021-03-10 19:00:00|11883.2|11871.2|11898|11886|11898|11886|11881.1|11869.1|946
1615471200000|2021-03-11 14:00:00|11927.6|11915.6|11898.8|11886.8|11927.6|11915.6|11881.9|11869.9|2388
1615474800000|2021-03-11 15:00:00|11898.6|11886.6|11866|11854|11908.2|11896.2|11857.9|11845.9|3841
1615478400000|2021-03-11 16:00:00|11865.1|11853.1|11870.9|11858.9|11879.3|11867.3|11853.3|11841.3|3971
1615482000000|2021-03-11 17:00:00|11867.9|11855.9|11864.8|11852.8|11873.6|11861.6|11848.6|11836.6|2302
1615485600000|2021-03-11 18:00:00|11864.2|11852.2|11884.9|11872.9|11904.9|11892.9|11861|11849|5409
1615489200000|2021-03-11 19:00:00|11884.6|11872.6|11874.9|11862.9|11885.2|11873.2|11873.7|11861.7|1323
1615557600000|2021-03-12 14:00:00|11880.1|11868.1|11949.9|11937.9|11959.9|11947.9|11874.5|11862.5|3393
1615561200000|2021-03-12 15:00:00|11950.2|11938.2|11955.2|11943.2|12007.7|11995.7|11944.3|11932.3|4549
1615564800000|2021-03-12 16:00:00|11955.9|11943.9|11973.4|11961.4|12000.3|11988.3|11940.6|11928.6|2443
1615568400000|2021-03-12 17:00:00|11972.8|11960.8|11950.1|11938.1|11979.7|11967.7|11945.3|11933.3|2293
1615572000000|2021-03-12 18:00:00|11949.8|11937.8|11941.1|11929.1|11954.5|11942.5|11926.7|11914.7|2636
1615575600000|2021-03-12 19:00:00|11941.4|11929.4|11932.7|11920.7|11943|11931|11929.9|11917.9|478
1615813200000|2021-03-15 13:00:00|11939.9|11927.9|12002.4|11990.4|12014.7|12002.7|11939.9|11927.9|1751
1615816800000|2021-03-15 14:00:00|12001.6|11989.6|12011.4|11999.4|12028.2|12016.2|11968.5|11956.5|3194
1615820400000|2021-03-15 15:00:00|12015|12003|12014.5|12002.5|12041.1|12029.1|12008.1|11996.1|1723
1615824000000|2021-03-15 16:00:00|12015.4|12003.4|12010.8|11998.8|12019|12007|11996.9|11984.9|1659
1615827600000|2021-03-15 17:00:00|12010|11998|11995.7|11983.7|12026.5|12014.5|11993.7|11981.7|2493
1615831200000|2021-03-15 18:00:00|11995.3|11983.3|11988.4|11976.4|11997.7|11985.7|11980.9|11968.9|515
1615899600000|2021-03-16 13:00:00|12006.7|11994.7|11973.9|11961.9|12006.7|11994.7|11973.9|11961.9|2249
1615903200000|2021-03-16 14:00:00|11974.8|11962.8|11946.4|11934.4|11997|11985|11925.7|11913.7|2652
1615906800000|2021-03-16 15:00:00|11945.6|11933.6|11952.3|11940.3|11960.9|11948.9|11934.4|11922.4|1931
1615910400000|2021-03-16 16:00:00|11949.8|11937.8|11945.4|11933.4|11967.4|11955.4|11935.8|11923.8|1897
1615914000000|2021-03-16 17:00:00|11945.8|11933.8|11928.4|11916.4|11956.2|11944.2|11924.1|11912.1|2757
1615917600000|2021-03-16 18:00:00|11926.3|11914.3|11926.9|11914.9|11929.4|11917.4|11920.5|11908.5|657
1615986000000|2021-03-17 13:00:00|11939.3|11927.3|11920.2|11908.2|11951.4|11939.4|11905.6|11893.6|2731
1615989600000|2021-03-17 14:00:00|11920.6|11908.6|11970.1|11958.1|11978.4|11966.4|11894.8|11882.8|3444
1615993200000|2021-03-17 15:00:00|11970.5|11958.5|11967.9|11955.9|11980.1|11968.1|11951.8|11939.8|3185
1615996800000|2021-03-17 16:00:00|11968.7|11956.7|11992.6|11980.6|12017.7|12005.7|11966.2|11954.2|1944
1616000400000|2021-03-17 17:00:00|11993.4|11981.4|12031.7|12019.7|12045.9|12033.9|11965.1|11953.1|2442
1616004000000|2021-03-17 18:00:00|12031.3|12019.3|12027.2|12015.2|12040.3|12027.7|12026|12014|314
1616072400000|2021-03-18 13:00:00|12038.2|12026.2|12041.5|12029.5|12056.1|12044.1|12012.2|11999.1|1607
1616076000000|2021-03-18 14:00:00|12040.7|12028.7|12120.5|12108.5|12149.9|12137.9|12026.7|12014.7|2729
1616079600000|2021-03-18 15:00:00|12121.7|12109.7|12074.3|12062.3|12125.9|12113.9|12045.8|12033.8|1483
1616083200000|2021-03-18 16:00:00|12078.9|12066.9|11893.8|11881.8|12084.7|12072.7|11880.1|11868.1|3067
1616086800000|2021-03-18 17:00:00|11894.3|11882.3|11906.1|11894.1|11944|11932|11857.1|11845.1|2889
1616090400000|2021-03-18 18:00:00|11905.3|11893.3|11905.6|11893.6|11920|11907.3|11903.7|11891.7|236
1616158800000|2021-03-19 13:00:00|11909|11897|11856.8|11844.8|11950.9|11938.1|11851.7|11839.7|1342
1616162400000|2021-03-19 14:00:00|11856.3|11844.3|11850.1|11838.1|11877.8|11864.9|11828.9|11816.9|1767
1616166000000|2021-03-19 15:00:00|11850.9|11838.9|11897.8|11885.8|11897.8|11885.8|11810.9|11798.9|1978
1616169600000|2021-03-19 16:00:00|11897|11885|11898.2|11886.2|11905.8|11892.8|11865.7|11853.7|1291
1616173200000|2021-03-19 17:00:00|11899|11887|11854.5|11842.5|11904.7|11892.7|11854.5|11842.5|1050
1616176800000|2021-03-19 18:00:00|11853.6|11841.6|11867.3|11847.3|11869.8|11857|11853.6|11841.6|302
1616418000000|2021-03-22 13:00:00|11872.3|11860.3|11909.9|11897.9|11913.4|11901.4|11849.4|11837.4|770
1616421600000|2021-03-22 14:00:00|11909.1|11897.1|11931.7|11919.7|11940.9|11928.9|11907.9|11895.9|1002
1616425200000|2021-03-22 15:00:00|11931.2|11919.2|11925.4|11913.4|11947|11935|11918.2|11906.2|657
1616428800000|2021-03-22 16:00:00|11927.9|11915.9|11896.8|11884.8|11928.6|11916.6|11896.5|11884.5|303
1616432400000|2021-03-22 17:00:00|11896|11884|11885.4|11873.4|11904.3|11892.3|11877.9|11865.9|578
1616436000000|2021-03-22 18:00:00|11884.9|11872.9|11883.7|11871.7|11898.8|11886.8|11883.2|11871.2|201
1616504400000|2021-03-23 13:00:00|11894.4|11882.4|11874|11862|11930.3|11918.3|11866.3|11854.3|652
1616508000000|2021-03-23 14:00:00|11874.6|11862.6|11890|11878|11902.3|11890.3|11861.3|11849.3|1153
1616511600000|2021-03-23 15:00:00|11890.6|11878.6|11931.8|11919.8|11934.3|11922.3|11887.8|11875.8|1137
1616515200000|2021-03-23 16:00:00|11929.8|11917.8|11941.2|11929.2|11953.5|11941.5|11927.1|11915.1|875
1616518800000|2021-03-23 17:00:00|11941.8|11929.8|11959.1|11947.1|11966.4|11954.4|11934.1|11922.1|1277
1616522400000|2021-03-23 18:00:00|11958.5|11946.5|11960.3|11948.3|11964.7|11952.7|11954.2|11942.2|275
1616590800000|2021-03-24 13:00:00|11956|11936|11942.4|11930.4|11977.1|11965.1|11931.4|11919.4|851
1616594400000|2021-03-24 14:00:00|11941.8|11929.8|11932.3|11920.3|11950.8|11938.8|11921.1|11909.1|934
1616598000000|2021-03-24 15:00:00|11932.8|11920.8|11980.7|11968.7|11998.8|11986.8|11929.9|11917.9|1460
1616601600000|2021-03-24 16:00:00|11981.4|11969.4|11956.6|11944.6|11995.6|11983.6|11955.2|11943.2|806
1616605200000|2021-03-24 17:00:00|11957.1|11945.1|11966.8|11954.8|11988.5|11976.5|11953.1|11941.1|1088
1616608800000|2021-03-24 18:00:00|11967.5|11955.5|11965|11953|11973.2|11961.2|11963.2|11951.2|321
1616677200000|2021-03-25 13:00:00|11990|11978|12020.4|12008.4|12034.4|12022.4|11987.3|11971.8|817
1616680800000|2021-03-25 14:00:00|12019.8|12007.8|12045.9|12033.9|12064.1|12052.1|12006.3|11994.3|1353
1616684400000|2021-03-25 15:00:00|12046.5|12034.5|12057.4|12045.4|12083|12071|12045.9|12033.9|1151
1616688000000|2021-03-25 16:00:00|12059.2|12047.2|12048.4|12036.4|12073.4|12061.4|12036.5|12024.5|710
1616691600000|2021-03-25 17:00:00|12047.2|12035.2|12031.5|12019.5|12060.5|12048.5|12019.1|12007.1|1007
1616695200000|2021-03-25 18:00:00|12032.1|12020.1|12024.9|12004.9|12041.2|12029.2|12019.1|12004.2|185
1616763600000|2021-03-26 13:00:00|12057|12045|12098.2|12086.2|12111.6|12099.6|12055.7|12041|959
1616767200000|2021-03-26 14:00:00|12097.6|12085.6|12062|12050|12097.6|12085.6|12052.8|12040.8|1150
1616770800000|2021-03-26 15:00:00|12063.9|12051.9|12076.4|12064.4|12078.3|12066.3|12039.9|12027.9|920
1616774400000|2021-03-26 16:00:00|12077.1|12065.1|12074.4|12062.4|12090.4|12078.4|12067.6|12055.6|674
1616778000000|2021-03-26 17:00:00|12076.9|12064.9|12098.9|12086.9|12100.1|12088.1|12071.9|12059.9|1162
1616781600000|2021-03-26 18:00:00|12100.2|12088.2|12108.5|12096.5|12108.5|12096.5|12095.2|12083.2|326
1617022800000|2021-03-29 13:00:00|12115.9|12103.9|12157.4|12145.4|12157.4|12145.4|12095.4|12082.6|1134
1617026400000|2021-03-29 14:00:00|12156.7|12144.7|12165.2|12153.2|12167.7|12155.7|12141.3|12129.3|1388
1617030000000|2021-03-29 15:00:00|12165.9|12153.9|12244.2|12232.2|12262.1|12250.1|12159|12147|1725
1617033600000|2021-03-29 16:00:00|12243.6|12231.6|12164.2|12152.2|12248.7|12236.7|12141.6|12129.6|1305
1617037200000|2021-03-29 17:00:00|12162.3|12150.3|12196.8|12184.8|12197.3|12185.3|12152.3|12140.3|1109
1617040800000|2021-03-29 18:00:00|12195.6|12183.6|12194.2|12182.2|12205|12192.7|12192.9|12180.9|215
1617109200000|2021-03-30 13:00:00|12197.3|12185.3|12194.3|12182.3|12226.5|12214.5|12188.5|12176.5|843
1617112800000|2021-03-30 14:00:00|12195.4|12183.4|12161.8|12149.8|12209.2|12197.2|12159.4|12147.4|593
1617116400000|2021-03-30 15:00:00|12160|12148|12181.4|12169.4|12185.1|12173.1|12148.8|12136.8|6326
1617120000000|2021-03-30 16:00:00|12180.7|12168.7|12215.5|12203.5|12216.1|12204.1|12178.9|12166.9|1704
1617123600000|2021-03-30 17:00:00|12216.1|12204.1|12166.2|12154.2|12222.6|12210.6|12154.4|12142.4|2769
1617127200000|2021-03-30 18:00:00|12165.6|12153.6|12157.5|12145.5|12174.2|12162.2|12151.8|12139.8|469
1617195600000|2021-03-31 13:00:00|12153.7|12141.7|12147.7|12135.7|12192.4|12180.4|12138.2|12125|938
1617199200000|2021-03-31 14:00:00|12148.8|12136.8|12201.1|12189.1|12207.8|12195.8|12148.8|12136.8|877
1617202800000|2021-03-31 15:00:00|12201.8|12189.8|12172.3|12160.3|12211.8|12199.8|12157.1|12145.1|1031
1617206400000|2021-03-31 16:00:00|12171.8|12159.8|12185.2|12173.2|12198.5|12186.5|12114.4|12102.4|1371
1617210000000|2021-03-31 17:00:00|12183.8|12171.8|12202.9|12190.9|12231.8|12217.6|12175.2|12163.2|1294
1617213600000|2021-03-31 18:00:00|12203.5|12191.5|12195.2|12175.2|12216.6|12202.9|12190.2|12175.2|123
1617282000000|2021-04-01 13:00:00|12208.3|12196.3|12235.8|12223.8|12269.1|12257.1|12206.5|12190.4|1121
1617285600000|2021-04-01 14:00:00|12236.5|12224.5|12225.5|12213.5|12240.5|12228.5|12189.3|12176.5|2059
1617289200000|2021-04-01 15:00:00|12224.9|12212.9|12178.1|12166.1|12231.1|12219.1|12176.3|12164.3|1181
1617292800000|2021-04-01 16:00:00|12178.8|12166.8|12165.5|12153.5|12209.6|12197.6|12153.3|12141.3|1516
1617296400000|2021-04-01 17:00:00|12164.8|12152.8|12146.7|12134.7|12196|12182.5|12145|12133|1461
1617300000000|2021-04-01 18:00:00|12146|12134|12152.4|12140.4|12164.6|12152.6|12144.6|12132.6|426
1617627600000|2021-04-05 13:00:00|12237.4|12225.4|12314.4|12302.4|12341|12329|12237.4|12224.2|2161
1617631200000|2021-04-05 14:00:00|12315.2|12303.2|12294.5|12282.5|12318.9|12306.9|12268.3|12256.3|2235
1617634800000|2021-04-05 15:00:00|12295.3|12283.3|12353.9|12341.9|12362.2|12350.2|12291.7|12279.7|2234
1617638400000|2021-04-05 16:00:00|12355.2|12343.2|12321.2|12309.2|12358.6|12346.6|12306.7|12294.7|2116
1617642000000|2021-04-05 17:00:00|12322.8|12310.8|12334.8|12322.8|12361.5|12349.5|12307.5|12295.5|2388
1617645600000|2021-04-05 18:00:00|12333.9|12321.9|12312.9|12300.9|12334.5|12322.2|12311.7|12299.7|516
1617714000000|2021-04-06 13:00:00|12332.1|12320.1|12371.9|12359.9|12375.5|12360.4|12322.8|12307.2|1256
1617717600000|2021-04-06 14:00:00|12375.1|12363.1|12405.9|12393.9|12420.2|12405.9|12366.3|12354.3|1260
1617721200000|2021-04-06 15:00:00|12408.3|12396.3|12406.1|12394.1|12413.9|12400|12364.2|12348.6|921
1617724800000|2021-04-06 16:00:00|12407|12395|12398.8|12386.8|12414.2|12400.9|12382.7|12370.7|1294
1617728400000|2021-04-06 17:00:00|12397.2|12385.2|12397|12385|12417.6|12405.6|12391.8|12379.4|1225
1617732000000|2021-04-06 18:00:00|12396.2|12384.2|12411.5|12399.5|12412.7|12400.7|12396.2|12384.2|76
1617800400000|2021-04-07 13:00:00|12404.5|12392.5|12420.4|12408.4|12437.9|12425.9|12399.6|12387.6|2206
1617804000000|2021-04-07 14:00:00|12418.4|12406.4|12354.6|12342.6|12442.4|12430.4|12354.2|12341.9|6715
1617807600000|2021-04-07 15:00:00|12354.2|12342.2|12418|12406|12433.7|12421.7|12343|12331|2687
1617811200000|2021-04-07 16:00:00|12417.2|12405.2|12421.4|12409.4|12431.6|12419.4|12406.8|12394.8|1231
1617814800000|2021-04-07 17:00:00|12421.8|12409.8|12463.6|12451.6|12466.8|12452.9|12413.1|12401.1|1483
1617818400000|2021-04-07 18:00:00|12462.7|12450.7|12462.1|12442.1|12466.8|12451.6|12455.6|12441.3|147
1617886800000|2021-04-08 13:00:00|12499.2|12487.2|12501.1|12489.1|12532.6|12520|12481|12468.8|1554
1617890400000|2021-04-08 14:00:00|12500.3|12488.3|12493.9|12481.9|12518.6|12506.6|12476|12464|589
1617894000000|2021-04-08 15:00:00|12494.3|12482.3|12495.9|12483.9|12508.9|12496.9|12464.3|12452.3|552
1617897600000|2021-04-08 16:00:00|12496.8|12484.8|12484.1|12472.1|12522.4|12508|12482.9|12470.9|635
1617901200000|2021-04-08 17:00:00|12480.7|12468.7|12478.3|12466.3|12496.3|12482.4|12476.5|12464.5|701
1617904800000|2021-04-08 18:00:00|12480|12468|12485.3|12465.3|12487.4|12473.8|12479.1|12462.3|182
1617973200000|2021-04-09 13:00:00|12455.6|12443.6|12407.1|12395.1|12487.2|12472.1|12371.5|12356.2|2503
1617976800000|2021-04-09 14:00:00|12408.3|12396.3|12364.2|12352.2|12426.4|12412.9|12360.7|12348.7|2329
1617980400000|2021-04-09 15:00:00|12363.3|12351.3|12368.3|12356.3|12384.2|12372.2|12343.5|12331.5|1960
1617984000000|2021-04-09 16:00:00|12370|12358|12386.9|12374.9|12392.9|12378.9|12347.4|12335.4|1517
1617987600000|2021-04-09 17:00:00|12385.7|12373.7|12288.4|12276.4|12386.9|12374.9|12268.2|12256.2|1090
1617991200000|2021-04-09 18:00:00|12287.5|12275.5|12308.1|12296.1|12322.2|12307.2|12286.2|12272.4|90
1618232400000|2021-04-12 13:00:00|12309.5|12297.5|12295.5|12283.5|12315.9|12303.9|12281.2|12269.2|799
1618236000000|2021-04-12 14:00:00|12296.5|12284.5|12224.6|12212.6|12305.2|12293.2|12208.2|12193.1|1577
1618239600000|2021-04-12 15:00:00|12220.9|12208.9|12262.2|12250.2|12293.6|12281.4|12220.9|12208.9|829
1618243200000|2021-04-12 16:00:00|12260.3|12248.3|12255.5|12243.5|12279|12267|12241.2|12229.2|893
1618246800000|2021-04-12 17:00:00|12255.2|12243.2|12235.8|12215.8|12258.2|12245.3|12227.6|12212.3|1036
1618250400000|2021-04-12 18:00:00|12233.3|12221.3|12233.9|12221.9|12239.8|12224.4|12227.4|12215.4|53
1618318800000|2021-04-13 13:00:00|12259.9|12247.9|12205.9|12193.9|12264.5|12247.9|12190.3|12178.3|371
1618322400000|2021-04-13 14:00:00|12208.1|12196.1|12211.8|12191.8|12222.5|12198.7|12167.8|12154.5|327
1618326000000|2021-04-13 15:00:00|12212.1|12192.1|12193.8|12173.8|12226.2|12206.7|12183|12170.7|171
1618329600000|2021-04-13 16:00:00|12194.8|12174.8|12157.1|12145.1|12204.5|12183.1|12148.1|12136.1|192
1618333200000|2021-04-13 17:00:00|12158.1|12146.1|12133.5|12121.5|12158.1|12146.1|12119.8|12107.8|544
1618336800000|2021-04-13 18:00:00|12132.6|12120.6|12140.4|12128.4|12141|12129|12130.4|12118.4|210
1618405200000|2021-04-14 13:00:00|12130.4|12118.4|12153.2|12141.2|12183.6|12171.6|12123.9|12108.9|357
1618408800000|2021-04-14 14:00:00|12152.3|12140.3|12073.9|12061.9|12161.5|12142.6|12061.2|12044.9|383
1618412400000|2021-04-14 15:00:00|12074.2|12062.2|12028.2|12016.2|12111.8|12092.5|12011.5|11997.1|413
1618416000000|2021-04-14 16:00:00|12028.5|12016.5|12079.8|12049.8|12100.3|12081|12025|12010.8|221
1618419600000|2021-04-14 17:00:00|12085.2|12055.2|12063.2|12051.2|12086.4|12056.4|12011.1|11995.4|537
1618423200000|2021-04-14 18:00:00|12063|12051|12074.7|12044.7|12080.5|12066.9|12061.5|12044.7|165
1618491600000|2021-04-15 13:00:00|12081.3|12061.3|12023.6|12011.6|12082|12070|12013|11996.3|311
1618495200000|2021-04-15 14:00:00|12022.3|12010.3|12024.1|12004.1|12047.6|12035.6|12002.3|11984.2|465
1618498800000|2021-04-15 15:00:00|12030|12010|11993.1|11973.1|12038.4|12023.3|11969.9|11956.4|474
1618502400000|2021-04-15 16:00:00|11990.2|11970.2|11952.4|11932.4|11996.9|11977.2|11933.8|11913.8|418
1618506000000|2021-04-15 17:00:00|11952.2|11932.2|12023.9|12003.9|12033.4|12018.6|11939.7|11927.7|419
1618509600000|2021-04-15 18:00:00|12021.9|12001.9|12016.9|11996.9|12025.6|12006.7|12009.9|11995.6|37
1618578000000|2021-04-16 13:00:00|12041.9|12029.9|12015.4|11995.4|12050.7|12033.7|12003.5|11985|429
1618581600000|2021-04-16 14:00:00|12016.4|11996.4|12012.5|11992.5|12056.4|12038.4|11988|11976|157
1618585200000|2021-04-16 15:00:00|12010.5|11990.5|12014.4|12002.4|12038.5|12019|12003.1|11984.3|125
1618588800000|2021-04-16 16:00:00|12015.7|12003.7|11961.8|11941.8|12016.4|12004.4|11949.1|11924.1|233
1618592400000|2021-04-16 17:00:00|11964|11944|11963|11943|11980.5|11964.3|11942|11927.5|319
1618596000000|2021-04-16 18:00:00|11961.8|11941.8|11964.1|11952.1|11973.8|11960.8|11961.3|11941.8|31
1618837200000|2021-04-19 13:00:00|11970.3|11958.3|11879.4|11867.4|11979.6|11958.3|11877|11865|234
1618840800000|2021-04-19 14:00:00|11883.9|11863.9|11832.3|11820.3|11894|11877.1|11792.9|11773.9|542
1618844400000|2021-04-19 15:00:00|11830|11818|11870.7|11850.7|11877.5|11864.9|11827.5|11808.2|82
1618848000000|2021-04-19 16:00:00|11869.7|11849.7|11879|11867|11930.4|11913.1|11868.9|11849.5|189
1618851600000|2021-04-19 17:00:00|11877.9|11865.9|11894.2|11874.2|11926.8|11910.4|11871.5|11858.2|175
1618855200000|2021-04-19 18:00:00|11892.9|11872.9|11895.5|11883.5|11904.4|11889.2|11890.2|11871.9|46
1618923600000|2021-04-20 13:00:00|11905.2|11893.2|11883.3|11863.3|11923.4|11909.1|11860.4|11848.4|250
1618927200000|2021-04-20 14:00:00|11882.2|11862.2|11858.4|11838.4|11882.2|11863.9|11840.5|11828.5|409
1618930800000|2021-04-20 15:00:00|11853.1|11841.1|11973|11961|11978.6|11966|11852.9|11837.3|322
1618934400000|2021-04-20 16:00:00|11974.1|11962.1|11951.2|11939.2|12003.1|11990.5|11942.2|11930.2|147
1618938000000|2021-04-20 17:00:00|11951|11939|11948.6|11928.6|11969.3|11952.3|11937.1|11920.9|394
1618941600000|2021-04-20 18:00:00|11950.8|11930.8|11931.7|11911.7|11955.6|11936.1|11931.7|11906.8|18
1619010000000|2021-04-21 13:00:00|11968.1|11938.1|11904.9|11884.9|11968.1|11951|11894.8|11881.6|86
1619013600000|2021-04-21 14:00:00|11903.8|11883.8|11844.3|11824.3|11903.8|11887.7|11821.9|11809.9|355
1619017200000|2021-04-21 15:00:00|11838.9|11826.9|11776.9|11764.9|11839.8|11827.8|11732|11717.2|562
1619020800000|2021-04-21 16:00:00|11774.7|11762.7|11786|11766|11806.9|11790|11754.9|11742.9|259
1619024400000|2021-04-21 17:00:00|11786.2|11766.2|11765|11735|11791.7|11776.1|11727.6|11711.4|366
1619028000000|2021-04-21 18:00:00|11763.9|11733.9|11755.8|11725.8|11771.1|11751.9|11752.1|11725.8|63
1619096400000|2021-04-22 13:00:00|11770.7|11740.7|11743.8|11723.8|11770.7|11744.7|11704.7|11692.7|175
1619100000000|2021-04-22 14:00:00|11742.6|11722.6|11706.2|11694.2|11780.2|11766.7|11689.4|11672.8|300
1619103600000|2021-04-22 15:00:00|11706.4|11694.4|11695|11683|11750.2|11731|11689.4|11668.7|247
1619107200000|2021-04-22 16:00:00|11692.7|11680.7|11638.7|11618.7|11697.7|11682.2|11636.4|11617.2|236
1619110800000|2021-04-22 17:00:00|11638.9|11618.9|11631.8|11601.8|11658.9|11633.6|11565.2|11545.2|405
1619114400000|2021-04-22 18:00:00|11630.7|11600.7|11654.3|11624.3|11654.3|11633.1|11625.7|11600.7|41
1619182800000|2021-04-23 13:00:00|11679.2|11649.2|11665.9|11645.9|11708.2|11692.1|11623.4|11607.5|168
1619186400000|2021-04-23 14:00:00|11668.2|11648.2|11623.1|11603.1|11677.8|11649.7|11581.3|11556.3|148
1619190000000|2021-04-23 15:00:00|11620.7|11600.7|11598.1|11586.1|11645.4|11624.2|11597.2|11580.6|96
1619193600000|2021-04-23 16:00:00|11597|11585|11630.1|11610.1|11634.9|11620.5|11561.5|11545.7|133
1619197200000|2021-04-23 17:00:00|11629|11609|11612.6|11600.6|11633.8|11613.8|11582.4|11558.7|217
1619200800000|2021-04-23 18:00:00|11612.9|11600.9|11610.5|11580.5|11622.3|11604.4|11600.2|11570.2|21
1619442000000|2021-04-26 13:00:00|11635.2|11623.2|11567.6|11547.6|11672.6|11643.6|11533.9|11521.9|168
1619445600000|2021-04-26 14:00:00|11568.8|11548.8|11551.8|11531.8|11574|11551.6|11470.9|11457.4|321
1619449200000|2021-04-26 15:00:00|11551.7|11531.7|11597.6|11567.6|11642.6|11612.6|11548|11529.1|140
1619452800000|2021-04-26 16:00:00|11596.4|11566.4|11619.5|11589.5|11669.5|11639.5|11594|11564|101
1619456400000|2021-04-26 17:00:00|11620.7|11590.7|11638.1|11626.1|11667.9|11649.3|11619.5|11589.5|223
1619460000000|2021-04-26 18:00:00|11635.7|11623.7|11655.5|11625.5|11659.1|11638.4|11635.7|11610.4|26
1619528400000|2021-04-27 13:00:00|11667.2|11637.2|11735.9|11715.9|11748.2|11729.7|11610.1|11580.1|224
1619532000000|2021-04-27 14:00:00|11733.5|11713.5|11716.9|11696.9|11776.8|11759.2|11676.4|11653.9|173
1619535600000|2021-04-27 15:00:00|11714.5|11694.5|11711.2|11691.2|11723.5|11710|11682.6|11666.5|49
1619539200000|2021-04-27 16:00:00|11707.5|11687.5|11681.1|11651.1|11713.7|11697.7|11672.5|11651|131
1619542800000|2021-04-27 17:00:00|11681|11651|11612.5|11592.5|11682.2|11656.3|11587.4|11570|119
1619546400000|2021-04-27 18:00:00|11613.7|11593.7|11602.6|11582.6|11613.7|11593.7|11592.4|11580.4|20
1619614800000|2021-04-28 13:00:00|11603.2|11591.2|11702.6|11690.6|11722.6|11710.6|11603.2|11591.2|3739
1619618400000|2021-04-28 14:00:00|11698.9|11686.9|11633.9|11621.9|11703.9|11691.9|11633.9|11621.9|3347
1619622000000|2021-04-28 15:00:00|11637.9|11617.9|11576.3|11564.3|11646.4|11634.4|11556.5|11544.5|22262
1619625600000|2021-04-28 16:00:00|11575|11563|11536.2|11524.2|11603.7|11591.7|11528.8|11516.8|2274
1619629200000|2021-04-28 17:00:00|11537.4|11525.4|11567.1|11555.1|11581|11569|11533.6|11521.6|3325
1619632800000|2021-04-28 18:00:00|11576.1|11546.1|11560.8|11548.8|11580.8|11568.8|11552.1|11538.6|550
1619701200000|2021-04-29 13:00:00|11569.6|11557.6|11580.9|11568.9|11616.8|11604.8|11555.8|11543.8|2647
1619704800000|2021-04-29 14:00:00|11579.6|11567.6|11566.4|11554.4|11590.9|11578.9|11515|11503|2634
1619708400000|2021-04-29 15:00:00|11563.9|11551.9|11590.3|11578.3|11638.8|11626.8|11561.5|11549.5|2388
1619712000000|2021-04-29 16:00:00|11587.8|11575.8|11627.8|11615.8|11634.1|11622.1|11564.1|11552.1|1643
1619715600000|2021-04-29 17:00:00|11629.1|11617.1|11615.3|11603.3|11630.4|11618.4|11596.5|11584.5|1973
1619719200000|2021-04-29 18:00:00|11612.9|11600.9|11595.3|11583.3|11615.4|11603.4|11594|11582|515
1619787600000|2021-04-30 13:00:00|11624.4|11612.4|11584.4|11572.4|11661|11649|11572.1|11560.1|2631
1619791200000|2021-04-30 14:00:00|11583.2|11571.2|11595.2|11583.2|11611.2|11599.2|11554.8|11542.8|2594
1619794800000|2021-04-30 15:00:00|11592.7|11580.7|11614|11602|11619|11607|11575.1|11563.1|1907
1619798400000|2021-04-30 16:00:00|11612.8|11600.8|11625.7|11613.7|11655.5|11643.5|11608|11596|2307
1619802000000|2021-04-30 17:00:00|11625.8|11613.8|11670.5|11658.5|11694|11682|11620.7|11608.7|4755
1619805600000|2021-04-30 18:00:00|11669.3|11657.3|11641.7|11629.7|11670.5|11658.5|11628.2|11616.2|767
1620046800000|2021-05-03 13:00:00|11706.9|11694.9|11695.8|11683.8|11706.9|11694.9|11583.5|11571.5|3716
1620050400000|2021-05-03 14:00:00|11696.9|11684.9|11531|11519|11699.4|11687.4|11500.7|11488.7|4114
1620054000000|2021-05-03 15:00:00|11533.5|11521.5|11641.8|11629.8|11643.2|11631.2|11528.5|11516.5|2827
1620057600000|2021-05-03 16:00:00|11641.7|11629.7|11567.2|11555.2|11641.7|11629.7|11567.2|11555.2|2283
1620061200000|2021-05-03 17:00:00|11566.1|11554.1|11560.9|11548.9|11571.1|11559.1|11531.7|11519.7|3878
1620064800000|2021-05-03 18:00:00|11561.1|11549.1|11540.9|11528.9|11564.6|11552.6|11540.6|11528.6|308
1620133200000|2021-05-04 13:00:00|11563.1|11551.1|11537.1|11525.1|11563.1|11551.1|11475.8|11463.8|4048
1620136800000|2021-05-04 14:00:00|11538.2|11526.2|11454.6|11442.6|11562.1|11550.1|11443.1|11431.1|4057
1620140400000|2021-05-04 15:00:00|11449.7|11437.7|11361.7|11349.7|11449.7|11437.7|11359.2|11347.2|5276
1620144000000|2021-05-04 16:00:00|11360.6|11348.6|11362|11350|11365.8|11353.8|11298.2|11286.2|4150
1620147600000|2021-05-04 17:00:00|11360.8|11348.8|11346.2|11334.2|11369.4|11357.4|11331.4|11319.4|3873
1620151200000|2021-05-04 18:00:00|11346.3|11334.3|11341|11329|11347.4|11335.4|11327.9|11315.9|442
1620219600000|2021-05-05 13:00:00|11393.4|11381.4|11415|11403|11446|11434|11355.7|11343.7|3387
1620223200000|2021-05-05 14:00:00|11414.9|11402.9|11426.3|11414.3|11455.7|11443.7|11393.2|11381.2|2948
1620226800000|2021-05-05 15:00:00|11425.2|11413.2|11398.1|11386.1|11425.2|11413.2|11361.8|11349.8|2168
1620230400000|2021-05-05 16:00:00|11397|11385|11476.4|11464.4|11497.9|11485.9|11391.8|11379.8|3337
1620234000000|2021-05-05 17:00:00|11475.3|11463.3|11485|11473|11493.2|11481.2|11425|11413|3287
1620237600000|2021-05-05 18:00:00|11486.2|11474.2|11490.4|11478.4|11491.2|11479.2|11481.2|11469.2|569
1620306000000|2021-05-06 13:00:00|11497.5|11485.5|11557.7|11545.7|11560.2|11548.2|11431.9|11419.9|3187
1620309600000|2021-05-06 14:00:00|11558.8|11546.8|11418.9|11406.9|11583.9|11571.9|11407.4|11395.4|5661
1620313200000|2021-05-06 15:00:00|11418.7|11406.7|11499.1|11487.1|11507.1|11495.1|11387.2|11375.2|3828
1620316800000|2021-05-06 16:00:00|11498|11486|11516.4|11504.4|11532.3|11520.3|11474.1|11462.1|3254
1620320400000|2021-05-06 17:00:00|11514.2|11502.2|11593.1|11581.1|11604.2|11592.2|11508.9|11496.9|3739
1620324000000|2021-05-06 18:00:00|11593.2|11581.2|11577|11557|11597.3|11585.3|11571.5|11556.8|634
1620392400000|2021-05-07 13:00:00|11610.5|11598.5|11648.2|11636.2|11675.7|11663.7|11610.5|11598.5|3392
1620396000000|2021-05-07 14:00:00|11649.3|11637.3|11742.9|11730.9|11777.2|11765.2|11621.7|11609.7|4642
1620399600000|2021-05-07 15:00:00|11739|11727|11756|11744|11779.2|11767.2|11729|11717|3158
1620403200000|2021-05-07 16:00:00|11757|11745|11742.2|11730.2|11757.2|11745.2|11685|11673|3676
1620406800000|2021-05-07 17:00:00|11741.2|11729.2|11647.2|11635.2|11743.5|11731.5|11638|11626|5685
1620410400000|2021-05-07 18:00:00|11646.2|11634.2|11681.6|11669.6|11703.3|11691.3|11644.7|11632.7|971
1620651600000|2021-05-10 13:00:00|11707.1|11695.1|11750.4|11738.4|11761.1|11749.1|11660.7|11648.7|3127
1620655200000|2021-05-10 14:00:00|11750.7|11738.7|11823.4|11811.4|11844.2|11832.2|11729.6|11717.6|5344
1620658800000|2021-05-10 15:00:00|11824.4|11812.4|11838.3|11826.3|11859.7|11847.7|11809.9|11797.9|4009
1620662400000|2021-05-10 16:00:00|11838.6|11826.6|11841.7|11829.7|11867.4|11855.4|11818.6|11806.6|3081
1620666000000|2021-05-10 17:00:00|11840.7|11828.7|11876.3|11864.3|11878.8|11866.8|11825|11813|5918
1620669600000|2021-05-10 18:00:00|11878.3|11866.3|11881.8|11869.8|11886.8|11874.8|11870.8|11858.8|917
1620738000000|2021-05-11 13:00:00|11907.3|11895.3|11887|11875|11938.2|11926.2|11881.7|11869.7|3715
1620741600000|2021-05-11 14:00:00|11889.2|11877.2|11872.8|11860.8|11904.5|11892.5|11841.6|11829.6|4445
1620745200000|2021-05-11 15:00:00|11872.5|11860.5|11879.8|11867.8|11890.4|11878.4|11838.1|11826.1|2801
1620748800000|2021-05-11 16:00:00|11880.3|11868.3|11918.9|11906.9|11923.4|11911.4|11862.9|11850.9|2955
1620752400000|2021-05-11 17:00:00|11916.4|11904.4|11939.5|11927.5|11960.1|11948.1|11915|11903|5930
1620756000000|2021-05-11 18:00:00|11940.5|11928.5|11946.5|11934.5|11947.5|11935.5|11937.5|11925.5|752
1620824400000|2021-05-12 13:00:00|11955.4|11943.4|11982.2|11970.2|12013.1|12001.1|11932.5|11919|3676
1620828000000|2021-05-12 14:00:00|11981|11969|11973.8|11961.8|11999.2|11987.2|11922.5|11910.5|2983
1620831600000|2021-05-12 15:00:00|11972.3|11960.3|11949.1|11937.1|12010.3|11998.3|11937.4|11925.4|2595
1620835200000|2021-05-12 16:00:00|11949.4|11937.4|11986.4|11974.4|12022.9|12010.9|11945.9|11930.6|3133
1620838800000|2021-05-12 17:00:00|11986.7|11974.7|11947|11935|11988.9|11976.9|11931.9|11919.9|5979
1620842400000|2021-05-12 18:00:00|11945.5|11933.5|11949.6|11937.6|11954.5|11942.3|11941.5|11929.5|924
1620910800000|2021-05-13 13:00:00|11937.8|11925.8|11877.7|11865.7|11966.6|11954.6|11872.6|11860.6|3894
1620914400000|2021-05-13 14:00:00|11878.6|11866.6|11757.2|11745.2|11892.6|11880.6|11751|11739|5748
1620918000000|2021-05-13 15:00:00|11756.9|11744.9|11687.1|11675.1|11768.8|11756.8|11682.4|11670.4|4867
1620921600000|2021-05-13 16:00:00|11686.5|11674.5|11659.7|11647.7|11689.2|11676.3|11562.8|11550.8|4859
1620925200000|2021-05-13 17:00:00|11660.9|11648.9|11659.4|11647.4|11695|11683|11631.3|11619.3|5251
1620928800000|2021-05-13 18:00:00|11660.3|11648.3|11638.2|11626.2|11664.4|11652.4|11638.2|11626.2|707
1620997200000|2021-05-14 13:00:00|11691.7|11679.7|11717.5|11705.5|11725|11713|11617.2|11605.2|2866
1621000800000|2021-05-14 14:00:00|11715.3|11703.3|11636.3|11624.3|11718.1|11706.1|11635|11623|3728
1621004400000|2021-05-14 15:00:00|11637.2|11625.2|11693.4|11681.4|11699|11687|11619.4|11607.4|2683
1621008000000|2021-05-14 16:00:00|11692.2|11680.2|11631.4|11619.4|11693.4|11681.4|11626.5|11614.5|2271
1621011600000|2021-05-14 17:00:00|11630.5|11618.5|11620.4|11608.4|11652.7|11640.7|11606.4|11594.4|2406
1621015200000|2021-05-14 18:00:00|11620.7|11608.7|11617.9|11605.9|11624.4|11612.4|11612|11600|410
1621256400000|2021-05-17 13:00:00|11628.2|11616.2|11666.4|11654.4|11681.8|11669.8|11625.9|11613.9|1755
1621260000000|2021-05-17 14:00:00|11665.6|11653.6|11654.8|11642.8|11723.8|11711.8|11640.5|11628.5|2288
1621263600000|2021-05-17 15:00:00|11654|11642|11616.3|11604.3|11666.4|11654.4|11585.5|11573.5|2121
1621267200000|2021-05-17 16:00:00|11616|11604|11640.6|11628.6|11648.3|11636.3|11598.5|11586.5|1417
1621270800000|2021-05-17 17:00:00|11639.7|11627.7|11634.5|11622.5|11657.7|11645.7|11614.9|11602.9|2496
1621274400000|2021-05-17 18:00:00|11632|11620|11647.6|11635.6|11647.6|11635.6|11630.3|11618.3|393
1621342800000|2021-05-18 13:00:00|11705.6|11693.6|11744.8|11732.8|11782.2|11770.2|11703.2|11691.2|2226
1621346400000|2021-05-18 14:00:00|11746.1|11734.1|11740.1|11728.1|11767.8|11755.8|11723.1|11711.1|1875
1621350000000|2021-05-18 15:00:00|11741|11729|11765.8|11753.8|11768.3|11756.3|11713.3|11701.3|1334
1621353600000|2021-05-18 16:00:00|11765.4|11753.4|11795.7|11783.7|11801.9|11789.9|11751.6|11739.6|1587
1621357200000|2021-05-18 17:00:00|11796.1|11784.1|11779.6|11767.6|11824.4|11812.4|11766.2|11754.2|2045
1621360800000|2021-05-18 18:00:00|11780.4|11768.4|11786.7|11774.7|11794.5|11781.8|11776.7|11758.2|384
1621429200000|2021-05-19 13:00:00|11754.6|11742.6|11749|11737|11763.5|11751.5|11709.3|11697.3|1411
1621432800000|2021-05-19 14:00:00|11749.4|11737.4|11792.2|11780.2|11796.4|11784.4|11722|11710|1935
1621436400000|2021-05-19 15:00:00|11789.7|11777.7|11781.6|11769.6|11830.3|11818.3|11769.1|11757.1|1555
1621440000000|2021-05-19 16:00:00|11780.8|11768.8|11841|11829|11855.1|11843.1|11770.4|11758.4|1259
1621443600000|2021-05-19 17:00:00|11841.9|11829.9|11812.1|11800.1|11856.1|11844.1|11793.4|11781.4|1318
1621447200000|2021-05-19 18:00:00|11813|11801|11802.8|11782.8|11822.5|11810.5|11795.9|11781.9|272
1621515600000|2021-05-20 13:00:00|11828.2|11816.2|11745.8|11733.8|11859.7|11845.3|11734.3|11722.3|1313
1621519200000|2021-05-20 14:00:00|11745.3|11733.3|11728.8|11716.8|11745.3|11733.3|11682.8|11670.8|1950
1621522800000|2021-05-20 15:00:00|11730|11718|11770.8|11758.8|11786.2|11774.2|11720.9|11708.9|1494
1621526400000|2021-05-20 16:00:00|11770|11758|11806.4|11794.4|11832.5|11820.5|11763.7|11751.7|1412
1621530000000|2021-05-20 17:00:00|11807.2|11795.2|11777.6|11765.6|11817.6|11805.6|11777.6|11765.6|1686
1621533600000|2021-05-20 18:00:00|11777.2|11765.2|11762.2|11750.2|11781.8|11769.8|11761.1|11749.1|475
1621602000000|2021-05-21 13:00:00|11792|11780|11830.4|11818.4|11842.1|11830.1|11777.5|11765.5|840
1621605600000|2021-05-21 14:00:00|11828.4|11816.4|11853.3|11841.3|11865.5|11853.5|11827.8|11815.8|1515
1621609200000|2021-05-21 15:00:00|11854.6|11842.6|11829.2|11817.2|11859.2|11847.2|11810.3|11798.3|1031
1621612800000|2021-05-21 16:00:00|11829.6|11817.6|11830.8|11818.8|11843.9|11831.9|11805.8|11793.8|1114
1621616400000|2021-05-21 17:00:00|11830|11818|11899.6|11887.6|11899.9|11887.9|11826.6|11814.6|1631
1621620000000|2021-05-21 18:00:00|11897.1|11885.1|11903.1|11891.1|11903.6|11891.6|11891.3|11879.3|411
1621861200000|2021-05-24 13:00:00|11858.7|11846.7|11819|11807|11869|11857|11786|11774|1330
1621864800000|2021-05-24 14:00:00|11820.5|11808.5|11851.8|11839.8|11863.2|11851.2|11781.2|11769.2|1310
1621868400000|2021-05-24 15:00:00|11852.3|11840.3|11810.7|11798.7|11854.3|11842.3|11794.5|11782.5|769
1621872000000|2021-05-24 16:00:00|11809.4|11797.4|11815.1|11803.1|11844.5|11832.5|11800.8|11788.8|554
1621875600000|2021-05-24 17:00:00|11814.4|11802.4|11826.1|11814.1|11832.6|11820.6|11806.7|11794.7|657
1621879200000|2021-05-24 18:00:00|11827.3|11815.3|11829.6|11817.6|11829.6|11817.6|11817.8|11805.8|129
1621947600000|2021-05-25 13:00:00|11854|11842|11898.4|11886.4|11928.2|11916.2|11821.8|11809.8|1298
1621951200000|2021-05-25 14:00:00|11899.6|11887.6|11831.5|11819.5|11929.4|11917.4|11831.5|11819.5|1252
1621954800000|2021-05-25 15:00:00|11828.7|11816.7|11809.6|11797.6|11843.4|11831.4|11791.3|11779.3|1471
1621958400000|2021-05-25 16:00:00|11810.3|11798.3|11818.5|11806.5|11855.5|11843.5|11793.5|11781.5|1014
1621962000000|2021-05-25 17:00:00|11820.3|11808.3|11828|11816|11839.2|11827.2|11805.8|11793.8|1075
1621965600000|2021-05-25 18:00:00|11829.1|11817.1|11848|11836|11848.7|11836.7|11829.1|11817.1|178
1622034000000|2021-05-26 13:00:00|11858.7|11846.7|11905.1|11893.1|11906.2|11894.2|11839.5|11827.5|925
1622037600000|2021-05-26 14:00:00|11902.6|11890.6|11903.3|11891.3|11907.6|11895.6|11859.7|11847.7|1109
1622041200000|2021-05-26 15:00:00|11902.6|11890.6|11817.8|11805.8|11907.6|11895.6|11814|11802|1319
1622044800000|2021-05-26 16:00:00|11817.2|11805.2|11755.1|11743.1|11824.4|11812.4|11741|11729|1587
1622048400000|2021-05-26 17:00:00|11754.5|11742.5|11785.1|11773.1|11788.3|11776.3|11739.9|11727.9|1052
1622052000000|2021-05-26 18:00:00|11784.5|11772.5|11771.2|11759.2|11785.7|11773.7|11771.2|11759.2|204
1622120400000|2021-05-27 13:00:00|11783|11771|11831.9|11819.9|11840.5|11828.5|11769.1|11754.7|2387
1622124000000|2021-05-27 14:00:00|11831.3|11819.3|11785.4|11773.4|11837.5|11825.5|11779.1|11767.1|2898
1622127600000|2021-05-27 15:00:00|11787.9|11775.9|11805.4|11793.4|11824.7|11812.7|11772.6|11760.6|2226
1622131200000|2021-05-27 16:00:00|11808.5|11796.5|11821.1|11809.1|11829.6|11817.6|11804|11792|884
1622134800000|2021-05-27 17:00:00|11822.9|11810.9|11788.6|11776.6|11847|11835|11779.4|11767.4|1109
1622138400000|2021-05-27 18:00:00|11788|11776|11794.8|11782.8|11797.3|11785.3|11780.5|11768.5|433
1622206800000|2021-05-28 13:00:00|11812.6|11800.6|11775.4|11763.4|11827.8|11815.8|11774.8|11762.8|565
1622210400000|2021-05-28 14:00:00|11776|11764|11774.6|11762.6|11782.6|11770.6|11745.2|11733.2|1132
1622214000000|2021-05-28 15:00:00|11771.5|11759.5|11761.8|11749.8|11794.1|11782.1|11759.7|11747.7|674
1622217600000|2021-05-28 16:00:00|11761.1|11749.1|11743.8|11731.8|11784.3|11772.3|11735.1|11723.1|714
1622221200000|2021-05-28 17:00:00|11744.4|11732.4|11726.6|11714.6|11757.4|11745.4|11722.8|11710.8|1460
1622224800000|2021-05-28 18:00:00|11727.8|11715.8|11737.2|11725.2|11737.8|11725.8|11726.6|11714.6|254
1622552400000|2021-06-01 13:00:00|11491.3|11479.3|11527.1|11515.1|11574.1|11562.1|11330.9|11314.1|3833
1622556000000|2021-06-01 14:00:00|11527.8|11515.8|11470.3|11458.3|11579.2|11567.2|11442.6|11430.6|2339
1622559600000|2021-06-01 15:00:00|11470.9|11458.9|11553.4|11541.4|11554.7|11542.7|11452.8|11440.8|1531
1622563200000|2021-06-01 16:00:00|11554|11542|11618.4|11606.4|11653.4|11641.4|11546.9|11534.9|1229
1622566800000|2021-06-01 17:00:00|11617.8|11605.8|11515.6|11503.6|11617.8|11605.8|11509.8|11497.8|1290
1622570400000|2021-06-01 18:00:00|11516.9|11504.9|11510.8|11498.8|11530.5|11518.5|11501.9|11486.5|613
1622638800000|2021-06-02 13:00:00|11684.4|11672.4|11678.2|11666.2|11712.5|11700.5|11649.3|11637.3|1217
1622642400000|2021-06-02 14:00:00|11677.2|11665.2|11627.8|11615.8|11688.6|11676.6|11609.7|11597.7|1401
1622646000000|2021-06-02 15:00:00|11628.8|11616.8|11711.6|11699.6|11719.4|11707.4|11628.5|11616.5|1761
1622649600000|2021-06-02 16:00:00|11710.5|11698.5|11799.5|11787.5|11799.5|11787.5|11704.4|11692.4|1038
1622653200000|2021-06-02 17:00:00|11801.5|11789.5|11844.5|11832.5|11865.8|11853.8|11789|11777|1946
1622656800000|2021-06-02 18:00:00|11844|11832|11850.3|11838.3|11854.4|11842.4|11843.3|11831.3|501
1622725200000|2021-06-03 13:00:00|11833.1|11821.1|11848.2|11836.2|11858.5|11846.5|11783.4|11771.4|1088
1622728800000|2021-06-03 14:00:00|11847.5|11835.5|11825.4|11813.4|11858.8|11846.8|11802.5|11790.5|662
1622732400000|2021-06-03 15:00:00|11825.9|11813.9|11795.6|11783.6|11829.4|11817.4|11779.5|11767.5|688
1622736000000|2021-06-03 16:00:00|11794.6|11782.6|11819.7|11807.7|11832.7|11820.7|11782|11770|402
1622739600000|2021-06-03 17:00:00|11818.7|11806.7|11787.4|11775.4|11829.3|11817.3|11781|11769|641
1622743200000|2021-06-03 18:00:00|11788.2|11776.2|11783|11771|11788.9|11776.9|11781|11769|255
1622811600000|2021-06-04 13:00:00|11794.5|11782.5|11763.6|11751.6|11807|11795|11753.3|11741.3|746
1622815200000|2021-06-04 14:00:00|11764.1|11752.1|11753.7|11741.7|11785.3|11773.3|11732.9|11720.9|1102
1622818800000|2021-06-04 15:00:00|11753.2|11741.2|11776.5|11764.5|11830|11818|11752.4|11740.4|539
1622822400000|2021-06-04 16:00:00|11775.8|11763.8|11770.4|11758.4|11798.9|11785.4|11760.6|11748.6|341
1622826000000|2021-06-04 17:00:00|11770.9|11758.9|11764.2|11752.2|11795.2|11783.2|11757.6|11745.6|890
1622829600000|2021-06-04 18:00:00|11763.4|11751.4|11756.7|11744.7|11768.7|11756.7|11754.7|11741.7|354
1623070800000|2021-06-07 13:00:00|11753.3|11741.3|11746.3|11726.3|11768.4|11754|11705.5|11693.5|844
1623074400000|2021-06-07 14:00:00|11738.2|11726.2|11745.9|11733.9|11760.8|11748.1|11713.5|11695.1|671
1623078000000|2021-06-07 15:00:00|11745.4|11733.4|11758.7|11738.7|11762.5|11750.3|11731.7|11719.7|621
1623081600000|2021-06-07 16:00:00|11754.3|11742.3|11731.1|11719.1|11766.9|11751.8|11728.8|11716.8|769
1623085200000|2021-06-07 17:00:00|11732|11720|11734.2|11722.2|11749.3|11737.3|11715.7|11703.7|1035
1623088800000|2021-06-07 18:00:00|11735.9|11723.9|11750.8|11738.8|11750.8|11738.8|11732|11718|126
1623157200000|2021-06-08 13:00:00|11779.5|11749.5|11720.5|11708.5|11798|11786|11696.7|11683.2|719
1623160800000|2021-06-08 14:00:00|11721.8|11709.8|11753.9|11741.9|11783.9|11771.9|11691.4|11679.4|524
1623164400000|2021-06-08 15:00:00|11754.3|11742.3|11731.1|11719.1|11779.8|11767.8|11726.5|11714.5|327
1623168000000|2021-06-08 16:00:00|11732.3|11720.3|11757.8|11745.8|11768.9|11754.6|11725.7|11711.8|294
1623171600000|2021-06-08 17:00:00|11759.9|11747.9|11745.4|11733.4|11781.2|11769.2|11743.3|11731.3|648
1623175200000|2021-06-08 18:00:00|11747.5|11735.5|11747.9|11735.9|11751.7|11739.7|11740.8|11728.8|53
1623243600000|2021-06-09 13:00:00|11774.2|11762.2|11734.5|11722.5|11774.7|11762.2|11712.9|11700.9|451
1623247200000|2021-06-09 14:00:00|11733.7|11721.7|11784.1|11764.1|11812.7|11800.7|11730.6|11718|532
1623250800000|2021-06-09 15:00:00|11782.9|11762.9|11763|11751|11784.9|11772.7|11751.9|11739.9|261
1623254400000|2021-06-09 16:00:00|11763.9|11751.9|11780.7|11760.7|11786|11773.1|11737.9|11725.9|287
1623258000000|2021-06-09 17:00:00|11774.6|11762.6|11811.4|11799.4|11811.4|11799.4|11763.4|11747.4|232
1623261600000|2021-06-09 18:00:00|11813.1|11801.1|11819.8|11807.8|11819.8|11807.8|11809.7|11797.7|141
1623330000000|2021-06-10 13:00:00|11817.1|11805.1|11841.6|11821.6|11851.3|11834.7|11810|11790.1|149
1623333600000|2021-06-10 14:00:00|11841.2|11821.2|11839.5|11827.5|11844.9|11832.9|11802.7|11790.7|256
1623337200000|2021-06-10 15:00:00|11841.2|11829.2|11847|11835|11866.7|11854.7|11830.9|11818.4|136
1623340800000|2021-06-10 16:00:00|11845.3|11833.3|11817.9|11805.9|11845.3|11833.3|11815.8|11803.8|91
1623344400000|2021-06-10 17:00:00|11817.1|11805.1|11839.3|11827.3|11839.9|11827.3|11811.6|11799.6|170
1623348000000|2021-06-10 18:00:00|11839.6|11827.6|11835|11823|11845.5|11829.4|11830.9|11814.6|6
1623416400000|2021-06-11 13:00:00|11860.8|11830.8|11873.1|11861.1|11892.4|11878.2|11836.8|11812.6|220
1623420000000|2021-06-11 14:00:00|11870.9|11858.9|11981.3|11969.3|11982.2|11970.2|11864.9|11852.9|458
1623423600000|2021-06-11 15:00:00|11979.5|11967.5|11998.7|11986.7|12023|12007.7|11957.9|11935.3|435
1623427200000|2021-06-11 16:00:00|11995.1|11983.1|11985.2|11973.2|12023.1|12007.4|11973.7|11959.9|230
1623430800000|2021-06-11 17:00:00|11986.1|11974.1|11979.5|11967.5|11996.4|11977.9|11952.2|11940.2|300
1623434400000|2021-06-11 18:00:00|11979.9|11967.9|11984|11972|11985.8|11973.8|11960.6|11947.5|65
1623675600000|2021-06-14 13:00:00|11991.5|11961.5|12058|12046|12079.9|12061.1|11976.3|11959.4|316
1623679200000|2021-06-14 14:00:00|12057|12045|12085.3|12073.3|12119.4|12102.6|12027.4|12011.8|375
1623682800000|2021-06-14 15:00:00|12085.5|12073.5|12083.5|12063.5|12118.6|12105.1|12058.9|12041.2|162
1623686400000|2021-06-14 16:00:00|12089.7|12059.7|12059.2|12047.2|12092.9|12073.2|12044.4|12032.4|112
1623690000000|2021-06-14 17:00:00|12057.3|12045.3|12085.8|12073.8|12104.3|12089.5|12051.1|12039.1|314
1623693600000|2021-06-14 18:00:00|12086.1|12074.1|12077.5|12057.5|12086.4|12074.4|12073.5|12056.2|58
1623762000000|2021-06-15 13:00:00|12112.1|12100.1|12153.9|12141.9|12179.3|12165.5|12099.3|12080.6|480
1623765600000|2021-06-15 14:00:00|12154.9|12142.9|12179.6|12167.6|12181.6|12169.6|12145.2|12133.2|767
1623769200000|2021-06-15 15:00:00|12180.6|12168.6|12248.6|12236.6|12276.8|12264.8|12176.6|12164.6|595
1623772800000|2021-06-15 16:00:00|12247.6|12235.6|12283.6|12271.6|12295.9|12283.9|12246.4|12234.4|493
1623776400000|2021-06-15 17:00:00|12284.5|12272.5|12341.3|12329.3|12348.1|12332.3|12284.5|12272.5|448
1623780000000|2021-06-15 18:00:00|12344|12324|12353.8|12341.8|12355.2|12343.2|12339.1|12323.1|41
1623848400000|2021-06-16 13:00:00|12363.2|12351.2|12410.7|12398.7|12424.2|12407.5|12351|12336.5|261
1623852000000|2021-06-16 14:00:00|12413.7|12401.7|12464.4|12444.4|12477|12457.5|12404.3|12392.3|437
1623855600000|2021-06-16 15:00:00|12462.1|12442.1|12503.5|12491.5|12513.7|12491.5|12455.1|12436.9|272
1623859200000|2021-06-16 16:00:00|12502.5|12490.5|12424.5|12412.5|12528.3|12507.3|12422|12407.5|243
1623862800000|2021-06-16 17:00:00|12425.5|12413.5|12449.2|12429.2|12462.9|12446.2|12409.3|12397.3|186
1623866400000|2021-06-16 18:00:00|12455.2|12435.2|12441|12429|12456.2|12439|12436.2|12414|17
1623934800000|2021-06-17 13:00:00|12434.1|12422.1|12393.9|12373.9|12474.2|12462.2|12380|12366.3|208
1623938400000|2021-06-17 14:00:00|12391.6|12371.6|12416.8|12404.8|12445.5|12429.1|12374.5|12362.5|150
1623942000000|2021-06-17 15:00:00|12417.8|12405.8|12396.7|12376.7|12436.3|12424.3|12387.6|12370.7|290
1623945600000|2021-06-17 16:00:00|12398|12378|12298.8|12268.8|12400.5|12380.5|12250|12236.5|632
1623949200000|2021-06-17 17:00:00|12293.5|12263.5|12091.6|12079.6|12309.6|12285.8|12085|12073|426
1623952800000|2021-06-17 18:00:00|12089.3|12077.3|12176.3|12146.3|12178.8|12155.4|12088.5|12076.5|112
1624021200000|2021-06-18 13:00:00|12240.1|12210.1|12217|12205|12293.3|12270.6|12213.6|12190.4|211
1624024800000|2021-06-18 14:00:00|12220.5|12200.5|12182.9|12170.9|12221.8|12206|12160.2|12146.7|259
1624028400000|2021-06-18 15:00:00|12182.7|12170.7|12221.9|12201.9|12234.2|12215.7|12170.4|12158.4|82
1624032000000|2021-06-18 16:00:00|12223|12203|12255.9|12243.9|12265.5|12253.5|12213.4|12195.5|133
1624035600000|2021-06-18 17:00:00|12254.9|12242.9|12155.8|12143.8|12262.2|12250.2|12148.5|12132.3|328
1624039200000|2021-06-18 18:00:00|12154.7|12142.7|12185.8|12165.8|12190.2|12175.6|12153.5|12141.5|2
1624280400000|2021-06-21 13:00:00|12169.1|12157.1|12055.4|12043.4|12190.2|12160.2|12054.9|12039.1|218
1624284000000|2021-06-21 14:00:00|12059.5|12039.5|12119.8|12099.8|12132.3|12110.7|12053|12039.3|275
1624287600000|2021-06-21 15:00:00|12122|12102|12088.1|12076.1|12122|12102|12082.2|12069.8|82
1624291200000|2021-06-21 16:00:00|12087|12075|12074.5|12054.5|12097|12081.1|12069.7|12054.5|78
1624294800000|2021-06-21 17:00:00|12074.6|12054.6|12099.6|12087.6|12147.3|12131.3|12073.1|12054.6|291
1624298400000|2021-06-21 18:00:00|12099.5|12087.5|12109.4|12089.4|12117.7|12095.9|12099.5|12080.4|29
1624366800000|2021-06-22 13:00:00|12157.2|12127.2|12222.2|12210.2|12265.7|12247.2|12139.8|12112.7|238
1624370400000|2021-06-22 14:00:00|12226.3|12206.3|12369.1|12357.1|12387.3|12375.3|12226.3|12206.3|303
1624374000000|2021-06-22 15:00:00|12373.2|12353.2|12404.1|12384.1|12464.2|12449.4|12373|12353.2|190
1624377600000|2021-06-22 16:00:00|12404.3|12384.3|12383.3|12371.3|12451.1|12439.1|12379.8|12367.8|163
1624381200000|2021-06-22 17:00:00|12382.1|12370.1|12311.6|12299.6|12399.7|12387.4|12307.1|12290.9|200
1624384800000|2021-06-22 18:00:00|12308.3|12296.3|12359.1|12329.1|12359.1|12329.1|12307.1|12292.4|19
1624453200000|2021-06-23 13:00:00|12361.8|12331.8|12422.2|12392.2|12452.9|12429.1|12355.3|12325.3|163
1624456800000|2021-06-23 14:00:00|12421.1|12391.1|12298.4|12286.4|12425.6|12395.6|12293.7|12281.7|131
1624460400000|2021-06-23 15:00:00|12297.3|12285.3|12308.4|12288.4|12328.9|12306.6|12266.7|12254.4|124
1624464000000|2021-06-23 16:00:00|12307.2|12287.2|12251.9|12231.9|12307.2|12288.8|12231.1|12217.5|133
1624467600000|2021-06-23 17:00:00|12252|12232|12305.9|12275.9|12308.5|12283.4|12222.6|12210.6|137
1624471200000|2021-06-23 18:00:00|12303.6|12273.6|12319.7|12299.7|12328.3|12306.6|12303.6|12273.6|27
1624539600000|2021-06-24 13:00:00|12316.3|12304.3|12212.8|12200.8|12341.1|12316.1|12203.5|12188.8|102
1624543200000|2021-06-24 14:00:00|12216.3|12204.3|12195.4|12165.4|12216.3|12204.3|12134.3|12110.5|237
1624546800000|2021-06-24 15:00:00|12196.6|12166.6|12283.9|12253.9|12299.8|12275.1|12189.7|12164.7|34
1624550400000|2021-06-24 16:00:00|12283.8|12253.8|12282.3|12252.3|12283.9|12255.9|12225.8|12204.5|66
1624554000000|2021-06-24 17:00:00|12281.2|12251.2|12283.2|12253.2|12300|12285.8|12255.3|12229.3|79
1624557600000|2021-06-24 18:00:00|12280.8|12250.8|12286.7|12256.7|12291.2|12266.1|12273.8|12243.8|37
1624626000000|2021-06-25 13:00:00|12261.1|12231.1|12238.4|12208.4|12294|12264|12199.9|12187.9|41
1624629600000|2021-06-25 14:00:00|12239.6|12209.6|12191.2|12161.2|12240.8|12213.7|12159.9|12145.1|144
1624633200000|2021-06-25 15:00:00|12192.4|12162.4|12190.1|12160.1|12235.3|12205.3|12160.5|12148.5|41
1624636800000|2021-06-25 16:00:00|12191.3|12161.3|12212.6|12200.6|12228.5|12210.6|12181.5|12156.5|46
1624640400000|2021-06-25 17:00:00|12212.2|12200.2|12296.6|12266.6|12296.6|12277.5|12201.1|12188.7|133
1624644000000|2021-06-25 18:00:00|12299|12269|12295.5|12265.5|12299.2|12278|12287.2|12265.5|14
1624885200000|2021-06-28 13:00:00|12325.9|12313.9|12215|12203|12325.9|12313.9|12203.7|12191.7|2219
1624888800000|2021-06-28 14:00:00|12217.5|12205.5|12218.7|12206.7|12238.7|12226.7|12140.1|12128.1|3160
1624892400000|2021-06-28 15:00:00|12216.2|12204.2|12171.2|12159.2|12223.7|12211.7|12152.5|12140.5|15919
1624896000000|2021-06-28 16:00:00|12172.4|12160.4|12143.7|12131.7|12172.4|12160.4|12120|12108|1558
1624899600000|2021-06-28 17:00:00|12142.4|12130.4|12172.4|12160.4|12173.6|12161.6|12127.5|12115.5|2309
1624903200000|2021-06-28 18:00:00|12167.4|12155.4|12142.4|12130.4|12167.4|12155.4|12142.4|12130.4|472
1624971600000|2021-06-29 13:00:00|12176.8|12164.8|12203.2|12191.2|12239.2|12227.2|12152.9|12140.9|2233
1624975200000|2021-06-29 14:00:00|12204.4|12192.4|12196.1|12184.1|12207.1|12195.1|12076|12064|2942
1624978800000|2021-06-29 15:00:00|12196|12184|12187.9|12175.9|12207.4|12195.4|12151.4|12139.4|1357
1624982400000|2021-06-29 16:00:00|12186.7|12174.7|12198.2|12186.2|12237.8|12225.8|12179.4|12167.4|1766
1624986000000|2021-06-29 17:00:00|12194.5|12182.5|12207.2|12195.2|12213.1|12201.1|12164.6|12152.6|1698
1624989600000|2021-06-29 18:00:00|12209.7|12197.7|12189.8|12177.8|12209.7|12197.7|12189.8|12177.8|317
1625058000000|2021-06-30 13:00:00|12210.4|12198.4|12164|12152|12210.4|12198.4|12141.4|12129.4|2369
1625061600000|2021-06-30 14:00:00|12165.3|12153.3|12152.5|12140.5|12171.4|12159.4|12124.3|12112.3|2594
1625065200000|2021-06-30 15:00:00|12151.3|12139.3|12241.8|12229.8|12261.9|12249.9|12127.5|12115.5|2432
1625068800000|2021-06-30 16:00:00|12240.6|12228.6|12282|12270|12360.8|12348.8|12182.9|12170.9|4341
1625072400000|2021-06-30 17:00:00|12286.9|12274.9|12303|12291|12303.4|12291.4|12233.3|12221.3|3196
1625076000000|2021-06-30 18:00:00|12301.6|12289.6|12312.9|12300.9|12312.9|12300.9|12294.2|12282.2|923
1625144400000|2021-07-01 13:00:00|12310.9|12298.9|12290.8|12278.8|12330.4|12318.4|12211|12199|2920
1625148000000|2021-07-01 14:00:00|12289.6|12277.6|12224.6|12212.6|12317.4|12305.4|12212.2|12200.2|2586
1625151600000|2021-07-01 15:00:00|12225.9|12213.9|12212.8|12200.8|12232.5|12220.5|12182.2|12170.2|2825
1625155200000|2021-07-01 16:00:00|12211.5|12199.5|12288.5|12276.5|12304.8|12292.8|12185.3|12173.3|2719
1625158800000|2021-07-01 17:00:00|12291|12279|12386.6|12374.6|12462.5|12450.5|12291|12279|5137
1625162400000|2021-07-01 18:00:00|12385.4|12373.4|12350.4|12330.4|12387.6|12375.6|12348.7|12330.4|457
1625230800000|2021-07-02 13:00:00|12360.6|12348.6|12428.4|12416.4|12437.4|12425.4|12360.6|12348.6|1783
1625234400000|2021-07-02 14:00:00|12429.7|12417.7|12348.8|12336.8|12429.8|12417.8|12327.5|12315.5|2977
1625238000000|2021-07-02 15:00:00|12346.5|12334.5|12312.2|12300.2|12358.8|12346.8|12295.6|12283.6|2273
1625241600000|2021-07-02 16:00:00|12313.4|12301.4|12272.4|12260.4|12314.7|12302.7|12258.8|12246.8|2140
1625245200000|2021-07-02 17:00:00|12269.9|12257.9|12235.8|12223.8|12269.9|12257.9|12221.2|12209.2|3387
1625248800000|2021-07-02 18:00:00|12237|12225|12220|12208|12239.1|12227.1|12218.5|12206.5|858
1625576400000|2021-07-06 13:00:00|12262|12250|12287.5|12275.5|12296.4|12284.4|12221.7|12209.7|2466
1625580000000|2021-07-06 14:00:00|12287.3|12275.3|12253.2|12241.2|12315.6|12303.6|12224.7|12212.7|3415
1625583600000|2021-07-06 15:00:00|12252.1|12240.1|12221.1|12209.1|12255.5|12243.5|12195.5|12183.5|1800
1625587200000|2021-07-06 16:00:00|12220|12208|12233.3|12221.3|12238.1|12226.1|12201.4|12189.4|1490
1625590800000|2021-07-06 17:00:00|12235.8|12223.8|12321.7|12309.7|12321.7|12309.7|12233.5|12221.5|3325
1625594400000|2021-07-06 18:00:00|12323|12311|12324.2|12312.2|12325.2|12313.2|12317.5|12305.5|398
1625662800000|2021-07-07 13:00:00|12319.3|12307.3|12292.8|12280.8|12326.6|12311.6|12262.2|12250.2|2053
1625666400000|2021-07-07 14:00:00|12293.8|12281.8|12149.9|12137.9|12295.3|12283.3|12109.1|12097.1|5229
1625670000000|2021-07-07 15:00:00|12148.8|12136.8|12117|12105|12175|12163|12115.6|12103.6|2891
1625673600000|2021-07-07 16:00:00|12118.1|12106.1|12116.9|12104.9|12133.9|12121.9|12074.1|12062.1|2977
1625677200000|2021-07-07 17:00:00|12119.1|12107.1|12144.3|12132.3|12181.1|12169.1|12088.4|12076.4|3141
1625680800000|2021-07-07 18:00:00|12145.4|12133.4|12133.6|12121.6|12152.3|12140.3|12131.1|12119.1|635
1625749200000|2021-07-08 13:00:00|12148.9|12136.9|12081.5|12069.5|12163.5|12151.5|12063|12051|3390
1625752800000|2021-07-08 14:00:00|12082.8|12070.8|12067.4|12055.4|12130.1|12118.1|12053.2|12041.2|3112
1625756400000|2021-07-08 15:00:00|12067.8|12055.8|12069.1|12057.1|12118.2|12106.2|12044.8|12032.8|2943
1625760000000|2021-07-08 16:00:00|12067|12055|12032.6|12020.6|12087.9|12075.9|12025.6|12013.6|2846
1625763600000|2021-07-08 17:00:00|12034.8|12022.8|12029.4|12017.4|12049.6|12037.6|12020.4|12008.4|5796
1625767200000|2021-07-08 18:00:00|12031.5|12019.5|12041.1|12029.1|12046.3|12034.3|12029.2|12017.2|1086
1625835600000|2021-07-09 13:00:00|12042.4|12030.4|12017.8|12005.8|12054.1|12042.1|12001.7|11989.7|2140
1625839200000|2021-07-09 14:00:00|12016.6|12004.6|12033.4|12021.4|12047.4|12035.4|11999.5|11987.5|3183
1625842800000|2021-07-09 15:00:00|12034.4|12022.4|12003.4|11991.4|12046.1|12034.1|12002.2|11990.2|2156
1625846400000|2021-07-09 16:00:00|12002.2|11990.2|12067.9|12055.9|12083.1|12071.1|11996.4|11984.4|2843
1625850000000|2021-07-09 17:00:00|12064.4|12052.4|12035.3|12023.3|12092.4|12080.4|12034.6|12022.6|4939
1625853600000|2021-07-09 18:00:00|12035.1|12023.1|12044.2|12032.2|12055.5|12043.5|12030.3|12018.3|1200
1626094800000|2021-07-12 13:00:00|12079.9|12067.9|12088|12076|12133.5|12121.5|12041.2|12029.2|2860
1626098400000|2021-07-12 14:00:00|12086.7|12074.7|12083|12071|12102.3|12090.3|12058|12046|3501
1626102000000|2021-07-12 15:00:00|12084|12072|12121.3|12109.3|12129.6|12117.6|12057.5|12045.5|2717
1626105600000|2021-07-12 16:00:00|12121|12109|12126.9|12114.9|12167.6|12155.6|12108.1|12096.1|2702
1626109200000|2021-07-12 17:00:00|12126.6|12114.6|12124.9|12112.9|12137.6|12125.6|12109.1|12097.1|5087
1626112800000|2021-07-12 18:00:00|12123.6|12111.6|12109.6|12097.6|12123.6|12111.6|12103|12091|812
1626181200000|2021-07-13 13:00:00|12145.3|12133.3|12174.8|12162.8|12187.8|12175.8|12124.1|12112.1|2814
1626184800000|2021-07-13 14:00:00|12173.9|12161.9|12252.5|12240.5|12276.9|12264.9|12158.8|12146.8|5234
1626188400000|2021-07-13 15:00:00|12253.8|12241.8|12286.1|12274.1|12286.1|12274.1|12227.3|12215.3|3512
1626192000000|2021-07-13 16:00:00|12285.8|12273.8|12310.4|12298.4|12377.5|12365.5|12283.6|12271.6|3703
1626195600000|2021-07-13 17:00:00|12310.1|12298.1|12319.1|12307.1|12329.8|12317.8|12290.6|12278.6|5710
1626199200000|2021-07-13 18:00:00|12320.4|12308.4|12321.6|12309.6|12329.5|12317.5|12314.4|12302.4|1081
1626267600000|2021-07-14 13:00:00|12356.9|12344.9|12364|12352|12377|12365|12315.1|12303.1|2847
1626271200000|2021-07-14 14:00:00|12363.1|12351.1|12390|12378|12408.7|12396.7|12311.9|12299.9|3409
1626274800000|2021-07-14 15:00:00|12390.9|12378.9|12338.2|12326.2|12390.9|12378.9|12331.2|12319.2|2724
1626278400000|2021-07-14 16:00:00|12338.5|12326.5|12306.7|12294.7|12343.8|12331.8|12288|12276|2716
1626282000000|2021-07-14 17:00:00|12306.3|12294.3|12273.3|12261.3|12310.1|12298.1|12265.8|12253.8|5575
1626285600000|2021-07-14 18:00:00|12273.6|12261.6|12274.6|12262.6|12281.7|12269.7|12267|12255|842
1626354000000|2021-07-15 13:00:00|12290|12278|12253.1|12241.1|12313.3|12301.3|12232.9|12220.9|2141
1626357600000|2021-07-15 14:00:00|12250.2|12238.2|12284|12272|12288.7|12276.7|12233.4|12221.4|1919
1626361200000|2021-07-15 15:00:00|12285.3|12273.3|12282|12270|12319|12307|12266|12254|1471
1626364800000|2021-07-15 16:00:00|12284.1|12272.1|12274.1|12262.1|12284.2|12272.2|12253|12241|1643
1626368400000|2021-07-15 17:00:00|12275|12263|12258.8|12246.8|12275|12263|12252.8|12240.8|2367
1626372000000|2021-07-15 18:00:00|12258.5|12246.5|12268.8|12256.8|12274.7|12262.7|12258.5|12246.5|397
1626440400000|2021-07-16 13:00:00|12288.3|12276.3|12290.6|12278.6|12307|12295|12265.4|12253.4|1182
1626444000000|2021-07-16 14:00:00|12290.9|12278.9|12270.8|12258.8|12321.6|12309.6|12261.1|12249.1|1688
1626447600000|2021-07-16 15:00:00|12269.5|12257.5|12274.7|12262.7|12284.6|12272.6|12249.4|12237.4|1684
1626451200000|2021-07-16 16:00:00|12272.6|12260.6|12217.2|12205.2|12279.7|12267.7|12217.2|12205.2|1654
1626454800000|2021-07-16 17:00:00|12219|12207|12175.1|12163.1|12224.4|12212.4|12174.7|12162.7|2307
1626458400000|2021-07-16 18:00:00|12174.7|12162.7|12181.4|12169.4|12186.2|12174.2|12174.7|12162.7|469
1626699600000|2021-07-19 13:00:00|12197.1|12185.1|12117.8|12105.8|12197.1|12185.1|12117.8|12105.8|3054
1626703200000|2021-07-19 14:00:00|12119.8|12107.8|12105.2|12093.2|12150|12138|12096.3|12084.3|3654
1626706800000|2021-07-19 15:00:00|12103.5|12091.5|12105.1|12093.1|12121.4|12109.4|12090.2|12078.2|2324
1626710400000|2021-07-19 16:00:00|12104.7|12092.7|12139.6|12127.6|12159.8|12147.8|12094.7|12082.7|1889
1626714000000|2021-07-19 17:00:00|12139.2|12127.2|12197|12185|12202.4|12190.4|12117.5|12105.5|2177
1626717600000|2021-07-19 18:00:00|12195.7|12183.7|12185.4|12173.4|12201.2|12189.2|12184.1|12172.1|222
1626786000000|2021-07-20 13:00:00|12194.4|12182.4|12155.4|12143.4|12226.1|12214.1|12154.6|12142.6|1646
1626789600000|2021-07-20 14:00:00|12152.9|12140.9|12166.2|12154.2|12178.3|12166.3|12134.5|12122.5|1613
1626793200000|2021-07-20 15:00:00|12167.1|12155.1|12177.5|12165.5|12234.9|12222.9|12155.8|12143.8|1752
1626796800000|2021-07-20 16:00:00|12176.3|12164.3|12178.4|12166.4|12199.5|12187.5|12155.2|12143.2|1120
1626800400000|2021-07-20 17:00:00|12178.8|12166.8|12162.1|12150.1|12200.4|12188.4|12146|12134|1409
1626804000000|2021-07-20 18:00:00|12161.7|12149.7|12156.7|12144.7|12165.1|12153.1|12148.8|12136.8|396
1626872400000|2021-07-21 13:00:00|12169.9|12157.9|12160.5|12148.5|12213.9|12201.9|12158.9|12144.8|1218
1626876000000|2021-07-21 14:00:00|12161|12149|12147.5|12135.5|12178.4|12166.4|12122.9|12110.9|2968
1626879600000|2021-07-21 15:00:00|12148.8|12136.8|12192.3|12180.3|12199.2|12187.2|12138.3|12126.3|1097
1626883200000|2021-07-21 16:00:00|12191.8|12179.8|12208.6|12196.6|12223|12211|12173.7|12161.7|1300
1626886800000|2021-07-21 17:00:00|12211.1|12199.1|12204.3|12192.3|12241.3|12229.3|12197.4|12185.4|1725
1626890400000|2021-07-21 18:00:00|12203.4|12191.4|12199.4|12187.4|12210.7|12198.7|12197.4|12185.4|345
1626958800000|2021-07-22 13:00:00|12217.7|12205.7|12283|12271|12294.7|12282.7|12211.1|12199.1|1426
1626962400000|2021-07-22 14:00:00|12286.5|12274.5|12324|12312|12332.7|12320.7|12256.4|12244.4|1224
1626966000000|2021-07-22 15:00:00|12324.8|12312.8|12298.7|12286.7|12337.4|12325.4|12296.1|12284.1|1400
1626969600000|2021-07-22 16:00:00|12300|12288|12338.5|12326.5|12361.4|12349.4|12297.9|12285.9|939
1626973200000|2021-07-22 17:00:00|12341|12329|12316.5|12304.5|12356.2|12344.2|12300.8|12288.8|1646
1626976800000|2021-07-22 18:00:00|12315.2|12303.2|12295.3|12283.3|12320.4|12308.4|12295.3|12281.4|339
1627045200000|2021-07-23 13:00:00|12355.7|12343.7|12372.9|12360.9|12393|12381|12296|12284|1038
1627048800000|2021-07-23 14:00:00|12373.4|12361.4|12320.5|12308.5|12405.1|12393.1|12309.9|12297.9|1697
1627052400000|2021-07-23 15:00:00|12321.7|12309.7|12354.7|12342.7|12375.1|12363.1|12317.8|12305.8|1028
1627056000000|2021-07-23 16:00:00|12355.4|12343.4|12385.3|12373.3|12395.7|12383.7|12344.7|12332.7|1127
1627059600000|2021-07-23 17:00:00|12384.8|12372.8|12373.2|12361.2|12408.3|12396.3|12361.2|12349.2|1066
1627063200000|2021-07-23 18:00:00|12374.4|12362.4|12346|12334|12375.7|12363.7|12346|12334|342
1627304400000|2021-07-26 13:00:00|12434.8|12422.8|12505.4|12493.4|12533.4|12521.4|12412.8|12398.8|1439
1627308000000|2021-07-26 14:00:00|12511.1|12499.1|12566.4|12554.4|12572.4|12560.4|12507.9|12495.9|2038
1627311600000|2021-07-26 15:00:00|12566.9|12554.9|12564|12552|12585.4|12573.4|12515.2|12503.2|954
1627315200000|2021-07-26 16:00:00|12563.4|12551.4|12580.5|12568.5|12606.2|12594.2|12563.4|12551.4|1153
1627318800000|2021-07-26 17:00:00|12579.8|12567.8|12601.1|12589.1|12612.5|12600.5|12578|12566|1023
1627322400000|2021-07-26 18:00:00|12601.8|12589.8|12577.4|12565.4|12601.8|12589.8|12573.6|12561.6|323
1627390800000|2021-07-27 13:00:00|12598.4|12586.4|12620.7|12608.7|12651.4|12639.4|12584.5|12572.5|1316
1627394400000|2021-07-27 14:00:00|12621.3|12609.3|12636|12624|12673.4|12661.4|12617.3|12605.3|1483
1627398000000|2021-07-27 15:00:00|12636.6|12624.6|12593.6|12581.6|12649.5|12637.5|12573.6|12561.6|1721
1627401600000|2021-07-27 16:00:00|12593|12581|12547|12535|12596|12584|12529.5|12517.5|1122
1627405200000|2021-07-27 17:00:00|12546.3|12534.3|12546.5|12534.5|12577|12565|12540.8|12528.8|1376
1627408800000|2021-07-27 18:00:00|12545.3|12533.3|12530.5|12518.5|12551.3|12539.3|12528.5|12516.5|448
1627477200000|2021-07-28 13:00:00|12561.2|12549.2|12618.7|12606.7|12623.7|12611.7|12544|12532|1095
1627480800000|2021-07-28 14:00:00|12618.1|12606.1|12603.7|12591.7|12621.1|12609.1|12569.8|12557.8|856
1627484400000|2021-07-28 15:00:00|12603.1|12591.1|12619|12607|12620.2|12608.2|12590.8|12578.8|475
1627488000000|2021-07-28 16:00:00|12618.4|12606.4|12614.3|12602.3|12637.5|12625.5|12584.6|12572.6|1063
1627491600000|2021-07-28 17:00:00|12614.9|12602.9|12575.3|12563.3|12618|12606|12570.6|12558.6|962
1627495200000|2021-07-28 18:00:00|12576.5|12564.5|12578.5|12566.5|12580.7|12568.3|12572.8|12560.1|202
1627563600000|2021-07-29 13:00:00|12587.5|12575.5|12608.4|12596.4|12623.3|12611.3|12573.2|12561.2|772
1627567200000|2021-07-29 14:00:00|12607.8|12595.8|12531.9|12519.9|12607.8|12595.8|12521.9|12509.9|1782
1627570800000|2021-07-29 15:00:00|12529.4|12517.4|12548.5|12536.5|12560.4|12548.4|12517|12505|1251
1627574400000|2021-07-29 16:00:00|12549.1|12537.1|12542.5|12530.5|12571.6|12559.6|12537.5|12525.5|863
1627578000000|2021-07-29 17:00:00|12541.9|12529.9|12536.6|12524.6|12553.9|12541.9|12531.6|12519.6|1232
1627581600000|2021-07-29 18:00:00|12537.9|12525.9|12539.2|12527.2|12539.2|12527.2|12531.6|12516.9|179
1627650000000|2021-07-30 13:00:00|12556.3|12544.3|12518.4|12506.4|12556.3|12544.3|12511.4|12499.4|606
1627653600000|2021-07-30 14:00:00|12515.9|12503.9|12486.7|12474.7|12525.9|12513.9|12478.6|12466.6|1353
1627657200000|2021-07-30 15:00:00|12486.1|12474.1|12492.1|12480.1|12515.5|12503.5|12478|12466|823
1627660800000|2021-07-30 16:00:00|12497.1|12485.1|12506.7|12494.7|12513.4|12501.4|12484.5|12472.5|740
1627664400000|2021-07-30 17:00:00|12506.1|12494.1|12472.5|12460.5|12507.3|12495.3|12468.7|12456.7|1546
1627668000000|2021-07-30 18:00:00|12471.9|12459.9|12489.6|12477.6|12494.2|12481.3|12471.3|12459.3|419
1627909200000|2021-08-02 13:00:00|12532.6|12520.6|12510.7|12498.7|12549|12537|12488.3|12475|680
1627912800000|2021-08-02 14:00:00|12507.6|12495.6|12519.8|12507.8|12533.6|12521.6|12492|12480|912
1627916400000|2021-08-02 15:00:00|12519.1|12507.1|12515.3|12503.3|12563.2|12551.2|12505.8|12493.8|779
1627920000000|2021-08-02 16:00:00|12515.8|12503.8|12504.6|12492.6|12522.1|12510.1|12493.5|12481.5|755
1627923600000|2021-08-02 17:00:00|12504.1|12492.1|12510.2|12498.2|12531.6|12519.6|12495|12483|1111
1627927200000|2021-08-02 18:00:00|12508.8|12496.8|12508.1|12496.1|12511.6|12499.6|12503.8|12491.8|254
1627995600000|2021-08-03 13:00:00|12540.7|12510.7|12538.1|12526.1|12561.4|12549.4|12510.9|12498.9|913
1627999200000|2021-08-03 14:00:00|12537.6|12525.6|12626.8|12614.8|12629.3|12617.3|12526.9|12514.9|1083
1628002800000|2021-08-03 15:00:00|12627.3|12615.3|12649.6|12637.6|12657.1|12645.1|12596.6|12584.6|1712
1628006400000|2021-08-03 16:00:00|12647.7|12635.7|12575.4|12563.4|12652.1|12640.1|12555.1|12543.1|1306
1628010000000|2021-08-03 17:00:00|12574.8|12562.8|12608.7|12596.7|12620.1|12608.1|12559.3|12547.3|894
1628013600000|2021-08-03 18:00:00|12608.2|12596.2|12617.3|12605.3|12621.3|12608.8|12608.2|12596.2|221
1628082000000|2021-08-04 13:00:00|12630.5|12618.5|12630.8|12618.8|12654.8|12642.8|12598.2|12586.2|1162
1628085600000|2021-08-04 14:00:00|12632.1|12620.1|12687.5|12675.5|12687.5|12675.5|12606.9|12594.9|1400
1628089200000|2021-08-04 15:00:00|12690|12678|12709.2|12697.2|12714.8|12702.8|12682|12670|1646
1628092800000|2021-08-04 16:00:00|12710.4|12698.4|12741.8|12729.8|12751.2|12739.2|12698.5|12686.5|1192
1628096400000|2021-08-04 17:00:00|12742.3|12730.3|12699|12687|12750.4|12738.4|12696.5|12684.5|2070
1628100000000|2021-08-04 18:00:00|12698.5|12686.5|12688.1|12676.1|12700.5|12688.5|12687.1|12675.1|378
1628168400000|2021-08-05 13:00:00|12703.1|12691.1|12720.4|12708.4|12735.1|12723.1|12681.4|12669.4|898
1628172000000|2021-08-05 14:00:00|12721.9|12709.9|12679.8|12667.8|12725.3|12713.3|12672.3|12660.3|1522
1628175600000|2021-08-05 15:00:00|12679.3|12667.3|12657.7|12645.7|12684|12672|12613.5|12601.5|1684
1628179200000|2021-08-05 16:00:00|12657.2|12645.2|12600.2|12588.2|12667.8|12655.8|12594.9|12582.9|1047
1628182800000|2021-08-05 17:00:00|12597.7|12585.7|12570.5|12558.5|12613.6|12601.6|12564|12552|1544
1628186400000|2021-08-05 18:00:00|12571.3|12559.3|12565.3|12553.3|12573|12561|12562|12550|173
1628254800000|2021-08-06 13:00:00|12583.6|12571.6|12479.3|12467.3|12596.3|12575.3|12419.1|12407.1|1798
1628258400000|2021-08-06 14:00:00|12478.8|12466.8|12542.7|12530.7|12557.8|12545.8|12441.7|12429.7|1592
1628262000000|2021-08-06 15:00:00|12543.5|12531.5|12556.3|12544.3|12591.9|12579.9|12542.2|12530.2|845
1628265600000|2021-08-06 16:00:00|12557.1|12545.1|12581.3|12569.3|12581.5|12569.5|12529.1|12517.1|570
1628269200000|2021-08-06 17:00:00|12582.6|12570.6|12611.3|12599.3|12614.7|12602.7|12567|12554.8|1280
1628272800000|2021-08-06 18:00:00|12610.6|12598.6|12597.9|12585.9|12611.3|12599.3|12593.5|12577.5|295
1628514000000|2021-08-09 13:00:00|12654.8|12642.8|12584.3|12572.3|12654.8|12642.8|12571.7|12559.7|973
1628517600000|2021-08-09 14:00:00|12585.2|12573.2|12569.6|12557.6|12632.1|12620.1|12568.5|12556.5|607
1628521200000|2021-08-09 15:00:00|12570.4|12558.4|12606.9|12594.9|12620.7|12608.7|12557.9|12545.9|763
1628524800000|2021-08-09 16:00:00|12608.2|12596.2|12606.9|12594.9|12618.3|12602.3|12579.7|12567|367
1628528400000|2021-08-09 17:00:00|12606|12594|12603.4|12591.4|12620.4|12606.9|12579.2|12566.9|585
1628532000000|2021-08-09 18:00:00|12601.3|12589.3|12612.3|12600.3|12616.2|12601.2|12600.1|12584.5|68
1628600400000|2021-08-10 13:00:00|12633.2|12621.2|12735.5|12723.5|12751.1|12739.1|12610.3|12597.2|1084
1628604000000|2021-08-10 14:00:00|12736.4|12724.4|12763.2|12743.2|12789|12774.8|12729.6|12717.6|1186
1628607600000|2021-08-10 15:00:00|12758.8|12746.8|12657.7|12645.7|12763.4|12747.2|12631.9|12616.3|506
1628611200000|2021-08-10 16:00:00|12655.6|12643.6|12663|12651|12687.4|12675.4|12640.6|12628.6|237
1628614800000|2021-08-10 17:00:00|12660.9|12648.9|12679.4|12667.4|12698.6|12686.6|12654.1|12642.1|239
1628618400000|2021-08-10 18:00:00|12677.7|12665.7|12688.6|12676.6|12690.4|12678.4|12677.7|12665.7|57
1628686800000|2021-08-11 13:00:00|12669|12657|12668.5|12656.5|12696.7|12684.7|12645.3|12632.9|734
1628690400000|2021-08-11 14:00:00|12670.6|12658.6|12675|12663|12689.1|12677.1|12636.1|12624.1|564
1628694000000|2021-08-11 15:00:00|12674.3|12662.3|12627.2|12615.2|12683.7|12671.6|12616.5|12604.5|561
1628697600000|2021-08-11 16:00:00|12626.8|12614.8|12642.8|12630.8|12647.2|12632.4|12601.4|12589.4|846
1628701200000|2021-08-11 17:00:00|12643.7|12631.7|12626.9|12614.9|12652.9|12640.9|12618.9|12606.9|918
1628704800000|2021-08-11 18:00:00|12627.3|12615.3|12638.4|12626.4|12639.6|12627.3|12625.7|12613.3|145
1628773200000|2021-08-12 13:00:00|12611.2|12599.2|12612.8|12600.8|12638.7|12626.7|12597.7|12585.7|1239
1628776800000|2021-08-12 14:00:00|12610.3|12598.3|12632.8|12620.8|12666.7|12654.7|12606.7|12594.7|1397
1628780400000|2021-08-12 15:00:00|12633.5|12621.5|12649.9|12637.9|12651.9|12639.9|12626.8|12614.7|980
1628784000000|2021-08-12 16:00:00|12650.8|12638.8|12685.3|12673.3|12698.5|12686.5|12650.8|12632.8|780
1628787600000|2021-08-12 17:00:00|12684.4|12672.4|12702.1|12690.1|12726.5|12714.5|12684.4|12672.4|950
1628791200000|2021-08-12 18:00:00|12700.8|12688.8|12707.3|12695.3|12712|12700|12700.8|12688.8|118
1628859600000|2021-08-13 13:00:00|12714.8|12702.8|12688.9|12676.9|12722.8|12706.5|12658.7|12646.7|376
1628863200000|2021-08-13 14:00:00|12688.6|12676.6|12684.1|12672.1|12702.4|12686.1|12662|12650|350
1628866800000|2021-08-13 15:00:00|12684.5|12672.5|12707.7|12695.7|12707.7|12695.7|12662.7|12650.7|511
1628870400000|2021-08-13 16:00:00|12707.4|12695.4|12696.9|12684.9|12711.3|12699|12691.2|12678|376
1628874000000|2021-08-13 17:00:00|12696.6|12684.6|12676.4|12664.4|12699.6|12687.6|12674.2|12662.2|513
1628877600000|2021-08-13 18:00:00|12676.7|12664.7|12685.9|12673.9|12697.1|12676.3|12676.4|12664.4|88
1629118800000|2021-08-16 13:00:00|12709.9|12697.9|12702.1|12682.1|12709.9|12697.9|12641.7|12626.5|399
1629122400000|2021-08-16 14:00:00|12699.9|12679.9|12803.6|12791.6|12824.9|12812.9|12682.8|12668.3|472
1629126000000|2021-08-16 15:00:00|12805.8|12793.8|12759.4|12739.4|12810.9|12798.9|12758.4|12736.9|345
1629129600000|2021-08-16 16:00:00|12758.4|12738.4|12786.9|12774.9|12786.9|12774.9|12731.5|12719.5|219
1629133200000|2021-08-16 17:00:00|12786.6|12774.6|12800.1|12788.1|12810.1|12794.3|12783.6|12767.6|361
1629136800000|2021-08-16 18:00:00|12800.4|12788.4|12798.2|12786.2|12801.7|12789.7|12794.9|12782.9|116
1629205200000|2021-08-17 13:00:00|12800|12788|12814.7|12802.7|12834.9|12818.1|12770.3|12757.8|204
1629208800000|2021-08-17 14:00:00|12808.7|12796.7|12800.8|12788.8|12820.2|12806|12780.7|12768.7|173
1629212400000|2021-08-17 15:00:00|12803|12791|12784.9|12772.9|12820.5|12808.5|12769.6|12757.6|163
1629216000000|2021-08-17 16:00:00|12782.9|12770.9|12740.9|12728.9|12798.7|12786.7|12737.4|12723.4|318
1629219600000|2021-08-17 17:00:00|12742.9|12730.9|12726.8|12714.8|12773.5|12750.1|12717.2|12705.2|337
1629223200000|2021-08-17 18:00:00|12729|12717|12733|12721|12736.8|12724.5|12724.5|12710.8|31
1629291600000|2021-08-18 13:00:00|12733.9|12721.9|12763.8|12751.8|12768.7|12756.7|12715.6|12702.9|516
1629295200000|2021-08-18 14:00:00|12765.9|12753.9|12829.5|12817.5|12852.1|12840.1|12761.8|12749.8|853
1629298800000|2021-08-18 15:00:00|12827.2|12815.2|12834.4|12822.4|12850.9|12838.9|12818.4|12806.4|512
1629302400000|2021-08-18 16:00:00|12835.6|12823.6|12847.9|12835.9|12847.9|12835.9|12817.8|12805.8|530
1629306000000|2021-08-18 17:00:00|12848.1|12836.1|12815|12803|12851.8|12839.8|12804.9|12792.9|798
1629309600000|2021-08-18 18:00:00|12814|12802|12813.8|12801.8|12817.9|12805.9|12810.4|12798.4|123
1629378000000|2021-08-19 13:00:00|12759.7|12747.7|12786.7|12774.7|12794.6|12781.1|12745.5|12733.5|684
1629381600000|2021-08-19 14:00:00|12785.5|12773.5|12740.8|12720.8|12793.4|12777.2|12708|12696|1326
1629385200000|2021-08-19 15:00:00|12737|12725|12772.2|12760.2|12783.2|12767.8|12730.2|12716.5|753
1629388800000|2021-08-19 16:00:00|12769.9|12757.9|12762.7|12750.7|12782|12770|12743.2|12731.2|641
1629392400000|2021-08-19 17:00:00|12763.3|12751.3|12739.3|12727.3|12769.5|12757.5|12739|12725.7|828
1629396000000|2021-08-19 18:00:00|12740.1|12728.1|12744.9|12724.9|12746|12732.5|12734.9|12721.6|89
1629464400000|2021-08-20 13:00:00|12775.3|12745.3|12755.7|12743.7|12775.3|12754|12731.4|12719.4|270
1629468000000|2021-08-20 14:00:00|12764.2|12744.2|12823.4|12811.4|12834.7|12821.2|12740.4|12727.5|140
1629471600000|2021-08-20 15:00:00|12824.4|12812.4|12792.6|12780.6|12834.7|12821.2|12781|12768.6|193
1629475200000|2021-08-20 16:00:00|12791.6|12779.6|12818.6|12806.6|12821.7|12808.4|12790.3|12778.3|487
1629478800000|2021-08-20 17:00:00|12817.5|12805.5|12839|12827|12851.1|12839.1|12801|12789|507
1629482400000|2021-08-20 18:00:00|12841.2|12829.2|12840.1|12828.1|12846.2|12834.2|12831.3|12813.8|50
1629723600000|2021-08-23 13:00:00|12910.6|12898.6|13040.7|13028.7|13043.1|13028.7|12910.6|12893.2|390
1629727200000|2021-08-23 14:00:00|13040.8|13028.8|13127.3|13115.3|13140.6|13120.5|13034.2|13022.2|386
1629730800000|2021-08-23 15:00:00|13126.1|13114.1|13203.2|13191.2|13206.8|13192.4|13111.4|13081.4|157
1629734400000|2021-08-23 16:00:00|13203.3|13191.3|13131.2|13111.2|13212.1|13200.1|13100.7|13088.7|246
1629738000000|2021-08-23 17:00:00|13128.7|13108.7|13144.9|13132.9|13156.4|13137.7|13096.7|13078.9|234
1629741600000|2021-08-23 18:00:00|13146.1|13134.1|13160.1|13130.1|13161.3|13139.9|13144.4|13127.7|43
1629810000000|2021-08-24 13:00:00|13169.5|13139.5|13232.8|13212.8|13238.9|13226.6|13155.1|13139.2|249
1629813600000|2021-08-24 14:00:00|13236.3|13216.3|13213.1|13201.1|13243|13231|13195.5|13181.9|219
1629817200000|2021-08-24 15:00:00|13209.4|13197.4|13202.7|13182.7|13241.4|13220.3|13156|13144|266
1629820800000|2021-08-24 16:00:00|13203.9|13183.9|13180.4|13160.4|13220.3|13197.8|13141.9|13124.9|829
1629824400000|2021-08-24 17:00:00|13176.3|13164.3|13137.6|13107.6|13191.7|13175|13119.7|13100.7|479
1629828000000|2021-08-24 18:00:00|13137.7|13107.7|13117.7|13105.7|13140.1|13116.6|13117.7|13102|18
1629896400000|2021-08-25 13:00:00|13099.8|13069.8|13120.3|13108.3|13142.7|13130.4|13099.8|13069.8|104
1629900000000|2021-08-25 14:00:00|13121.5|13109.5|13086.2|13074.2|13135.1|13122.6|13086.1|13074.1|291
1629903600000|2021-08-25 15:00:00|13086.1|13074.1|13044.1|13032.1|13094.8|13078.9|13040.6|13028.4|139
1629907200000|2021-08-25 16:00:00|13045.3|13033.3|13037.8|13017.8|13053.1|13035.9|13017.9|13004.6|175
1629910800000|2021-08-25 17:00:00|13035.7|13015.7|13010.1|12980.1|13048.3|13023.8|12991.2|12976.5|237
1629914400000|2021-08-25 18:00:00|13011.3|12981.3|13002.5|12982.5|13011.3|12989.6|12992.4|12976.4|22
1629982800000|2021-08-26 13:00:00|13002.9|12990.9|12962.1|12950.1|13017.4|12990.9|12943.1|12931.1|122
1629986400000|2021-08-26 14:00:00|12959.6|12947.6|12924.5|12904.5|12990.3|12975.6|12919.5|12903.3|302
1629990000000|2021-08-26 15:00:00|12925.8|12905.8|12950.4|12938.4|12956.6|12944.6|12908|12888|367
1629993600000|2021-08-26 16:00:00|12952|12932|12947.1|12935.1|12970.7|12957.2|12944.3|12930.8|415
1629997200000|2021-08-26 17:00:00|12945.9|12933.9|12929.5|12917.5|12948.6|12936.6|12924.8|12912.8|425
1630000800000|2021-08-26 18:00:00|12929.6|12917.6|12929.2|12917.2|12938.5|12923.6|12926.8|12914.8|55
1630069200000|2021-08-27 13:00:00|12960.3|12948.3|12939.7|12919.7|12987.7|12972.8|12935.2|12917.3|124
1630072800000|2021-08-27 14:00:00|12938.5|12918.5|12924.9|12912.9|12969.7|12953.7|12912|12898.4|132
1630076400000|2021-08-27 15:00:00|12926.1|12914.1|12919.7|12907.7|12934.8|12921.4|12892.5|12879|140
1630080000000|2021-08-27 16:00:00|12922.1|12910.1|12869.1|12839.1|12943.7|12931.7|12860.7|12839|116
1630083600000|2021-08-27 17:00:00|12866.7|12836.7|12906|12876|12915.3|12896.4|12818.4|12795.3|129
1630087200000|2021-08-27 18:00:00|12903.6|12873.6|12883.7|12871.7|12909.7|12884.8|12880|12867.7|2
1630328400000|2021-08-30 13:00:00|12927.4|12915.4|12863.9|12851.9|12944.8|12932.8|12861.3|12849.3|2382
1630332000000|2021-08-30 14:00:00|12861.4|12849.4|12861.8|12849.8|12881.7|12869.7|12829|12817|2921
1630335600000|2021-08-30 15:00:00|12859.3|12847.3|12848.5|12836.5|12879.3|12867.3|12847.3|12835.3|1613
1630339200000|2021-08-30 16:00:00|12849.8|12837.8|12849.9|12837.9|12869.9|12857.9|12839.9|12827.9|1870
1630342800000|2021-08-30 17:00:00|12848.6|12836.6|12848.3|12836.3|12872.6|12860.6|12839.9|12827.9|3141
1630346400000|2021-08-30 18:00:00|12845.8|12833.8|12850.8|12838.8|12853.2|12841.2|12843.2|12831.2|349
1630414800000|2021-08-31 13:00:00|12852.9|12840.9|12768.5|12756.5|12860.6|12848.6|12742.4|12730.4|4013
1630418400000|2021-08-31 14:00:00|12769.7|12757.7|12766.6|12754.6|12797.9|12785.9|12751.1|12739.1|3283
1630422000000|2021-08-31 15:00:00|12767.8|12755.8|12724.7|12712.7|12793|12781|12710.9|12698.9|3270
1630425600000|2021-08-31 16:00:00|12723.5|12711.5|12735.2|12723.2|12763.4|12751.4|12711|12699|2855
1630429200000|2021-08-31 17:00:00|12736.4|12724.4|12727.2|12715.2|12749.2|12737.2|12709.6|12697.6|4013
1630432800000|2021-08-31 18:00:00|12738.4|12726.4|12724.5|12712.5|12739.6|12727.6|12724.5|12712.5|1049
1630501200000|2021-09-01 13:00:00|12727.7|12715.7|12724.1|12712.1|12763.8|12751.8|12718.4|12706.4|2683
1630504800000|2021-09-01 14:00:00|12724|12712|12784.9|12772.9|12791.1|12779.1|12688.6|12676.6|3881
1630508400000|2021-09-01 15:00:00|12787.5|12775.5|12785|12773|12851.8|12839.8|12777.5|12765.5|5053
1630512000000|2021-09-01 16:00:00|12786.2|12774.2|12730.8|12718.8|12810|12798|12728.4|12716.4|2335
1630515600000|2021-09-01 17:00:00|12729.6|12717.6|12798.4|12786.4|12798.4|12786.4|12696.9|12684.9|3883
1630519200000|2021-09-01 18:00:00|12795.9|12783.9|12779.3|12767.3|12798.3|12786.3|12773.4|12758.7|788
1630587600000|2021-09-02 13:00:00|12789.9|12777.9|12809|12797|12845.3|12833.3|12786.3|12774.3|2230
1630591200000|2021-09-02 14:00:00|12806.6|12794.6|12805.8|12793.8|12816.4|12804.4|12753.7|12741.7|2993
1630594800000|2021-09-02 15:00:00|12805.9|12793.9|12719.7|12707.7|12809.7|12797.7|12714.8|12702.8|2277
1630598400000|2021-09-02 16:00:00|12719.6|12707.6|12674.3|12662.3|12719.6|12707.6|12656.6|12644.6|3585
1630602000000|2021-09-02 17:00:00|12674.4|12662.4|12654|12642|12675.7|12663.7|12632.2|12620.2|3841
1630605600000|2021-09-02 18:00:00|12652.9|12640.9|12663.5|12651.5|12672.4|12656.5|12651|12639|668
1630674000000|2021-09-03 13:00:00|12694.5|12682.5|12633.2|12621.2|12711.1|12699.1|12620|12608|2511
1630677600000|2021-09-03 14:00:00|12629.6|12617.6|12601.6|12589.6|12667.4|12655.4|12579.2|12567.2|3957
1630681200000|2021-09-03 15:00:00|12600.4|12588.4|12553.7|12541.7|12615.6|12603.6|12543.8|12531.8|4184
1630684800000|2021-09-03 16:00:00|12554.9|12542.9|12562.4|12550.4|12604.4|12592.4|12538.6|12526.6|2217
1630688400000|2021-09-03 17:00:00|12559.9|12547.9|12534.5|12522.5|12573.5|12561.5|12529.5|12517.5|2991
1630692000000|2021-09-03 18:00:00|12534.7|12522.7|12523.9|12511.9|12537.3|12525.3|12520.3|12508.3|995
1630933200000|2021-09-06 13:00:00|12553.6|12541.6|12553.9|12541.9|12553.9|12541.9|12553.6|12541.6|0
1630936800000|2021-09-06 14:00:00|12554|12542|12554.4|12542.4|12554.4|12542.4|12554|12542|0
1630940400000|2021-09-06 15:00:00|12554.5|12542.5|12554.8|12542.8|12554.8|12542.8|12554.5|12542.5|0
1630944000000|2021-09-06 16:00:00|12554.9|12542.9|12555.3|12543.3|12555.3|12543.3|12554.9|12542.9|0
1630947600000|2021-09-06 17:00:00|12555.4|12543.4|12555.8|12543.8|12555.8|12543.8|12555.4|12543.4|0
1631019600000|2021-09-07 13:00:00|12668.9|12656.9|12612.6|12600.6|12668.9|12656.9|12593.4|12581.4|3178
1631023200000|2021-09-07 14:00:00|12612.5|12600.5|12589.8|12577.8|12612.5|12600.5|12550|12538|3621
1631026800000|2021-09-07 15:00:00|12591.9|12579.9|12547.4|12535.4|12594.8|12582.8|12543.1|12531.1|2532
1631030400000|2021-09-07 16:00:00|12546|12534|12526.4|12514.4|12562.6|12550.6|12526.4|12514.4|2395
1631034000000|2021-09-07 17:00:00|12523.9|12511.9|12468.9|12456.9|12525.4|12513.4|12465.1|12453.1|4042
1631037600000|2021-09-07 18:00:00|12468.7|12456.7|12464.1|12452.1|12471.2|12459.2|12462.8|12450.8|742
1631106000000|2021-09-08 13:00:00|12497.6|12485.6|12505.3|12493.3|12548.3|12536.3|12497.3|12485.3|4119
1631109600000|2021-09-08 14:00:00|12503|12491|12452.5|12440.5|12518.7|12506.7|12450.4|12438.4|4348
1631113200000|2021-09-08 15:00:00|12452.7|12440.7|12478.8|12466.8|12532.6|12520.6|12450|12438|4189
1631116800000|2021-09-08 16:00:00|12477.3|12465.3|12430.6|12418.6|12485.9|12473.9|12422|12410|2662
1631120400000|2021-09-08 17:00:00|12431.9|12419.9|12409.8|12397.8|12437|12425|12401.9|12389.9|5627
1631124000000|2021-09-08 18:00:00|12411|12399|12416.1|12404.1|12429.4|12417.4|12411|12399|841
1631192400000|2021-09-09 13:00:00|12449.9|12437.9|12452.2|12440.2|12470.3|12458.3|12417|12405|3441
1631196000000|2021-09-09 14:00:00|12450.7|12438.7|12480.6|12468.6|12516.4|12504.4|12436.3|12424.3|3512
1631199600000|2021-09-09 15:00:00|12477.1|12465.1|12508.1|12496.1|12544.8|12532.8|12447.8|12435.8|2804
1631203200000|2021-09-09 16:00:00|12509.1|12497.1|12475.5|12463.5|12523.8|12511.8|12474.3|12462.3|2364
1631206800000|2021-09-09 17:00:00|12474.5|12462.5|12466.3|12454.3|12482.1|12470.1|12454.3|12442.3|4772
1631210400000|2021-09-09 18:00:00|12467.6|12455.6|12467.6|12455.6|12477.6|12465.6|12465.3|12453.3|825
1631278800000|2021-09-10 13:00:00|12492.4|12480.4|12486.3|12474.3|12529.7|12517.7|12475.5|12463.5|2564
1631282400000|2021-09-10 14:00:00|12483.3|12471.3|12507.7|12495.7|12517.6|12505.6|12453.9|12441.9|3526
1631286000000|2021-09-10 15:00:00|12505.2|12493.2|12470.5|12458.5|12522.3|12510.3|12468.5|12456.5|2424
1631289600000|2021-09-10 16:00:00|12469.5|12457.5|12435.6|12423.6|12472.8|12460.8|12406.7|12394.7|2811
1631293200000|2021-09-10 17:00:00|12435.4|12423.4|12448.2|12436.2|12451.6|12439.6|12417.2|12405.2|4551
1631296800000|2021-09-10 18:00:00|12450.7|12438.7|12459.2|12447.2|12459.2|12447.2|12437.9|12425.9|635
1631538000000|2021-09-13 13:00:00|12322.3|12310.3|12393.8|12381.8|12411|12399|12211.4|12199.4|5135
1631541600000|2021-09-13 14:00:00|12395|12383|12411|12399|12481.4|12469.4|12371.3|12359.3|3606
1631545200000|2021-09-13 15:00:00|12412.5|12400.5|12336.6|12324.6|12416|12404|12332.2|12320.2|3534
1631548800000|2021-09-13 16:00:00|12334.4|12322.4|12384.4|12372.4|12388.1|12376.1|12332.5|12320.5|3102
1631552400000|2021-09-13 17:00:00|12384.1|12372.1|12352.3|12340.3|12385.4|12373.4|12330.7|12318.7|4655
1631556000000|2021-09-13 18:00:00|12352.9|12340.9|12369.8|12349.8|12370.1|12355|12345.7|12333.7|917
1631624400000|2021-09-14 13:00:00|12418.2|12406.2|12549.9|12537.9|12580.5|12568.5|12407.7|12395.7|3296
1631628000000|2021-09-14 14:00:00|12550.2|12538.2|12521.9|12509.9|12573.3|12561.3|12491.5|12479.5|3407
1631631600000|2021-09-14 15:00:00|12523.1|12511.1|12613.9|12601.9|12652.1|12640.1|12517.6|12505.6|3183
1631635200000|2021-09-14 16:00:00|12611.4|12599.4|12557.2|12545.2|12613.5|12601.5|12547|12535|2440
1631638800000|2021-09-14 17:00:00|12556.2|12544.2|12569.5|12557.5|12588.5|12576.5|12514.6|12502.6|4951
1631642400000|2021-09-14 18:00:00|12570.4|12558.4|12560.1|12548.1|12570.4|12558.4|12549.7|12537.7|1123
1631710800000|2021-09-15 13:00:00|12601.5|12589.5|12560.1|12548.1|12608.3|12596.3|12523.6|12511.6|2052
1631714400000|2021-09-15 14:00:00|12558.8|12546.8|12546.2|12534.2|12609.1|12597.1|12538.8|12526.8|2417
1631718000000|2021-09-15 15:00:00|12546.6|12534.6|12542.7|12530.7|12574.4|12562.4|12534.3|12522.3|1818
1631721600000|2021-09-15 16:00:00|12541.1|12529.1|12537.5|12525.5|12548.9|12536.9|12524.9|12512.9|1388
1631725200000|2021-09-15 17:00:00|12538.4|12526.4|12576.5|12564.5|12599.1|12587.1|12505.6|12493.6|2277
1631728800000|2021-09-15 18:00:00|12579|12567|12561.9|12549.9|12583.1|12571.1|12559.2|12547.2|364
1631797200000|2021-09-16 13:00:00|12601.7|12571.7|12525.6|12513.6|12601.7|12573.6|12524.3|12512.3|1775
1631800800000|2021-09-16 14:00:00|12524.7|12512.7|12541.7|12529.7|12545.6|12533.6|12485|12473|2273
1631804400000|2021-09-16 15:00:00|12541.3|12529.3|12528.2|12516.2|12554.3|12542.3|12514.5|12502.5|1273
1631808000000|2021-09-16 16:00:00|12526.6|12514.6|12508.6|12496.6|12527.8|12515.8|12501.2|12489.2|800
1631811600000|2021-09-16 17:00:00|12511.1|12499.1|12514|12502|12532.9|12520.9|12498.2|12486.2|1443
1631815200000|2021-09-16 18:00:00|12516.1|12504.1|12488.2|12476.2|12516.5|12504.5|12487.3|12475.3|362
1631883600000|2021-09-17 13:00:00|12508.1|12496.1|12464.8|12452.8|12508.1|12496.1|12458.8|12446.8|1311
1631887200000|2021-09-17 14:00:00|12463.6|12451.6|12430.2|12418.2|12497.9|12485.9|12406.8|12394.8|2249
1631890800000|2021-09-17 15:00:00|12429.3|12417.3|12451.2|12439.2|12463.6|12451.6|12420.2|12408.2|1313
1631894400000|2021-09-17 16:00:00|12450.8|12438.8|12440.6|12428.6|12489.5|12477.5|12434.9|12422.9|901
1631898000000|2021-09-17 17:00:00|12440.7|12428.7|12434.3|12422.3|12462.2|12450.2|12430.1|12418.1|1483
1631901600000|2021-09-17 18:00:00|12435.1|12423.1|12451.1|12439.1|12456|12444|12432.6|12420.6|425
1632142800000|2021-09-20 13:00:00|12411.7|12399.7|12412.2|12400.2|12432.1|12420.1|12349.8|12337.8|1597
1632146400000|2021-09-20 14:00:00|12411.4|12399.4|12417.2|12405.2|12478.2|12466.2|12395.7|12383.7|1070
1632150000000|2021-09-20 15:00:00|12418|12406|12406.4|12394.4|12438.2|12426.2|12400.5|12388.5|1003
1632153600000|2021-09-20 16:00:00|12405.6|12393.6|12424.9|12412.9|12440|12428|12400.9|12388.9|643
1632157200000|2021-09-20 17:00:00|12424.1|12412.1|12483|12471|12496.8|12484.8|12414.9|12402.9|1565
1632160800000|2021-09-20 18:00:00|12482.5|12470.5|12467.6|12455.6|12484.6|12472.6|12463|12449.4|271
1632229200000|2021-09-21 13:00:00|12531.3|12519.3|12548.5|12536.5|12574.7|12562.7|12516.2|12504.2|1287
1632232800000|2021-09-21 14:00:00|12547.2|12535.2|12464.5|12452.5|12549.7|12537.7|12445.7|12433.7|1254
1632236400000|2021-09-21 15:00:00|12464|12452|12496.7|12484.7|12514.3|12502.3|12455.8|12443.8|1085
1632240000000|2021-09-21 16:00:00|12497.5|12485.5|12452.2|12440.2|12519.1|12507.1|12450.8|12438.8|729
1632243600000|2021-09-21 17:00:00|12453|12441|12459.5|12447.5|12483.5|12471.5|12446.2|12434.2|1270
1632247200000|2021-09-21 18:00:00|12458.7|12446.7|12457.3|12445.3|12460.5|12448.5|12448.2|12436.2|250
1632315600000|2021-09-22 13:00:00|12506|12494|12523.7|12511.7|12536.8|12524.8|12488.5|12476.5|960
1632319200000|2021-09-22 14:00:00|12523|12511|12526.1|12514.1|12554.1|12542.1|12515.7|12503.7|1237
1632322800000|2021-09-22 15:00:00|12527.3|12515.3|12511.7|12499.7|12554.7|12542.7|12508.7|12496.7|1041
1632326400000|2021-09-22 16:00:00|12512.5|12500.5|12538.1|12526.1|12542.6|12530.6|12501.4|12489.4|786
1632330000000|2021-09-22 17:00:00|12537.3|12525.3|12552.5|12540.5|12557.9|12545.9|12505.3|12493.3|1352
1632333600000|2021-09-22 18:00:00|12551.7|12539.7|12557.5|12545.5|12562.7|12548|12549.7|12537.7|233
1632402000000|2021-09-23 13:00:00|12564.9|12552.9|12581.2|12569.2|12619.6|12607.6|12554.7|12542.7|1169
1632405600000|2021-09-23 14:00:00|12582.6|12570.6|12557|12545|12597.8|12585.8|12545.8|12533.8|1013
1632409200000|2021-09-23 15:00:00|12559.9|12547.9|12561|12549|12578.5|12566.5|12549|12537|838
1632412800000|2021-09-23 16:00:00|12561.7|12549.7|12562.1|12550.1|12577.9|12565.9|12552.5|12540.5|434
1632416400000|2021-09-23 17:00:00|12564.6|12552.6|12556.7|12544.7|12568.1|12556.1|12532.7|12520.7|1213
1632420000000|2021-09-23 18:00:00|12555.9|12543.9|12548.9|12536.9|12555.9|12543.9|12543.9|12531.9|276
1632488400000|2021-09-24 13:00:00|12571|12559|12510|12498|12571|12559|12507.6|12495.6|811
1632492000000|2021-09-24 14:00:00|12508.2|12496.2|12529.4|12517.4|12563.3|12551.3|12500.5|12488.5|914
1632495600000|2021-09-24 15:00:00|12528.1|12516.1|12504|12492|12542.5|12530.5|12488|12476|735
1632499200000|2021-09-24 16:00:00|12504.5|12492.5|12526|12514|12531|12519|12491.9|12479.9|714
1632502800000|2021-09-24 17:00:00|12525.3|12513.3|12523.2|12511.2|12539.6|12527.6|12508.4|12496.4|1234
1632506400000|2021-09-24 18:00:00|12520.7|12508.7|12509.9|12489.9|12523.2|12511.2|12500|12488|281
1632747600000|2021-09-27 13:00:00|12516.1|12504.1|12589|12577|12634.6|12622.6|12482.3|12467|906
1632751200000|2021-09-27 14:00:00|12587.1|12575.1|12522.3|12510.3|12593.3|12581.3|12507.3|12495.3|1340
1632754800000|2021-09-27 15:00:00|12524.2|12512.2|12526.3|12514.3|12546.9|12534.9|12508.7|12496.7|1524
1632758400000|2021-09-27 16:00:00|12525.6|12513.6|12541.7|12529.7|12559.1|12547.1|12525.6|12513.6|957
1632762000000|2021-09-27 17:00:00|12539.2|12527.2|12503.3|12491.3|12540.7|12528.7|12503.3|12491.3|1583
1632765600000|2021-09-27 18:00:00|12502.6|12490.6|12482.1|12470.1|12504.5|12492.5|12480.8|12468.8|413
1632834000000|2021-09-28 13:00:00|12514.4|12502.4|12489.6|12477.6|12519.7|12506.8|12465.7|12453.7|1238
1632837600000|2021-09-28 14:00:00|12489|12477|12488.2|12476.2|12521.6|12509.6|12470.9|12458.9|1171
1632841200000|2021-09-28 15:00:00|12490.7|12478.7|12495.4|12483.4|12509.1|12497.1|12470.1|12458.1|873
1632844800000|2021-09-28 16:00:00|12496.7|12484.7|12499.5|12487.5|12512|12500|12488.1|12476.1|357
1632848400000|2021-09-28 17:00:00|12503.9|12491.9|12481.2|12469.2|12524.1|12512.1|12478.7|12466.7|1065
1632852000000|2021-09-28 18:00:00|12477.5|12465.5|12493.1|12481.1|12493.1|12481.1|12471.3|12459.3|296
1632920400000|2021-09-29 13:00:00|12491.3|12479.3|12437.1|12425.1|12493.1|12481.1|12397.1|12385.1|2283
1632924000000|2021-09-29 14:00:00|12435.8|12423.8|12515|12503|12544.8|12532.8|12425.9|12413.9|1940
1632927600000|2021-09-29 15:00:00|12515.6|12503.6|12502.9|12490.9|12516.8|12504.8|12445|12433|1113
1632931200000|2021-09-29 16:00:00|12501.7|12489.7|12487.7|12475.7|12509.8|12497.8|12476.2|12464.2|449
1632934800000|2021-09-29 17:00:00|12488.4|12476.4|12458.7|12446.7|12497.1|12485.1|12452.6|12440.6|990
1632938400000|2021-09-29 18:00:00|12459.4|12447.4|12450.7|12438.7|12464|12451.1|12448.8|12436.5|183
1633006800000|2021-09-30 13:00:00|12471.9|12459.9|12432.1|12420.1|12507.3|12495.3|12410.6|12398.6|892
1633010400000|2021-09-30 14:00:00|12435.2|12423.2|12371.8|12359.8|12452.3|12440.3|12367.4|12355.4|2019
1633014000000|2021-09-30 15:00:00|12371.2|12359.2|12372.2|12360.2|12411.2|12399.2|12341.7|12329.7|1295
1633017600000|2021-09-30 16:00:00|12371|12359|12337.3|12325.3|12402.1|12388.6|12299.7|12287.7|1405
1633021200000|2021-09-30 17:00:00|12336|12324|12341.3|12329.3|12387.2|12375.2|12325.7|12313.7|1175
1633024800000|2021-09-30 18:00:00|12340.6|12328.6|12348.5|12336.5|12354.4|12341.4|12333.8|12321.8|451
1633093200000|2021-10-01 13:00:00|12393.4|12381.4|12400|12388|12452.8|12438.7|12372.4|12360.4|1122
1633096800000|2021-10-01 14:00:00|12396.8|12384.8|12378.8|12366.8|12402.5|12390.5|12356.8|12344.8|1201
1633100400000|2021-10-01 15:00:00|12379.5|12367.5|12352.5|12340.5|12387.8|12375.8|12344.7|12332.7|689
1633104000000|2021-10-01 16:00:00|12353.8|12341.8|12354.7|12342.7|12362.8|12349|12333.1|12321.1|696
1633107600000|2021-10-01 17:00:00|12356.7|12336.7|12312.9|12300.9|12360.3|12348.3|12302.9|12290.9|1049
1633111200000|2021-10-01 18:00:00|12311.5|12299.5|12308.8|12296.8|12318.1|12306.1|12305.7|12293.7|407
1633352400000|2021-10-04 13:00:00|12377.6|12365.6|12379.9|12367.9|12432|12420|12369.9|12355.4|591
1633356000000|2021-10-04 14:00:00|12379.1|12367.1|12486|12474|12497.2|12481.7|12369.9|12356.2|959
1633359600000|2021-10-04 15:00:00|12485.2|12473.2|12549.6|12537.6|12581.2|12568.4|12464.7|12452.7|712
1633363200000|2021-10-04 16:00:00|12551.1|12539.1|12578.6|12566.6|12640.4|12627.9|12546.6|12533.6|686
1633366800000|2021-10-04 17:00:00|12579.4|12567.4|12604.3|12592.3|12609.6|12593.8|12567.3|12552.6|800
1633370400000|2021-10-04 18:00:00|12604.8|12592.8|12633.5|12603.5|12633.5|12620.2|12604.8|12592.8|163
1633438800000|2021-10-05 13:00:00|12616.2|12604.2|12619.1|12607.1|12636|12624|12574.9|12562.9|470
1633442400000|2021-10-05 14:00:00|12621.5|12609.5|12629|12609|12675.8|12662.1|12600.1|12586.6|614
1633446000000|2021-10-05 15:00:00|12629.8|12609.8|12609.4|12597.4|12644.6|12632.6|12607.4|12595.4|273
1633449600000|2021-10-05 16:00:00|12611.5|12599.5|12669.7|12657.7|12671.7|12659.7|12611.5|12599.5|185
1633453200000|2021-10-05 17:00:00|12668.2|12656.2|12597.6|12585.6|12670.5|12656.2|12590|12578|418
1633456800000|2021-10-05 18:00:00|12596.1|12584.1|12608.9|12578.9|12609.6|12588.6|12592.5|12577|36
1633525200000|2021-10-06 13:00:00|12611.7|12599.7|12642.1|12630.1|12649.1|12634.9|12559.1|12543.6|485
1633528800000|2021-10-06 14:00:00|12641.3|12629.3|12678.9|12666.9|12700.4|12688.4|12624.4|12611.2|966
1633532400000|2021-10-06 15:00:00|12679.7|12667.7|12689.8|12677.8|12705.7|12693.7|12666.5|12647.9|550
1633536000000|2021-10-06 16:00:00|12691.4|12679.4|12676.3|12664.3|12700.4|12688.4|12658.9|12643.4|165
1633539600000|2021-10-06 17:00:00|12676.8|12664.8|12673.4|12661.4|12688.8|12676.8|12657.7|12645.7|143
1633543200000|2021-10-06 18:00:00|12674.2|12662.2|12674.6|12662.6|12680.8|12668.8|12668.4|12656.1|109
1633611600000|2021-10-07 13:00:00|12697.9|12685.9|12739.4|12727.4|12743.3|12729.8|12660.7|12648.7|409
1633615200000|2021-10-07 14:00:00|12737.8|12725.8|12782.3|12770.3|12825.7|12813.7|12737.3|12725.3|646
1633618800000|2021-10-07 15:00:00|12781.4|12769.4|12797.5|12777.5|12803.4|12791.4|12768|12754.1|111
1633622400000|2021-10-07 16:00:00|12794.8|12782.8|12814.2|12802.2|12821.6|12809.6|12787.3|12775.3|328
1633626000000|2021-10-07 17:00:00|12812.5|12800.5|12850.3|12838.3|12860.7|12848.7|12812.5|12797.2|790
1633629600000|2021-10-07 18:00:00|12851.2|12839.2|12848.3|12836.3|12859|12847|12842.9|12830.9|124
1633698000000|2021-10-08 13:00:00|12871.6|12859.6|12875.3|12855.3|12906|12891.3|12844.4|12832.4|339
1633701600000|2021-10-08 14:00:00|12874.4|12854.4|12874.6|12862.6|12891.6|12879.6|12866.4|12853.7|242
1633705200000|2021-10-08 15:00:00|12876.6|12864.6|12873.2|12861.2|12884.8|12869.7|12861|12849|129
1633708800000|2021-10-08 16:00:00|12871.1|12859.1|12858|12846|12879.5|12867.5|12851.5|12839.5|103
1633712400000|2021-10-08 17:00:00|12855.9|12843.9|12872.9|12860.9|12887.1|12871.5|12852.5|12840.5|243
1633716000000|2021-10-08 18:00:00|12874.6|12862.6|12876.6|12856.6|12882.8|12869.3|12863.3|12849.4|93
1633957200000|2021-10-11 13:00:00|12897.8|12885.8|12875.7|12863.7|12914.4|12897.8|12866.7|12843.2|318
1633960800000|2021-10-11 14:00:00|12877.5|12865.5|12896|12884|12914.2|12900.1|12874.8|12862.8|181
1633964400000|2021-10-11 15:00:00|12894.2|12882.2|12897.8|12885.8|12918.3|12902.7|12891.2|12879.2|132
1633968000000|2021-10-11 16:00:00|12899.1|12887.1|12900.5|12888.5|12911.9|12898.5|12889|12877|44
1633971600000|2021-10-11 17:00:00|12899.6|12887.6|12899.4|12887.4|12912.6|12900.6|12885.7|12873.7|151
1633975200000|2021-10-11 18:00:00|12899.1|12887.1|12898.5|12886.5|12905.4|12887.8|12893|12881|174
1634043600000|2021-10-12 13:00:00|12891.5|12879.5|12873.5|12861.5|12905.1|12888.7|12858.8|12834.1|288
1634047200000|2021-10-12 14:00:00|12873.8|12861.8|12847.6|12835.6|12898.3|12884.5|12835.2|12823.2|342
1634050800000|2021-10-12 15:00:00|12844.2|12832.2|12876.5|12856.5|12883.7|12871.7|12840.4|12828.4|130
1634054400000|2021-10-12 16:00:00|12877.8|12857.8|12812.1|12800.1|12885.6|12870.6|12809.9|12797.9|366
1634058000000|2021-10-12 17:00:00|12811.8|12799.8|12819.9|12807.9|12843|12831|12807.4|12795.4|350
1634061600000|2021-10-12 18:00:00|12822.1|12810.1|12828.3|12816.3|12830.7|12817.2|12815.2|12803.2|60
1634130000000|2021-10-13 13:00:00|12839.9|12827.9|12829.1|12817.1|12844.1|12828.4|12784.7|12772.7|540
1634133600000|2021-10-13 14:00:00|12831|12819|12785.1|12773.1|12836.4|12824.4|12762.5|12750.5|503
1634137200000|2021-10-13 15:00:00|12785.2|12773.2|12811.8|12799.8|12815.7|12801.6|12770.7|12757.8|450
1634140800000|2021-10-13 16:00:00|12811.1|12799.1|12805.8|12793.8|12822.4|12809.9|12794.1|12781.5|207
1634144400000|2021-10-13 17:00:00|12803.9|12791.9|12804.5|12792.5|12822.4|12810.4|12789.6|12777.6|210
1634148000000|2021-10-13 18:00:00|12810.7|12790.7|12810.4|12798.4|12821.4|12808.5|12800.1|12788.1|80
1634216400000|2021-10-14 13:00:00|12820.6|12808.6|12883.2|12871.2|12886.9|12874.9|12804.2|12792.2|539
1634220000000|2021-10-14 14:00:00|12882.8|12862.8|12866.4|12854.4|12930.6|12914.9|12862.8|12850.8|570
1634223600000|2021-10-14 15:00:00|12866.5|12854.5|12924.7|12912.7|12936.3|12924.3|12866.5|12854.5|340
1634227200000|2021-10-14 16:00:00|12924.4|12912.4|12907.9|12895.9|12953.4|12941.4|12897.7|12885.7|471
1634230800000|2021-10-14 17:00:00|12906.6|12894.6|12936.4|12924.4|12953.8|12939.1|12906.6|12894.6|617
1634234400000|2021-10-14 18:00:00|12937.3|12925.3|12944.7|12932.7|12955.4|12939.5|12935.4|12923.4|83
1634302800000|2021-10-15 13:00:00|12937.1|12925.1|12947.3|12935.3|12985|12957.3|12914.4|12898.6|526
1634306400000|2021-10-15 14:00:00|12948.3|12936.3|12969|12957|12988.3|12975.8|12947.3|12935.3|382
1634310000000|2021-10-15 15:00:00|12964.8|12952.8|12982.8|12970.8|12988.6|12973.1|12956.7|12944.7|522
1634313600000|2021-10-15 16:00:00|12982.6|12970.6|12989|12977|12995|12980.9|12976.3|12963.4|1436
1634317200000|2021-10-15 17:00:00|12988|12976|12999.7|12987.7|13006.9|12994.9|12980.7|12968.7|703
1634320800000|2021-10-15 18:00:00|12998.8|12986.8|12981.1|12969.1|13002|12990|12977.6|12965.6|240
1634562000000|2021-10-18 13:00:00|12999.3|12987.3|12981.6|12969.6|13020.1|13008.1|12965.1|12953.1|710
1634565600000|2021-10-18 14:00:00|12979.5|12967.5|12948.2|12936.2|12983.7|12971.7|12936.1|12924.1|483
1634569200000|2021-10-18 15:00:00|12949.3|12937.3|12960.8|12948.8|13001.9|12985.9|12945.7|12933.7|437
1634572800000|2021-10-18 16:00:00|12965|12953|12976.5|12964.5|12994.3|12982.3|12958.3|12946.3|446
1634576400000|2021-10-18 17:00:00|12978.6|12966.6|12970.7|12958.7|12992|12976.4|12965.3|12953.3|525
1634580000000|2021-10-18 18:00:00|12970.5|12958.5|12982.8|12962.8|12983.9|12971.6|12969.5|12954.4|57
1634648400000|2021-10-19 13:00:00|12984.9|12972.9|13030.1|13010.1|13041.9|13025.6|12973.6|12961.6|413
1634652000000|2021-10-19 14:00:00|13022|13010|12999.9|12987.9|13042.2|13030.2|12997.8|12985.8|611
1634655600000|2021-10-19 15:00:00|13002|12990|12981.8|12969.8|13025.8|13013.8|12980.6|12968.6|418
1634659200000|2021-10-19 16:00:00|12982.7|12970.7|12957.6|12937.6|12982.7|12970.7|12932.9|12916.2|345
1634662800000|2021-10-19 17:00:00|12955.5|12935.5|12937.3|12925.3|12965|12953|12934.1|12922.1|397
1634666400000|2021-10-19 18:00:00|12936.3|12924.3|12930.2|12918.2|12940|12928|12930.2|12918|73
1634734800000|2021-10-20 13:00:00|12933.7|12921.7|12983.2|12971.2|13002|12989.4|12920.5|12903.9|222
1634738400000|2021-10-20 14:00:00|12985.4|12973.4|12936|12916|12985.4|12973.4|12936|12916|212
1634742000000|2021-10-20 15:00:00|12932|12920|12946|12926|12956.7|12942.1|12929.6|12914.9|84
1634745600000|2021-10-20 16:00:00|12939.6|12927.6|12978.9|12958.9|12997.1|12975.3|12924.1|12912.1|258
1634749200000|2021-10-20 17:00:00|12980|12960|13002.9|12982.9|13013.2|12997.4|12952.8|12940.8|346
1634752800000|2021-10-20 18:00:00|13003|12983|12997.8|12985.8|13012.6|12994.6|12986.4|12971.2|33
1634821200000|2021-10-21 13:00:00|12993.3|12981.3|12968.2|12948.2|13014.6|12995.8|12944|12931.8|249
1634824800000|2021-10-21 14:00:00|12966|12946|12956|12944|12989.3|12974.2|12933.9|12921.9|185
1634828400000|2021-10-21 15:00:00|12957.2|12945.2|12929.5|12917.5|12967.9|12945.3|12921.3|12909.3|127
1634832000000|2021-10-21 16:00:00|12928.3|12916.3|12884.8|12872.8|12934.5|12922.5|12883.5|12871.5|262
1634835600000|2021-10-21 17:00:00|12883.5|12871.5|12918|12898|12919.1|12904.3|12873.8|12861.8|266
1634839200000|2021-10-21 18:00:00|12916.5|12904.5|12911.4|12891.4|12925.7|12905.7|12906.2|12886.6|82
1634907600000|2021-10-22 13:00:00|12887.1|12875.1|12893.9|12881.9|12925.4|12909.3|12861.6|12849.6|146
1634911200000|2021-10-22 14:00:00|12891.5|12879.5|12874.3|12862.3|12933.9|12917.4|12872.9|12858.1|32
1634914800000|2021-10-22 15:00:00|12872.9|12860.9|12870.9|12858.9|12886.8|12874.5|12866.7|12854.7|116
1634918400000|2021-10-22 16:00:00|12869.6|12857.6|12805.8|12793.8|12870.2|12857.6|12796.5|12784.2|260
1634922000000|2021-10-22 17:00:00|12806.9|12794.9|12803.5|12791.5|12825.4|12809.7|12797.5|12784.1|152
1634925600000|2021-10-22 18:00:00|12804.6|12792.6|12805.3|12785.3|12828.2|12804.7|12801.1|12784.1|73
1635166800000|2021-10-25 13:00:00|12996.6|12984.6|13007.2|12977.2|13030.4|13000.4|12952.9|12923.2|66
1635170400000|2021-10-25 14:00:00|13010.8|12980.8|12982.7|12970.7|13017|12994.5|12959.5|12943.7|114
1635174000000|2021-10-25 15:00:00|12983.9|12971.9|12972|12952|12999.5|12987.5|12954.3|12940.7|86
1635177600000|2021-10-25 16:00:00|12966.8|12954.8|12967.2|12947.2|12984.3|12964.5|12948.1|12932|43
1635181200000|2021-10-25 17:00:00|12968.5|12948.5|12954.1|12924.1|12978.3|12959.8|12927.6|12914|214
1635184800000|2021-10-25 18:00:00|12955.3|12925.3|12949.3|12929.3|12959|12934|12944.7|12921.7|7
1635253200000|2021-10-26 13:00:00|12943.1|12931.1|12976|12964|12989.6|12977.6|12917.1|12902.3|65
1635256800000|2021-10-26 14:00:00|12974.8|12962.8|12985.5|12973.5|12992.6|12980.6|12935.2|12919.1|150
1635260400000|2021-10-26 15:00:00|12987.9|12975.9|13020.5|12990.5|13027.8|13010.3|12973.1|12961.1|90
1635264000000|2021-10-26 16:00:00|13019.3|12989.3|13081.8|13051.8|13105.3|13085.6|12999.5|12983.2|96
1635267600000|2021-10-26 17:00:00|13083.1|13053.1|13151.6|13121.6|13154.4|13133.1|13074.3|13046.8|111
1635271200000|2021-10-26 18:00:00|13154|13124|13165|13135|13165|13143|13144.8|13124|25
1635339600000|2021-10-27 13:00:00|13152.9|13140.9|13163.1|13151.1|13180.2|13168.2|13111.9|13099.9|2573
1635343200000|2021-10-27 14:00:00|13164.3|13152.3|13152.3|13140.3|13188.7|13175.2|13138.2|13126.2|21509
1635346800000|2021-10-27 15:00:00|13151.1|13139.1|13195.1|13183.1|13195.1|13183.1|13142.3|13130.3|19539
1635350400000|2021-10-27 16:00:00|13195|13183|13162.9|13150.9|13195.1|13183.1|13155.3|13143.3|1720
1635354000000|2021-10-27 17:00:00|13160.4|13148.4|13165.7|13153.7|13175.4|13163.4|13143.2|13131.2|2305
1635357600000|2021-10-27 18:00:00|13168.2|13156.2|13173.1|13161.1|13173.2|13161.2|13165.7|13153.7|18066
1635426000000|2021-10-28 13:00:00|13153.6|13141.6|13150.2|13138.2|13162.3|13150.3|13132.3|13120.3|1776
1635429600000|2021-10-28 14:00:00|13151.4|13139.4|13099.3|13087.3|13157.7|13145.7|13097.9|13085.9|2674
1635433200000|2021-10-28 15:00:00|13098|13086|13103.4|13091.4|13115.6|13103.6|13093.1|13081.1|1716
1635436800000|2021-10-28 16:00:00|13102.2|13090.2|13065|13053|13113.5|13101.5|13046.3|13034.3|1674
1635440400000|2021-10-28 17:00:00|13066.3|13054.3|13046.6|13034.6|13073.9|13061.9|13031.6|13019.6|3020
1635444000000|2021-10-28 18:00:00|13049.1|13037.1|13044.2|13032.2|13049.1|13037.1|13036.6|13024.6|453
1635512400000|2021-10-29 13:00:00|13045.1|13033.1|13010|12998|13068.6|13056.6|12983.7|12971.7|2304
1635516000000|2021-10-29 14:00:00|13007.5|12995.5|12926.9|12914.9|13009.9|12997.9|12919.4|12907.4|3810
1635519600000|2021-10-29 15:00:00|12929.3|12917.3|12964.5|12952.5|12977|12965|12904.6|12892.6|2967
1635523200000|2021-10-29 16:00:00|12965.7|12953.7|12925.9|12913.9|12972|12960|12922.2|12910.2|1724
1635526800000|2021-10-29 17:00:00|12927.2|12915.2|12948.9|12936.9|12954.3|12942.3|12904.5|12892.5|3362
1635530400000|2021-10-29 18:00:00|12951.4|12939.4|12948|12928|12961.8|12949.8|12940.6|12928|779
1635771600000|2021-11-01 13:00:00|12970.8|12958.8|13017.4|13005.4|13049.5|13037.5|12970.8|12958.8|2171
1635775200000|2021-11-01 14:00:00|13019.9|13007.9|13036.7|13024.7|13044|13032|12978.6|12966.6|3095
1635778800000|2021-11-01 15:00:00|13037.8|13025.8|12989.4|12977.4|13044.4|13032.4|12979.1|12967.1|2065
1635782400000|2021-11-01 16:00:00|12988.2|12976.2|12982.8|12970.8|13014.8|13002.8|12981.9|12969.9|1432
1635786000000|2021-11-01 17:00:00|12982.9|12970.9|12925.7|12913.7|12985.5|12973.5|12922.7|12910.7|3502
1635789600000|2021-11-01 18:00:00|12925.8|12913.8|12931.5|12919.5|12937.8|12925.8|12918.6|12906.6|748
1635858000000|2021-11-02 13:00:00|12942.2|12930.2|13076.7|13064.7|13092.8|13080.8|12939.7|12927.7|2928
1635861600000|2021-11-02 14:00:00|13076.8|13064.8|12997.3|12985.3|13080.5|13068.5|12979.9|12967.9|2821
1635865200000|2021-11-02 15:00:00|12999.8|12987.8|13050.2|13038.2|13050.4|13038.4|12982.3|12970.3|2075
1635868800000|2021-11-02 16:00:00|13050.4|13038.4|13083.9|13071.9|13091.4|13079.4|13050.4|13038.4|2483
1635872400000|2021-11-02 17:00:00|13085.1|13073.1|13045.5|13033.5|13091.5|13079.5|13045.5|13033.5|2673
1635876000000|2021-11-02 18:00:00|13044.4|13032.4|13062.1|13050.1|13082.6|13070.6|13042.9|13030.9|687
1635944400000|2021-11-03 13:00:00|13151.8|13139.8|13231.9|13219.9|13232|13220|13123.2|13111.2|3691
1635948000000|2021-11-03 14:00:00|13231.8|13219.8|13251.9|13239.9|13269.5|13257.5|13226.7|13214.7|4905
1635951600000|2021-11-03 15:00:00|13252|13240|13270|13258|13277.4|13265.4|13242.6|13230.6|2433
1635955200000|2021-11-03 16:00:00|13272.5|13260.5|13253.3|13241.3|13296.2|13284.2|13250.5|13238.5|2654
1635958800000|2021-11-03 17:00:00|13253.2|13241.2|13229.2|13217.2|13263.6|13251.6|13211.1|13199.1|3131
1635962400000|2021-11-03 18:00:00|13225.5|13213.5|13218.1|13206.1|13228.1|13216.1|13213.6|13201.6|401
1636030800000|2021-11-04 13:00:00|13222.9|13210.9|13228.6|13216.6|13266.7|13254.7|13213.4|13201.4|2662
1636034400000|2021-11-04 14:00:00|13227.3|13215.3|13204.2|13192.2|13230.8|13218.8|13190|13178|3403
1636038000000|2021-11-04 15:00:00|13204.5|13192.5|13145.2|13133.2|13226|13214|13139.6|13127.6|2273
1636041600000|2021-11-04 16:00:00|13143|13131|13147.9|13135.9|13159.6|13147.6|13131.5|13119.5|2456
1636045200000|2021-11-04 17:00:00|13148|13136|13131.8|13119.8|13155.3|13143.3|13127.4|13115.4|3082
1636048800000|2021-11-04 18:00:00|13132.9|13120.9|13130.6|13118.6|13132.9|13120.9|13126.5|13114.5|600
1636117200000|2021-11-05 13:00:00|13164.7|13152.7|13168.9|13156.9|13200|13188|13152.9|13140.9|2640
1636120800000|2021-11-05 14:00:00|13168.6|13156.6|13251.1|13239.1|13263.9|13251.9|13145.8|13133.8|5299
1636124400000|2021-11-05 15:00:00|13252.4|13240.4|13241.4|13229.4|13267.8|13255.8|13233.5|13221.5|2311
1636128000000|2021-11-05 16:00:00|13241.2|13229.2|13242.4|13230.4|13256.5|13244.5|13224.1|13212.1|2871
1636131600000|2021-11-05 17:00:00|13244.8|13232.8|13261.5|13249.5|13270.8|13258.8|13243.4|13231.4|5066
1636135200000|2021-11-05 18:00:00|13262.6|13250.6|13259.1|13239.1|13264.4|13252.4|13252.3|13239.1|664
1636380000000|2021-11-08 14:00:00|13273.9|13261.9|13322.5|13310.5|13340.7|13328.7|13273.9|13261.9|2698
1636383600000|2021-11-08 15:00:00|13323.8|13311.8|13322|13310|13349.1|13337.1|13302.5|13290.5|4119
1636387200000|2021-11-08 16:00:00|13321.7|13309.7|13332.6|13320.6|13347.9|13335.9|13309.7|13297.7|2662
1636390800000|2021-11-08 17:00:00|13332.4|13320.4|13334.5|13322.5|13339.3|13327.3|13320.2|13308.2|1543
1636394400000|2021-11-08 18:00:00|13333.5|13321.5|13312|13300|13342.3|13330.3|13304.5|13292.5|5359
1636398000000|2021-11-08 19:00:00|13309.8|13297.8|13309|13297|13312.3|13300.3|13305.7|13293.7|729
1636466400000|2021-11-09 14:00:00|13302.3|13290.3|13301.7|13289.7|13319.9|13307.9|13247.6|13235.6|4252
1636470000000|2021-11-09 15:00:00|13303.7|13291.7|13280.3|13268.3|13336|13324|13275|13263|3826
1636473600000|2021-11-09 16:00:00|13282.8|13270.8|13311.8|13299.8|13323.7|13311.7|13282.6|13270.6|2726
1636477200000|2021-11-09 17:00:00|13314.3|13302.3|13321.1|13309.1|13331.1|13319.1|13297.7|13285.7|1901
1636480800000|2021-11-09 18:00:00|13322.1|13310.1|13311.1|13299.1|13332.4|13320.4|13307.2|13295.2|3336
1636484400000|2021-11-09 19:00:00|13311.4|13299.4|13321.9|13309.9|13326.9|13314.9|13306.4|13294.4|622
1636552800000|2021-11-10 14:00:00|13296.7|13284.7|13301.2|13289.2|13342.1|13330.1|13292.9|13280.9|3007
1636556400000|2021-11-10 15:00:00|13301.5|13289.5|13244.9|13232.9|13326|13314|13241.6|13229.6|4146
1636560000000|2021-11-10 16:00:00|13245.5|13233.5|13337.7|13325.7|13338.9|13326.9|13242.7|13230.7|3695
1636563600000|2021-11-10 17:00:00|13336.7|13324.7|13315.2|13303.2|13336.7|13324.7|13297.5|13285.5|2610
1636567200000|2021-11-10 18:00:00|13314.9|13302.9|13310.6|13298.6|13328.8|13316.8|13300.6|13288.6|4472
1636570800000|2021-11-10 19:00:00|13310.1|13298.1|13313.3|13301.3|13314|13302|13308.7|13296.7|850
1636639200000|2021-11-11 14:00:00|13333.7|13321.7|13295.8|13283.8|13348.3|13336.3|13290.8|13278.8|2599
1636642800000|2021-11-11 15:00:00|13290.8|13278.8|13280.1|13268.1|13306.9|13294.9|13252.5|13240.5|3235
1636646400000|2021-11-11 16:00:00|13279.1|13267.1|13289.9|13277.9|13305.7|13293.7|13259.7|13247.7|2572
1636650000000|2021-11-11 17:00:00|13289.6|13277.6|13309.9|13297.9|13312.4|13300.4|13289.6|13277.6|1813
1636653600000|2021-11-11 18:00:00|13309.6|13297.6|13301.8|13289.8|13335|13323|13289.3|13277.3|4539
1636657200000|2021-11-11 19:00:00|13305.3|13293.3|13298.5|13286.5|13315.6|13303.6|13296|13284|608
1636725600000|2021-11-12 14:00:00|13305.2|13293.2|13285.1|13273.1|13320|13308|13259.3|13247.3|3857
1636729200000|2021-11-12 15:00:00|13284.1|13272.1|13342.9|13330.9|13365.5|13353.5|13280.4|13268.4|5011
1636732800000|2021-11-12 16:00:00|13338.5|13326.5|13287.2|13275.2|13338.5|13326.5|13278.4|13266.4|1971
1636736400000|2021-11-12 17:00:00|13288.4|13276.4|13295.6|13283.6|13296.8|13284.8|13252.6|13240.6|1799
1636740000000|2021-11-12 18:00:00|13295.3|13283.3|13316.5|13304.5|13332.7|13320.7|13287.5|13275.5|2791
1636743600000|2021-11-12 19:00:00|13315.8|13303.8|13287.8|13275.8|13315.8|13303.8|13281.2|13269.2|575
1636984800000|2021-11-15 14:00:00|13299.1|13287.1|13311.3|13299.3|13322.8|13310.8|13276.8|13264.8|1602
1636988400000|2021-11-15 15:00:00|13312.2|13300.2|13311.6|13299.6|13316.3|13304.3|13285|13273|1817
1636992000000|2021-11-15 16:00:00|13309.9|13297.9|13351.4|13339.4|13360.6|13348.6|13308.6|13296.6|1396
1636995600000|2021-11-15 17:00:00|13351.7|13339.7|13349.7|13337.7|13367.1|13355.1|13340.1|13328.1|1108
1636999200000|2021-11-15 18:00:00|13350.5|13338.5|13316.4|13304.4|13352.5|13340.5|13313.9|13301.9|2094
1637002800000|2021-11-15 19:00:00|13314.8|13302.8|13323.3|13311.3|13333|13321|13313.9|13301.9|413
1637071200000|2021-11-16 14:00:00|13323|13311|13329.9|13317.9|13353.7|13341.7|13316.5|13304.5|1382
1637074800000|2021-11-16 15:00:00|13329.1|13317.1|13348.2|13336.2|13355.7|13343.7|13311.5|13299.5|1466
1637078400000|2021-11-16 16:00:00|13347.3|13335.3|13333.2|13321.2|13355.8|13343.8|13321.9|13309.9|1134
1637082000000|2021-11-16 17:00:00|13332.8|13320.8|13328.2|13316.2|13335.7|13323.7|13311.3|13299.3|940
1637085600000|2021-11-16 18:00:00|13325.7|13313.7|13317.4|13305.4|13336.6|13324.6|13312.4|13300.4|1800
1637089200000|2021-11-16 19:00:00|13319|13307|13315.8|13303.8|13324.9|13312.9|13315.8|13303.8|351
1637157600000|2021-11-17 14:00:00|13330.3|13318.3|13349.1|13337.1|13371.6|13359.6|13319.4|13307.4|1929
1637161200000|2021-11-17 15:00:00|13348.7|13336.7|13358.2|13346.2|13362.8|13350.8|13329.4|13317.4|1443
1637164800000|2021-11-17 16:00:00|13359|13347|13366.4|13354.4|13368.5|13356.5|13337.9|13325.9|1477
1637168400000|2021-11-17 17:00:00|13367.2|13355.2|13366.6|13354.6|13367.8|13355.8|13355.6|13343.6|1393
1637172000000|2021-11-17 18:00:00|13367.5|13355.5|13366.9|13354.9|13376.1|13364.1|13362.1|13350.1|2318
1637175600000|2021-11-17 19:00:00|13367.7|13355.7|13367.7|13355.7|13372.8|13360.8|13367.7|13355.7|485
1637244000000|2021-11-18 14:00:00|13400.4|13388.4|13439.3|13427.3|13451.8|13439.8|13392.3|13380.3|1645
1637247600000|2021-11-18 15:00:00|13441.8|13429.8|13427.8|13415.8|13446|13434|13407.7|13395.7|1066
1637251200000|2021-11-18 16:00:00|13430.3|13418.3|13443.1|13431.1|13446.2|13434.2|13422.9|13410.9|1359
1637254800000|2021-11-18 17:00:00|13441.4|13429.4|13460|13448|13471.5|13459.5|13436.4|13424.4|1505
1637258400000|2021-11-18 18:00:00|13460.8|13448.8|13456.8|13444.8|13479.2|13467.2|13451|13439|1396
1637262000000|2021-11-18 19:00:00|13457.7|13445.7|13462.7|13450.7|13465.1|13453.1|13456.8|13444.8|197
1637330400000|2021-11-19 14:00:00|13473.8|13461.8|13492.1|13480.1|13510.8|13498.8|13473.8|13461.8|1474
1637334000000|2021-11-19 15:00:00|13492.9|13480.9|13490.1|13478.1|13502.2|13490.2|13480.5|13468.5|1179
1637337600000|2021-11-19 16:00:00|13490.9|13478.9|13490.9|13478.9|13492.7|13480.7|13451.7|13439.7|1184
1637341200000|2021-11-19 17:00:00|13489.3|13477.3|13494.7|13482.7|13505.3|13493.3|13486|13474|754
1637344800000|2021-11-19 18:00:00|13494.2|13482.2|13510.2|13498.2|13515.9|13503.9|13488.2|13476.2|1638
1637348400000|2021-11-19 19:00:00|13509.4|13497.4|13511.8|13499.8|13514.3|13502.3|13504.2|13492.2|449
1637589600000|2021-11-22 14:00:00|13554.3|13542.3|13569.6|13557.6|13613.3|13601.3|13547.1|13535.1|2050
1637593200000|2021-11-22 15:00:00|13568.9|13556.9|13611.1|13599.1|13614.5|13602.5|13568.2|13556.2|1658
1637596800000|2021-11-22 16:00:00|13610.4|13598.4|13616.5|13604.5|13619|13607|13603.3|13591.3|1072
1637600400000|2021-11-22 17:00:00|13615.8|13603.8|13613.2|13601.2|13622.8|13610.8|13603.9|13591.9|1166
1637604000000|2021-11-22 18:00:00|13612.5|13600.5|13636.2|13624.2|13639.2|13627.2|13607.6|13595.6|1003
1637607600000|2021-11-22 19:00:00|13635.2|13623.2|13641.5|13629.5|13641.7|13629.7|13632.7|13620.7|475
1637676000000|2021-11-23 14:00:00|13644.1|13632.1|13644.1|13632.1|13671.1|13659.1|13625.3|13612.1|992
1637679600000|2021-11-23 15:00:00|13644.9|13632.9|13674|13662|13675.8|13663.8|13640|13628|1175
1637683200000|2021-11-23 16:00:00|13675.5|13663.5|13717.6|13705.6|13719.7|13707.7|13648|13636|1714
1637686800000|2021-11-23 17:00:00|13719|13707|13714.2|13702.2|13728.1|13716.1|13704.6|13692.6|1601
1637690400000|2021-11-23 18:00:00|13712.9|13700.9|13717.1|13705.1|13729|13717|13702.5|13690.5|1603
1637694000000|2021-11-23 19:00:00|13718.4|13706.4|13725.6|13713.6|13732.5|13720.5|13716.8|13704.8|471
1637762400000|2021-11-24 14:00:00|13812.2|13800.2|13799.6|13787.6|13816.8|13804.8|13784.6|13772.6|1484
1637766000000|2021-11-24 15:00:00|13798.9|13786.9|13816.7|13804.7|13816.7|13804.7|13784|13772|1598
1637769600000|2021-11-24 16:00:00|13816|13804|13822.3|13810.3|13826|13814|13806|13794|1238
1637773200000|2021-11-24 17:00:00|13821.1|13809.1|13877.5|13865.5|13887.2|13875.2|13819.8|13807.8|2410
1637776800000|2021-11-24 18:00:00|13878.1|13866.1|13923.3|13911.3|13937.9|13925.9|13872.9|13860.9|3286
1637780400000|2021-11-24 19:00:00|13921.2|13909.2|13923.6|13911.6|13929.5|13917.5|13913.3|13901.3|293
1637935200000|2021-11-26 14:00:00|13783.1|13771.1|13876|13864|13897|13885|13765|13752.7|1610
1637938800000|2021-11-26 15:00:00|13875.3|13863.3|13951.4|13939.4|13974.2|13962.2|13872.8|13860.8|2249
1637942400000|2021-11-26 16:00:00|13952|13940|13942.8|13930.8|13964.6|13952.6|13934.7|13922.7|1378
1637946000000|2021-11-26 17:00:00|13943.4|13931.4|13952.1|13940.1|13976.7|13964.7|13940.2|13928.2|1519
1637949600000|2021-11-26 18:00:00|13952.7|13940.7|13963|13943|13972|13956.6|13949.7|13936.9|125
1638194400000|2021-11-29 14:00:00|13994.1|13982.1|14033.5|14021.5|14057.3|14045.3|13982.3|13970.3|2290
1638198000000|2021-11-29 15:00:00|14031|14019|14006.8|13994.8|14039.9|14027.9|13997.3|13985.3|1273
1638201600000|2021-11-29 16:00:00|14008.7|13996.7|13906|13894|14016.9|14004.9|13863.4|13851.4|1723
1638205200000|2021-11-29 17:00:00|13906.6|13894.6|13831.7|13819.7|13924.1|13912.1|13788.8|13776.8|1732
1638208800000|2021-11-29 18:00:00|13831.1|13819.1|13824|13812|13859.8|13847.8|13819.6|13807.6|1585
1638212400000|2021-11-29 19:00:00|13824.6|13812.6|13823.3|13811.3|13829.8|13817.3|13817.9|13805.5|244
1638280800000|2021-11-30 14:00:00|13784.1|13772.1|13781.9|13769.9|13799|13787|13708.6|13693.7|1057
1638284400000|2021-11-30 15:00:00|13780.1|13768.1|13728.1|13716.1|13820.9|13808.9|13721.9|13709.9|1668
1638288000000|2021-11-30 16:00:00|13728.8|13716.8|13678.8|13666.8|13736.9|13724.9|13661|13649|2334
1638291600000|2021-11-30 17:00:00|13679.4|13667.4|13711.9|13699.9|13726.8|13714.8|13659.8|13647.8|967
1638295200000|2021-11-30 18:00:00|13710.7|13698.7|13698.4|13686.4|13727.4|13715.4|13690|13678|1223
1638298800000|2021-11-30 19:00:00|13698.3|13686.3|13708.1|13696.1|13709.4|13697.4|13698.3|13686.3|207
1638367200000|2021-12-01 14:00:00|13764|13752|13838.4|13826.4|13870.4|13853.9|13763.5|13751.5|1371
1638370800000|2021-12-01 15:00:00|13838.9|13826.9|13801|13789|13839.6|13827.6|13761.9|13749.9|1100
1638374400000|2021-12-01 16:00:00|13800.4|13788.4|13794.3|13782.3|13819.3|13807.3|13777.5|13765.5|771
1638378000000|2021-12-01 17:00:00|13794.9|13782.9|13788.6|13776.6|13803.6|13791.6|13772.8|13760.8|1333
1638381600000|2021-12-01 18:00:00|13788|13776|13751.5|13739.5|13809.5|13797.5|13735.1|13723.1|2021
1638385200000|2021-12-01 19:00:00|13750.9|13738.9|13762|13742|13763.2|13751.2|13747|13735|226
1638453600000|2021-12-02 14:00:00|13724.1|13712.1|13810.2|13798.2|13812.7|13800.7|13724.1|13712.1|1072
1638457200000|2021-12-02 15:00:00|13812|13800|13812.7|13800.7|13824.1|13812.1|13784.6|13772.6|617
1638460800000|2021-12-02 16:00:00|13811.9|13799.9|13824.6|13812.6|13854.5|13842.5|13810.7|13798.7|1947
1638464400000|2021-12-02 17:00:00|13824|13812|13891.5|13879.5|13919|13907|13814.4|13802.4|2275
1638468000000|2021-12-02 18:00:00|13892.8|13880.8|13882.6|13870.6|13899.5|13887.5|13875.2|13863.2|1139
1638471600000|2021-12-02 19:00:00|13881.8|13869.8|13875.4|13863.4|13885.3|13872.2|13875.4|13863.4|201
1638540000000|2021-12-03 14:00:00|13910.2|13898.2|13942.5|13930.5|13963.8|13949.6|13906.8|13894.8|1725
1638543600000|2021-12-03 15:00:00|13943.8|13931.8|13827.5|13815.5|13951.3|13939.3|13825|13813|1504
1638547200000|2021-12-03 16:00:00|13828.2|13816.2|13841.8|13829.8|13851.8|13839.8|13803.6|13791.6|646
1638550800000|2021-12-03 17:00:00|13841.2|13829.2|13869|13857|13875.4|13863.4|13820.5|13808.5|1069
1638554400000|2021-12-03 18:00:00|13869.7|13857.7|13844.6|13832.6|13874.4|13862.4|13844.6|13832.6|1386
1638558000000|2021-12-03 19:00:00|13843.8|13831.8|13852.3|13840.3|13855.6|13843.6|13843.8|13831.8|196
1638799200000|2021-12-06 14:00:00|13849.3|13837.3|13876.9|13864.9|13887.9|13872.1|13826.3|13797.3|1368
1638802800000|2021-12-06 15:00:00|13876.5|13864.5|13850.8|13838.8|13884.7|13870.1|13835.1|13820.7|687
1638806400000|2021-12-06 16:00:00|13850|13838|13913.9|13901.9|13921.4|13909.4|13846.4|13834.4|744
1638810000000|2021-12-06 17:00:00|13913.1|13901.1|13919|13907|13924.6|13912.6|13901.4|13889.4|459
1638813600000|2021-12-06 18:00:00|13919.5|13907.5|13916.4|13904.4|13923.1|13911.1|13904.9|13892.9|755
1638817200000|2021-12-06 19:00:00|13917.6|13905.6|13926.1|13914.1|13930.4|13914.8|13916.2|13904.2|121
1638799200000|2021-12-06 14:00:00|13849.3|13837.3|13876.9|13864.9|13887.9|13872.1|13826.3|13797.3|1368
1638802800000|2021-12-06 15:00:00|13876.5|13864.5|13850.8|13838.8|13884.7|13870.1|13835.1|13820.7|687
1638806400000|2021-12-06 16:00:00|13850|13838|13913.9|13901.9|13921.4|13909.4|13846.4|13834.4|744
1638810000000|2021-12-06 17:00:00|13913.1|13901.1|13919|13907|13924.6|13912.6|13901.4|13889.4|459
1638813600000|2021-12-06 18:00:00|13919.5|13907.5|13916.4|13904.4|13923.1|13911.1|13904.9|13892.9|755
1638817200000|2021-12-06 19:00:00|13917.6|13905.6|13926.1|13914.1|13930.4|13914.8|13916.2|13904.2|121
1638885600000|2021-12-07 14:00:00|13920.4|13908.4|13910.4|13898.4|13940.7|13924.3|13887.9|13875.9|383
1638889200000|2021-12-07 15:00:00|13908.4|13896.4|13875.8|13863.8|13908.4|13896.4|13860.5|13848.5|1044
1638892800000|2021-12-07 16:00:00|13874.9|13862.9|13900.4|13888.4|13913.4|13901.4|13860.4|13848.4|416
1638896400000|2021-12-07 17:00:00|13899.5|13887.5|13880.9|13868.9|13899.5|13887.5|13857.9|13841.9|281
1638900000000|2021-12-07 18:00:00|13879.3|13867.3|13890.8|13878.8|13896.7|13884.7|13879.3|13867.3|149
1638903600000|2021-12-07 19:00:00|13890|13878|13897|13885|13897|13885|13888.4|13876.4|79
1638972000000|2021-12-08 14:00:00|13872.9|13860.9|13866.7|13854.7|13888.2|13876.2|13857.5|13845.5|380
1638975600000|2021-12-08 15:00:00|13865|13853|13881.7|13869.7|13902.9|13890.9|13864.1|13850.2|555
1638979200000|2021-12-08 16:00:00|13881.3|13869.3|13865|13853|13893.6|13877.1|13856.3|13844.3|428
1638982800000|2021-12-08 17:00:00|13865.4|13853.4|13847.2|13835.2|13879.2|13867.2|13845.1|13833.1|321
1638986400000|2021-12-08 18:00:00|13848.5|13836.5|13834.8|13822.8|13857.2|13845.2|13826.9|13814.9|494
1638990000000|2021-12-08 19:00:00|13834|13822|13840.2|13828.2|13841.9|13829.9|13832.7|13818|51
1639058400000|2021-12-09 14:00:00|13811.7|13799.7|13828.9|13816.9|13854.8|13842.8|13811.7|13799.7|327
1639062000000|2021-12-09 15:00:00|13830.6|13818.6|13760.2|13748.2|13839.7|13821.6|13756.7|13743.6|1370
1639065600000|2021-12-09 16:00:00|13759.8|13747.8|13747.4|13735.4|13776.3|13760.7|13728.5|13716.5|329
1639069200000|2021-12-09 17:00:00|13746.5|13734.5|13735.7|13723.7|13755.1|13742.5|13730.7|13718.1|233
1639072800000|2021-12-09 18:00:00|13737.8|13725.8|13757.8|13745.8|13758.7|13746.7|13732.4|13720.4|195
1639076400000|2021-12-09 19:00:00|13758.7|13746.7|13747|13735|13762.3|13749.6|13744.4|13732.4|34
1639144800000|2021-12-10 14:00:00|13739.1|13727.1|13775.6|13763.6|13803.3|13785.6|13739.1|13726.7|240
1639148400000|2021-12-10 15:00:00|13774.3|13762.3|13767.5|13747.5|13787.9|13775.9|13751|13732.7|239
1639152000000|2021-12-10 16:00:00|13762.3|13750.3|13775.2|13763.2|13783.3|13771.3|13747.8|13734.3|148
1639155600000|2021-12-10 17:00:00|13774.8|13762.8|13770.3|13758.3|13779.8|13767.8|13762.1|13750.1|76
1639159200000|2021-12-10 18:00:00|13769.5|13757.5|13773.2|13761.2|13782.8|13768.4|13754.3|13738.3|191
1639162800000|2021-12-10 19:00:00|13772.8|13760.8|13796.8|13784.8|13802.5|13784.8|13772.8|13759|233
1639404000000|2021-12-13 14:00:00|13778.8|13766.8|13696.9|13684.9|13782.5|13770.5|13674.5|13661.9|557
1639407600000|2021-12-13 15:00:00|13697.8|13685.8|13785|13773|13793.8|13778.8|13663.4|13651.4|420
1639411200000|2021-12-13 16:00:00|13786.2|13774.2|13800.5|13788.5|13893.4|13881.4|13786.2|13772.7|724
1639414800000|2021-12-13 17:00:00|13801.7|13789.7|13847.1|13835.1|13853.6|13835.7|13801.7|13789.2|118
1639418400000|2021-12-13 18:00:00|13846.1|13834.1|13839.6|13827.6|13872.5|13854.3|13835.6|13817.8|191
1639422000000|2021-12-13 19:00:00|13839.3|13827.3|13831.5|13811.5|13841.8|13829.8|13822.8|13806.2|65
1639490400000|2021-12-14 14:00:00|13813.3|13801.3|13852.7|13832.7|13859.5|13844.2|13812.4|13795.7|173
1639494000000|2021-12-14 15:00:00|13848.4|13836.4|13828.9|13816.9|13870.1|13858.1|13826.3|13814.3|299
1639497600000|2021-12-14 16:00:00|13826.8|13814.8|13809|13797|13834.3|13822.3|13805.5|13793.5|84
1639501200000|2021-12-14 17:00:00|13810.8|13798.8|13811.2|13799.2|13827.7|13814.9|13802.1|13790.1|97
1639504800000|2021-12-14 18:00:00|13812.1|13800.1|13802.4|13790.4|13824.3|13809.5|13782.4|13770.4|210
1639508400000|2021-12-14 19:00:00|13804.6|13792.6|13808.2|13788.2|13808.9|13792.8|13797.3|13780.4|76
1639576800000|2021-12-15 14:00:00|13800.5|13788.5|13716.5|13704.5|13800.5|13788.5|13699.7|13687.7|472
1639580400000|2021-12-15 15:00:00|13717.5|13705.5|13696.7|13684.7|13732.7|13716.2|13684.5|13672.5|524
1639584000000|2021-12-15 16:00:00|13696.5|13684.5|13681.6|13661.6|13698|13686|13672.7|13660.4|544
1639587600000|2021-12-15 17:00:00|13682.6|13662.6|13667.4|13647.4|13684.1|13672.1|13661.7|13642.4|506
1639591200000|2021-12-15 18:00:00|13666.5|13646.5|13625.4|13613.4|13676.2|13664.2|13625.4|13613.4|755
1639594800000|2021-12-15 19:00:00|13627.3|13615.3|13627.7|13615.7|13639.8|13622.9|13625.4|13612.9|162
1639663200000|2021-12-16 14:00:00|13634.1|13622.1|13636.9|13624.9|13673.5|13654.4|13627.7|13612.4|289
1639666800000|2021-12-16 15:00:00|13642|13622|13566.9|13554.9|13651.2|13629.4|13566|13554|209
1639670400000|2021-12-16 16:00:00|13568.1|13556.1|13613.5|13601.5|13613.5|13601.5|13562.9|13550.9|64
1639674000000|2021-12-16 17:00:00|13615.5|13603.5|13620.9|13600.9|13669.2|13655.4|13615.5|13600.9|88
1639677600000|2021-12-16 18:00:00|13617.2|13605.2|13672.6|13660.6|13706.1|13694.1|13610.2|13598.2|98
1639681200000|2021-12-16 19:00:00|13671.6|13659.6|13672.2|13642.2|13680.6|13662.5|13666.6|13642.2|25
1639749600000|2021-12-17 14:00:00|13662|13650|13600.7|13580.7|13693.1|13675.8|13587.7|13575.7|149
1639753200000|2021-12-17 15:00:00|13594.5|13582.5|13593.3|13581.3|13625.5|13606.5|13583.7|13571.7|199
1639756800000|2021-12-17 16:00:00|13592.3|13580.3|13598.3|13586.3|13617.2|13601.9|13588.6|13575.6|133
1639760400000|2021-12-17 17:00:00|13595.8|13583.8|13602.5|13590.5|13620.2|13597.2|13588.6|13569.6|32
1639764000000|2021-12-17 18:00:00|13601.5|13589.5|13614.6|13602.6|13626.6|13611.6|13600|13588|150
1639767600000|2021-12-17 19:00:00|13613.6|13601.6|13616.6|13604.6|13617.9|13605.9|13613.4|13601.4|33
1640008800000|2021-12-20 14:00:00|13575.1|13563.1|13546.2|13534.2|13580.5|13565.3|13537.4|13519.7|139
1640012400000|2021-12-20 15:00:00|13544.1|13532.1|13581.8|13569.8|13595.5|13583.5|13544.1|13532.1|149
1640016000000|2021-12-20 16:00:00|13580.7|13568.7|13597.1|13577.1|13616.4|13598.6|13566.8|13554.8|156
1640019600000|2021-12-20 17:00:00|13595|13575|13601.2|13589.2|13633.6|13621.6|13590.6|13574.1|80
1640023200000|2021-12-20 18:00:00|13603.3|13591.3|13584.2|13572.2|13605.5|13593.5|13577.1|13562.5|134
1640026800000|2021-12-20 19:00:00|13586.6|13574.6|13589.7|13577.7|13595|13579.2|13582.4|13566.8|9
1640095200000|2021-12-21 14:00:00|13624.5|13594.5|13587|13575|13646.4|13633|13587|13575|128
1640098800000|2021-12-21 15:00:00|13590.2|13578.2|13615.9|13603.9|13623.8|13607.2|13584|13570.5|146
1640102400000|2021-12-21 16:00:00|13613.7|13601.7|13729.5|13717.5|13733.1|13719.5|13603.8|13591.8|205
1640106000000|2021-12-21 17:00:00|13731.7|13719.7|13697.7|13667.7|13752.1|13734.4|13689.9|13667.7|149
1640109600000|2021-12-21 18:00:00|13698.7|13668.7|13679.6|13667.6|13701.3|13688.7|13664.4|13651.9|81
1640113200000|2021-12-21 19:00:00|13680.7|13668.7|13678.4|13666.4|13689|13677|13675.3|13662.7|65
1640181600000|2021-12-22 14:00:00|13686.5|13666.5|13685|13673|13744.8|13725.8|13660.9|13648.9|201
1640185200000|2021-12-22 15:00:00|13683.9|13671.9|13686.7|13666.7|13701.1|13681|13660.9|13648.9|112
1640188800000|2021-12-22 16:00:00|13681.4|13669.4|13700|13688|13719.3|13705.1|13677.3|13661.2|31
1640192400000|2021-12-22 17:00:00|13697.7|13685.7|13731.1|13719.1|13739.2|13725.6|13690.4|13678.4|77
1640196000000|2021-12-22 18:00:00|13728.9|13716.9|13727.8|13707.8|13739.3|13723.7|13719.7|13704.5|120
1640199600000|2021-12-22 19:00:00|13725.6|13705.6|13728.9|13698.9|13728.9|13709.7|13712.2|13695.3|58
1640268000000|2021-12-23 14:00:00|13729.5|13717.5|13777.9|13757.9|13784.4|13772.4|13721.9|13696|127
1640271600000|2021-12-23 15:00:00|13774.5|13754.5|13831.9|13819.9|13856.4|13837.6|13760.1|13745.3|212
1640275200000|2021-12-23 16:00:00|13831.7|13819.7|13848.3|13836.3|13865.7|13852.3|13830.5|13818.5|145
1640278800000|2021-12-23 17:00:00|13850.5|13838.5|13912.6|13900.6|13912.6|13900.6|13843.8|13823.9|209
1640282400000|2021-12-23 18:00:00|13915|13903|13945.1|13933.1|13949.5|13937.5|13915|13903|238
1640286000000|2021-12-23 19:00:00|13947.4|13935.4|13938.7|13918.7|13954.8|13938.9|13938.7|13918.7|17
1640613600000|2021-12-27 14:00:00|13957|13945|13979.7|13967.7|14036.1|14014.8|13948.4|13936.4|166
1640617200000|2021-12-27 15:00:00|13980.9|13968.9|13931.8|13919.8|13980.9|13968.9|13919.6|13907.6|267
1640620800000|2021-12-27 16:00:00|13934.3|13922.3|13926.7|13914.7|13956.7|13939.2|13909.6|13897.6|137
1640624400000|2021-12-27 17:00:00|13924.3|13912.3|13887.8|13867.8|13932.9|13912.9|13882.8|13860.3|70
1640628000000|2021-12-27 18:00:00|13885.3|13865.3|13929.2|13909.2|13938.9|13918.9|13858.2|13843.4|73
1640631600000|2021-12-27 19:00:00|13936.4|13916.4|13948.7|13918.7|13948.7|13927.3|13929.8|13906.6|9
1640700000000|2021-12-28 14:00:00|13934.2|13922.2|13872.3|13852.3|13956.4|13939.2|13849.8|13837.8|105
1640703600000|2021-12-28 15:00:00|13876|13856|13915.7|13895.7|13929.8|13914.4|13876|13856|129
1640707200000|2021-12-28 16:00:00|13910.8|13890.8|13884.9|13872.9|13931.6|13919.5|13872.6|13860.6|49
1640710800000|2021-12-28 17:00:00|13882.5|13870.5|13922|13910|13930.9|13914.9|13872.7|13860.7|82
1640714400000|2021-12-28 18:00:00|13918.3|13906.3|13943|13931|13978.5|13959.9|13899|13887|169
1640718000000|2021-12-28 19:00:00|13940.5|13928.5|13947.9|13935.9|13949.1|13937.1|13931.9|13919.9|16
1640786400000|2021-12-29 14:00:00|14005.2|13993.2|14021.7|14009.7|14056.5|14044.5|14004|13992|3469
1640790000000|2021-12-29 15:00:00|14020.5|14008.5|14097.7|14085.7|14103.8|14091.8|14016.7|14004.7|3866
1640793600000|2021-12-29 16:00:00|14096.4|14084.4|14109|14097|14116.4|14104.4|14074|14062|12970
1640797200000|2021-12-29 17:00:00|14107.7|14095.7|14116.6|14104.6|14146.4|14134.4|14106.5|14094.5|2937
1640800800000|2021-12-29 18:00:00|14117.8|14105.8|14076.8|14064.8|14131.6|14119.6|14074.3|14062.3|3814
1640804400000|2021-12-29 19:00:00|14071.8|14059.8|14065.9|14045.9|14071.8|14059.8|14051.9|14039.9|755
1640872800000|2021-12-30 14:00:00|14038.3|14026.3|14049.6|14037.6|14070.7|14058.7|13995.9|13983.9|2726
1640876400000|2021-12-30 15:00:00|14048.4|14036.4|14008.9|13996.9|14067.3|14055.3|14007.7|13995.7|2459
1640880000000|2021-12-30 16:00:00|14007.7|13995.7|14021.8|14009.8|14036.4|14024.4|13997.7|13985.7|1767
1640883600000|2021-12-30 17:00:00|14020.5|14008.5|14048.4|14036.4|14054.6|14042.6|14020.5|14008.5|1722
1640887200000|2021-12-30 18:00:00|14045.9|14033.9|14013.8|14001.8|14048.4|14036.4|14001.2|13989.2|3320
1640890800000|2021-12-30 19:00:00|14016.3|14004.3|14021.4|14009.4|14026.3|14014.3|14002.6|13990.6|539
1640959200000|2021-12-31 14:00:00|14017.3|14005.3|13971.1|13959.1|14018.4|14006.4|13970.9|13958.9|1855
1640962800000|2021-12-31 15:00:00|13972.3|13960.3|13982.7|13970.7|14003.5|13991.5|13972.3|13960.3|2014
1640966400000|2021-12-31 16:00:00|13984|13972|14006.9|13994.9|14006.9|13994.9|13973.9|13961.9|1668
1640970000000|2021-12-31 17:00:00|14005.6|13993.6|14002.5|13990.5|14009.4|13997.4|13964.9|13952.9|1543
1640973600000|2021-12-31 18:00:00|14005|13993|13987.7|13975.7|14017.6|14005.6|13977.9|13965.9|2347
1640977200000|2021-12-31 19:00:00|13985.3|13973.3|13989.1|13977.1|13997.7|13985.7|13985.3|13973.3|329
1641218400000|2022-01-03 14:00:00|14021.4|14009.4|14049.5|14037.5|14067.9|14055.9|13981.7|13969.7|2511
1641222000000|2022-01-03 15:00:00|14050.7|14038.7|13982.6|13970.6|14086.5|14074.5|13977|13965|3416
1641225600000|2022-01-03 16:00:00|13980.3|13968.3|13972|13960|13996.6|13984.6|13964|13952|1833
1641229200000|2022-01-03 17:00:00|13973.1|13961.1|13962.8|13950.8|13980.1|13968.1|13957.9|13945.9|1528
1641232800000|2022-01-03 18:00:00|13960.3|13948.3|13937.6|13925.6|13978.9|13966.9|13937.6|13925.6|2430
1641236400000|2022-01-03 19:00:00|13935.1|13923.1|13938.6|13926.6|13944.6|13932.6|13935.1|13923.1|562
1641304800000|2022-01-04 14:00:00|13919|13907|13871.6|13859.6|13924|13912|13871.5|13859.5|3650
1641308400000|2022-01-04 15:00:00|13871.5|13859.5|13812.3|13800.3|13892|13880|13772.7|13760.7|6503
1641312000000|2022-01-04 16:00:00|13810.1|13798.1|13777.8|13765.8|13820.1|13808.1|13764.7|13752.7|4087
1641315600000|2022-01-04 17:00:00|13777.9|13765.9|13796|13784|13814.4|13802.4|13735.9|13723.9|3759
1641319200000|2022-01-04 18:00:00|13797.1|13785.1|13834.4|13822.4|13879.1|13867.1|13794.7|13782.7|4815
1641322800000|2022-01-04 19:00:00|13834.6|13822.6|13832.1|13820.1|13853.8|13841.8|13829.6|13817.6|502
1641391200000|2022-01-05 14:00:00|13861.7|13849.7|13830.7|13818.7|13889.2|13877.2|13823.9|13811.9|3504
1641394800000|2022-01-05 15:00:00|13829.6|13817.6|13753.1|13741.1|13829.8|13817.8|13749.5|13737.5|4324
1641398400000|2022-01-05 16:00:00|13757.9|13745.9|13831.9|13819.9|13842.5|13830.5|13750.4|13738.4|2879
1641402000000|2022-01-05 17:00:00|13830.8|13818.8|13770.7|13758.7|13835.7|13823.7|13767.6|13755.6|2079
1641405600000|2022-01-05 18:00:00|13770.8|13758.8|13786.1|13774.1|13799.5|13787.5|13768.5|13756.5|2830
1641409200000|2022-01-05 19:00:00|13783.9|13771.9|13787.2|13775.2|13794|13782|13783.9|13771.9|333
1641477600000|2022-01-06 14:00:00|13813.4|13801.4|13735.2|13723.2|13813.4|13801.4|13728.3|13716.3|3862
1641481200000|2022-01-06 15:00:00|13735|13723|13757.6|13745.6|13793.4|13781.4|13706.5|13694.5|3378
1641484800000|2022-01-06 16:00:00|13757.8|13745.8|13733.9|13721.9|13760.1|13748.1|13727.3|13715.3|2888
1641488400000|2022-01-06 17:00:00|13732.9|13720.9|13773.2|13761.2|13803.8|13791.8|13723.8|13711.8|2647
1641492000000|2022-01-06 18:00:00|13773.3|13761.3|13809.6|13797.6|13826.6|13814.6|13772.1|13760.1|3135
1641495600000|2022-01-06 19:00:00|13808.5|13796.5|13810.3|13798.3|13812.3|13800.3|13799.9|13787.9|393
1641564000000|2022-01-07 14:00:00|13816.8|13804.8|13808.2|13796.2|13840.7|13828.7|13779.2|13767.2|3114
1641567600000|2022-01-07 15:00:00|13808.4|13796.4|13769.8|13757.8|13815.4|13803.4|13755.3|13743.3|3413
1641571200000|2022-01-07 16:00:00|13768.7|13756.7|13744.2|13732.2|13806.9|13794.9|13741.3|13729.3|2431
1641574800000|2022-01-07 17:00:00|13744|13732|13802.8|13790.8|13804.9|13792.9|13735.3|13723.3|2810
1641578400000|2022-01-07 18:00:00|13803.9|13791.9|13812.7|13800.7|13821.2|13809.2|13773.7|13761.7|4225
1641582000000|2022-01-07 19:00:00|13817.5|13805.5|13838.9|13826.9|13840.2|13828.2|13815.2|13803.2|817
1641823200000|2022-01-10 14:00:00|13794.3|13782.3|13808.5|13796.5|13833.5|13821.5|13791.4|13779.4|3487
1641826800000|2022-01-10 15:00:00|13809|13797|13729.8|13717.8|13809|13797|13718.8|13706.8|4687
1641830400000|2022-01-10 16:00:00|13729.6|13717.6|13767.3|13755.3|13804.5|13792.5|13723.8|13711.8|3433
1641834000000|2022-01-10 17:00:00|13766.1|13754.1|13752.6|13740.6|13767.3|13755.3|13717.2|13705.2|2940
1641837600000|2022-01-10 18:00:00|13751.4|13739.4|13713.2|13701.2|13759.7|13747.7|13699.2|13687.2|4961
1641841200000|2022-01-10 19:00:00|13712.2|13700.2|13705.2|13693.2|13716.4|13704.4|13705.2|13693.2|556
1641909600000|2022-01-11 14:00:00|13729.6|13717.6|13755.4|13743.4|13775.8|13763.8|13713|13701|4356
1641913200000|2022-01-11 15:00:00|13754.5|13742.5|13846.2|13834.2|13847.9|13835.9|13743.3|13731.3|5184
1641916800000|2022-01-11 16:00:00|13847.1|13835.1|13872.1|13860.1|13901.5|13889.5|13846.2|13834.2|3773
1641920400000|2022-01-11 17:00:00|13871.1|13859.1|13853.7|13841.7|13883.7|13871.7|13828.7|13816.7|2278
1641924000000|2022-01-11 18:00:00|13854.7|13842.7|13845.8|13833.8|13863.6|13851.6|13838.3|13826.3|4402
1641927600000|2022-01-11 19:00:00|13846.1|13834.1|13840.9|13828.9|13858.6|13846.6|13840.9|13828.9|672
1641996000000|2022-01-12 14:00:00|13871.7|13859.7|13774|13762|13879.4|13867.4|13766.9|13754.9|3416
1641999600000|2022-01-12 15:00:00|13774.2|13762.2|13789.1|13777.1|13803.6|13791.6|13761.2|13749.2|3269
1642003200000|2022-01-12 16:00:00|13790.7|13778.7|13783.7|13771.7|13804.9|13792.9|13758.3|13746.3|2788
1642006800000|2022-01-12 17:00:00|13784.7|13772.7|13759.9|13747.9|13801.1|13789.1|13759.3|13747.3|2580
1642010400000|2022-01-12 18:00:00|13760.2|13748.2|13758.3|13746.3|13767.2|13755.2|13738.2|13726.2|4186
1642014000000|2022-01-12 19:00:00|13759.2|13747.2|13765.9|13753.9|13767.1|13755.1|13757|13745|787
1642082400000|2022-01-13 14:00:00|13789.4|13777.4|13796.4|13784.4|13821.3|13809.3|13782.2|13770.2|1819
1642086000000|2022-01-13 15:00:00|13794.2|13782.2|13808.6|13796.6|13822.2|13810.2|13782.7|13770.7|3334
1642089600000|2022-01-13 16:00:00|13808.3|13796.3|13788.8|13776.8|13818.6|13806.6|13788.8|13776.8|2579
1642093200000|2022-01-13 17:00:00|13789.2|13777.2|13779.8|13767.8|13802.6|13790.6|13770.3|13758.3|2092
1642096800000|2022-01-13 18:00:00|13777.3|13765.3|13806.3|13794.3|13816|13804|13775.1|13763.1|3810
1642100400000|2022-01-13 19:00:00|13804.7|13792.7|13822.6|13810.6|13824.1|13812.1|13804.7|13792.7|685
1642168800000|2022-01-14 14:00:00|13820.2|13808.2|13812.5|13800.5|13829.7|13817.7|13795.5|13783.5|1533
1642172400000|2022-01-14 15:00:00|13811.2|13799.2|13856.6|13844.6|13861.9|13849.9|13799.1|13787.1|1977
1642176000000|2022-01-14 16:00:00|13854.1|13842.1|13931.8|13919.8|13979.5|13967.5|13850|13838|4048
1642179600000|2022-01-14 17:00:00|13934.3|13922.3|13897.4|13885.4|13954|13942|13885|13873|1387
1642183200000|2022-01-14 18:00:00|13898.3|13886.3|13915.2|13903.2|13922.3|13910.3|13875.5|13863.5|2202
1642186800000|2022-01-14 19:00:00|13915.4|13903.4|13905.4|13893.4|13918.8|13906.8|13893.8|13881.8|548
1642514400000|2022-01-18 14:00:00|13928|13916|13902|13890|13949.3|13937.3|13886.9|13874.9|1306
1642518000000|2022-01-18 15:00:00|13902.4|13890.4|13954.8|13942.8|13976.3|13964.3|13902.4|13890.4|1827
1642521600000|2022-01-18 16:00:00|13955.2|13943.2|13930.9|13918.9|13956|13944|13923|13911|1664
1642525200000|2022-01-18 17:00:00|13931.7|13919.7|13914.1|13902.1|13931.7|13919.7|13904.3|13892.3|1166
1642528800000|2022-01-18 18:00:00|13913.7|13901.7|13917.3|13905.3|13917.3|13905.3|13898.8|13886.8|1724
1642532400000|2022-01-18 19:00:00|13915.6|13903.6|13913.6|13901.6|13918.1|13906.1|13906.1|13894.1|407
1642600800000|2022-01-19 14:00:00|13966.8|13954.8|14060.6|14048.6|14070.5|14058.5|13936.3|13924.3|2410
1642604400000|2022-01-19 15:00:00|14061.1|14049.1|14053.9|14041.9|14077|14065|14037|14025|1964
1642608000000|2022-01-19 16:00:00|14054.7|14042.7|14069.5|14057.5|14076.2|14064.2|14041.7|14029.7|1282
1642611600000|2022-01-19 17:00:00|14067.8|14055.8|14065.9|14053.9|14077.5|14065.5|14052.9|14040.9|899
1642615200000|2022-01-19 18:00:00|14065.1|14053.1|14033.8|14021.8|14068.4|14056.4|14025.9|14013.9|1567
1642618800000|2022-01-19 19:00:00|14035.5|14023.5|14022.9|14010.9|14037.1|14025.1|14022.9|14010.9|306
1642687200000|2022-01-20 14:00:00|14045.4|14033.4|14021.5|14009.5|14061.5|14049.5|14008.2|13996.2|1322
1642690800000|2022-01-20 15:00:00|14022.3|14010.3|14004.3|13992.3|14038.2|14026.2|13990.1|13978.1|1701
1642694400000|2022-01-20 16:00:00|14005.1|13993.1|13985.8|13973.8|14011.8|13999.8|13978.3|13966.3|1035
1642698000000|2022-01-20 17:00:00|13982.4|13970.4|13998.1|13986.1|14008.6|13996.6|13982.4|13970.4|881
1642701600000|2022-01-20 18:00:00|13998.2|13986.2|14014.8|14002.8|14028.6|14016.6|13997.4|13985.4|1111
1642705200000|2022-01-20 19:00:00|14016.4|14004.4|14031.1|14019.1|14031.1|14019.1|14013.9|14001.9|318
1642773600000|2022-01-21 14:00:00|14015.1|14003.1|13983|13971|14015.1|14003.1|13971.1|13959.1|1183
1642777200000|2022-01-21 15:00:00|13982.2|13970.2|13962.5|13950.5|14007.7|13995.7|13961.3|13949.3|1569
1642780800000|2022-01-21 16:00:00|13961.3|13949.3|13964.9|13952.9|13981.5|13969.5|13952.2|13940.2|1045
1642784400000|2022-01-21 17:00:00|13964.1|13952.1|13980.8|13968.8|13997.6|13985.6|13950.9|13938.9|735
1642788000000|2022-01-21 18:00:00|13980|13968|13959.5|13947.5|13989.9|13977.9|13958.1|13946.1|1693
1642791600000|2022-01-21 19:00:00|13958.7|13946.7|13974.6|13962.6|13988.5|13976.5|13958.7|13946.7|346
1643032800000|2022-01-24 14:00:00|13913.3|13901.3|13818.5|13806.5|13913.3|13901.3|13781.3|13769.3|3780
1643036400000|2022-01-24 15:00:00|13816|13804|13784.2|13772.2|13835.4|13823.4|13772.5|13760.5|2723
1643040000000|2022-01-24 16:00:00|13782.9|13770.9|13756.2|13744.2|13798.1|13786.1|13744.9|13732.9|2017
1643043600000|2022-01-24 17:00:00|13757.4|13745.4|13716.9|13704.9|13767.5|13755.5|13716.9|13704.9|1694
1643047200000|2022-01-24 18:00:00|13716.2|13704.2|13800.5|13788.5|13816.2|13804.2|13711.5|13699.5|1710
1643050800000|2022-01-24 19:00:00|13799.8|13787.8|13813.6|13801.6|13814.1|13802.1|13798.4|13786.4|264
1643119200000|2022-01-25 14:00:00|13850.1|13838.1|13785|13773|13850.1|13838.1|13768.4|13756.4|1051
1643122800000|2022-01-25 15:00:00|13784.3|13772.3|13785.1|13773.1|13830.8|13818.8|13759.6|13747.6|1332
1643126400000|2022-01-25 16:00:00|13784.4|13772.4|13836.2|13824.2|13850.2|13838.2|13776.1|13764.1|1323
1643130000000|2022-01-25 17:00:00|13833.7|13821.7|13790.3|13778.3|13836.9|13824.9|13786.4|13774.4|1434
1643133600000|2022-01-25 18:00:00|13789.6|13777.6|13852.1|13840.1|13861.4|13849.4|13780.6|13768.6|2715
1643137200000|2022-01-25 19:00:00|13851.4|13839.4|13857.8|13845.8|13864.6|13852.6|13851.4|13839.4|456
1643205600000|2022-01-26 14:00:00|13874.4|13862.4|14021.8|14009.8|14027.5|14015.5|13874.4|13862.4|1875
1643209200000|2022-01-26 15:00:00|14022.5|14010.5|13998.8|13986.8|14036.6|14024.6|13982.6|13970.6|1319
1643212800000|2022-01-26 16:00:00|13998.1|13986.1|13985.8|13973.8|14024.5|14012.5|13981.3|13969.3|617
1643216400000|2022-01-26 17:00:00|13987.7|13975.7|13982.2|13970.2|14005.4|13993.4|13970.2|13958.2|749
1643220000000|2022-01-26 18:00:00|13979.6|13967.6|13986.6|13974.6|14010.3|13998.3|13976.5|13964.5|1541
1643223600000|2022-01-26 19:00:00|13984.1|13972.1|13993.9|13981.9|14003.6|13991.6|13982.2|13970.2|350
1643292000000|2022-01-27 14:00:00|13997.7|13985.7|13958.8|13946.8|14003.5|13991.5|13933.7|13921.7|1178
1643295600000|2022-01-27 15:00:00|13958.2|13946.2|13961.5|13949.5|13981.3|13969.3|13933.2|13921.2|1028
1643299200000|2022-01-27 16:00:00|13962.1|13950.1|13997.2|13985.2|14017.1|14005.1|13962.1|13950.1|775
1643302800000|2022-01-27 17:00:00|13996.5|13984.5|13976.1|13964.1|14005.9|13993.9|13968.6|13956.6|520
1643306400000|2022-01-27 18:00:00|13975.5|13963.5|13975.2|13963.2|13992.2|13980.2|13935.3|13923.3|1672
1643310000000|2022-01-27 19:00:00|13976.4|13964.4|13987.9|13975.9|13991|13979|13976.4|13964.4|262
1643378400000|2022-01-28 14:00:00|14009.2|13997.2|14030.6|14018.6|14039.9|14027.9|13951.1|13939.1|666
1643382000000|2022-01-28 15:00:00|14031.2|14019.2|14058.4|14046.4|14078.5|14065|14011.3|13999.3|1361
1643385600000|2022-01-28 16:00:00|14057.1|14045.1|14072.5|14060.5|14097.2|14085.2|14045.9|14033.9|1818
1643389200000|2022-01-28 17:00:00|14073.1|14061.1|14103.4|14091.4|14116.5|14104.5|14071.2|14059.2|961
1643392800000|2022-01-28 18:00:00|14102.2|14090.2|14093.2|14081.2|14109.7|14097.7|14065.4|14053.4|1359
1643396400000|2022-01-28 19:00:00|14091.9|14079.9|14106.9|14094.9|14107.2|14094.9|14091.9|14079.9|252
1643637600000|2022-01-31 14:00:00|14147.7|14135.7|14231|14219|14241.7|14229.7|14142.8|14130.8|1244
1643641200000|2022-01-31 15:00:00|14233.5|14221.5|14252.2|14240.2|14256|14244|14213.9|14201.9|1692
1643644800000|2022-01-31 16:00:00|14250.4|14238.4|14255.3|14243.3|14263.3|14251.3|14234.3|14222.3|923
1643648400000|2022-01-31 17:00:00|14256|14244|14252.9|14240.9|14276|14264|14232.4|14220.4|996
1643652000000|2022-01-31 18:00:00|14253.4|14241.4|14232.7|14220.7|14259.7|14247.7|14198.1|14186.1|1503
1643655600000|2022-01-31 19:00:00|14233.2|14221.2|14231.3|14219.3|14238.8|14226.8|14227.5|14215.5|224
1643724000000|2022-02-01 14:00:00|14283|14271|14251.9|14239.9|14283|14271|14230.8|14218.8|1363
1643727600000|2022-02-01 15:00:00|14252.4|14240.4|14285.8|14273.8|14289.3|14277.3|14246.9|14234.9|1223
1643731200000|2022-02-01 16:00:00|14286.3|14274.3|14321|14309|14324.3|14312.3|14252.5|14240.5|1184
1643734800000|2022-02-01 17:00:00|14321.5|14309.5|14375.1|14363.1|14383.4|14371.4|14318.3|14306.3|1664
1643738400000|2022-02-01 18:00:00|14375.6|14363.6|14333.5|14321.5|14400.5|14388.5|14292.1|14280.1|1515
1643742000000|2022-02-01 19:00:00|14331|14319|14331.7|14319.7|14332.6|14320.6|14318.6|14306.6|135
1643810400000|2022-02-02 14:00:00|14360.6|14348.6|14403.7|14391.7|14406.2|14394.2|14353|14341|974
1643814000000|2022-02-02 15:00:00|14404.2|14392.2|14404.5|14392.5|14445.9|14433.9|14398.5|14386.5|2986
1643817600000|2022-02-02 16:00:00|14404|14392|14450.6|14438.6|14453.6|14441.6|14388.1|14376.1|1116
1643821200000|2022-02-02 17:00:00|14449.1|14437.1|14444.9|14432.9|14461.6|14449.6|14428.5|14416.5|608
1643824800000|2022-02-02 18:00:00|14444.2|14432.2|14458.4|14446.4|14470|14458|14424.5|14412.5|2056
1643828400000|2022-02-02 19:00:00|14457.4|14445.4|14455.5|14443.5|14463.4|14451.4|14449.7|14437.7|225
1643896800000|2022-02-03 14:00:00|14453.4|14441.4|14405.9|14393.9|14453.4|14441.4|14374.2|14362.2|1338
1643900400000|2022-02-03 15:00:00|14405.2|14393.2|14431.8|14419.8|14434.8|14422.8|14396.4|14384.4|1592
1643904000000|2022-02-03 16:00:00|14430.8|14418.8|14498.4|14486.4|14516.1|14504.1|14430.8|14418.8|2519
1643907600000|2022-02-03 17:00:00|14496.9|14484.9|14501.8|14489.8|14512.2|14500.2|14488.5|14476.5|857
1643911200000|2022-02-03 18:00:00|14501.4|14489.4|14470.1|14458.1|14509.7|14497.7|14470.1|14458.1|1130
1643914800000|2022-02-03 19:00:00|14471.1|14459.1|14489.1|14469.1|14489.1|14475.1|14470.1|14458.1|168
1643983200000|2022-02-04 14:00:00|14475.3|14463.3|14475.4|14463.4|14503|14491|14457.2|14445.2|954
1643986800000|2022-02-04 15:00:00|14476.4|14464.4|14458.7|14446.7|14498.4|14486.4|14431.7|14419.7|1422
1643990400000|2022-02-04 16:00:00|14457.7|14445.7|14472.2|14460.2|14479.6|14467.6|14449.1|14437.1|1064
1643994000000|2022-02-04 17:00:00|14471.4|14459.4|14504.4|14492.4|14504.4|14492.4|14471.4|14459.4|761
1643997600000|2022-02-04 18:00:00|14505.9|14493.9|14510.6|14498.6|14516.2|14504.2|14498.1|14486.1|1018
1644001200000|2022-02-04 19:00:00|14509.7|14497.7|14515.2|14503.2|14515.2|14503.2|14505.9|14493.9|321
1644242400000|2022-02-07 14:00:00|14545.1|14533.1|14538.8|14526.8|14568.7|14556.7|14516.1|14504.1|765
1644246000000|2022-02-07 15:00:00|14538.4|14526.4|14536|14524|14545.4|14529.4|14509.1|14497.1|1100
1644249600000|2022-02-07 16:00:00|14536.4|14524.4|14560.9|14548.9|14571.2|14559.2|14526.7|14514.7|457
1644253200000|2022-02-07 17:00:00|14560.1|14548.1|14531.8|14519.8|14574.7|14562.7|14525.5|14513.5|400
1644256800000|2022-02-07 18:00:00|14529.7|14517.7|14495.4|14483.4|14538.3|14524.6|14492.1|14477.3|511
1644260400000|2022-02-07 19:00:00|14499|14479|14503.1|14483.1|14508.2|14492.6|14484.2|14470.7|118
1644328800000|2022-02-08 14:00:00|14482.3|14470.3|14419.4|14407.4|14495.2|14483.2|14412.3|14400.3|1276
1644332400000|2022-02-08 15:00:00|14417.7|14405.7|14434.9|14422.9|14446.9|14431.3|14408.3|14395.2|711
1644336000000|2022-02-08 16:00:00|14436.5|14424.5|14483.4|14471.4|14504|14491.3|14435.6|14423.6|532
1644339600000|2022-02-08 17:00:00|14484.3|14472.3|14520.7|14508.7|14530.6|14518.6|14484.3|14472.3|264
1644343200000|2022-02-08 18:00:00|14521.1|14509.1|14492.7|14480.7|14524.5|14512.5|14471.6|14459.6|245
1644346800000|2022-02-08 19:00:00|14495.7|14483.7|14492.9|14480.9|14506.1|14494.1|14492.9|14480.9|261
1644415200000|2022-02-09 14:00:00|14476.9|14464.9|14569.8|14557.8|14571.3|14559.3|14476.9|14464.9|632
1644418800000|2022-02-09 15:00:00|14568|14556|14618.1|14606.1|14646.1|14634.1|14556.3|14544.3|897
1644422400000|2022-02-09 16:00:00|14617.2|14605.2|14572.2|14560.2|14639.3|14625.3|14571.3|14559.3|771
1644426000000|2022-02-09 17:00:00|14571.3|14559.3|14587|14575|14604.7|14589.4|14571.3|14559.3|474
1644429600000|2022-02-09 18:00:00|14586.6|14574.6|14642.7|14630.7|14652.1|14640.1|14578.2|14566.2|641
1644433200000|2022-02-09 19:00:00|14643.6|14631.6|14642.5|14630.5|14646.8|14634.8|14637|14625|117
1644501600000|2022-02-10 14:00:00|14641.4|14629.4|14654.2|14642.2|14656.4|14644.4|14612.5|14599.9|803
1644505200000|2022-02-10 15:00:00|14653.3|14641.3|14662.3|14650.3|14731.4|14719.4|14650.3|14638.3|1214
1644508800000|2022-02-10 16:00:00|14664.5|14652.5|14694.1|14682.1|14701.5|14689.4|14643.3|14629.7|686
1644512400000|2022-02-10 17:00:00|14693.2|14681.2|14677|14665|14693.2|14681.2|14653.3|14641.3|363
1644516000000|2022-02-10 18:00:00|14676.7|14664.7|14573.6|14561.6|14679.5|14666.3|14562.5|14550.5|908
1644519600000|2022-02-10 19:00:00|14575.4|14563.4|14578.8|14558.8|14581.9|14569.9|14570.7|14557.3|103
1644588000000|2022-02-11 14:00:00|14600.1|14570.1|14690.1|14678.1|14716.6|14704.6|14600.1|14570.1|514
1644591600000|2022-02-11 15:00:00|14687|14675|14634.6|14622.6|14724.1|14712.1|14600.2|14588.2|682
1644595200000|2022-02-11 16:00:00|14637.9|14617.9|14531.9|14519.9|14640.7|14627.2|14520.5|14508.5|1292
1644598800000|2022-02-11 17:00:00|14530.1|14518.1|14498.7|14486.7|14551|14527.3|14488.5|14468.7|558
1644602400000|2022-02-11 18:00:00|14495.9|14483.9|14509.6|14497.6|14534.5|14522.5|14488.7|14476.7|570
1644606000000|2022-02-11 19:00:00|14510.5|14498.5|14539.2|14509.2|14539.2|14509.2|14503|14490.2|120
1644847200000|2022-02-14 14:00:00|14558.8|14546.8|14469.9|14457.9|14602.2|14579.1|14451.9|14439.9|430
1644850800000|2022-02-14 15:00:00|14471.9|14459.9|14542.2|14530.2|14543|14531|14471.9|14459.9|228
1644854400000|2022-02-14 16:00:00|14546.3|14534.3|14538.2|14526.2|14582.1|14566.4|14519.9|14507.9|140
1644858000000|2022-02-14 17:00:00|14539.4|14527.4|14566.7|14554.7|14567|14555|14536.7|14524.7|112
1644861600000|2022-02-14 18:00:00|14568.9|14556.9|14557.5|14545.5|14575.9|14563.9|14553.5|14541.5|392
1644865200000|2022-02-14 19:00:00|14561.5|14549.5|14560.5|14548.5|14571.7|14559.7|14560|14548|65
1644933600000|2022-02-15 14:00:00|14566.6|14554.6|14642.2|14622.2|14672.7|14660.7|14565.7|14553.7|680
1644937200000|2022-02-15 15:00:00|14638.7|14626.7|14608.1|14588.1|14646.7|14626.7|14560.7|14548.7|617
1644940800000|2022-02-15 16:00:00|14609.1|14589.1|14620.2|14608.2|14631.2|14615.7|14594.8|14582.8|233
1644944400000|2022-02-15 17:00:00|14621.2|14609.2|14621.2|14609.2|14642.6|14630.6|14611.8|14597.8|352
1644948000000|2022-02-15 18:00:00|14622.5|14610.5|14616.7|14604.7|14627.3|14615.3|14609.4|14597.4|185
1644951600000|2022-02-15 19:00:00|14614.7|14602.7|14630|14610|14631|14615.3|14614.7|14602.7|71
1645020000000|2022-02-16 14:00:00|14656.9|14626.9|14624.8|14612.8|14656.9|14626.9|14584.1|14572.1|379
1645023600000|2022-02-16 15:00:00|14624.6|14612.6|14617.3|14605.3|14626.3|14614.3|14601.9|14589.9|670
1645027200000|2022-02-16 16:00:00|14615|14603|14680.8|14668.8|14695.6|14683.6|14615|14603|950
1645030800000|2022-02-16 17:00:00|14681|14669|14613.4|14601.4|14713.4|14697.9|14571.1|14554.2|797
1645034400000|2022-02-16 18:00:00|14612.2|14600.2|14641.6|14621.6|14644|14628.6|14595.7|14583.7|409
1645038000000|2022-02-16 19:00:00|14639.3|14619.3|14644|14632|14652.8|14632|14630.7|14616.8|100
1645106400000|2022-02-17 14:00:00|14662.4|14650.4|14601.7|14589.7|14662.4|14650.4|14599.4|14587.4|177
1645110000000|2022-02-17 15:00:00|14600.7|14588.7|14617.1|14605.1|14641.3|14622.4|14597.3|14585.3|294
1645113600000|2022-02-17 16:00:00|14616|14604|14630.3|14618.3|14682.2|14670.2|14615.8|14603.8|175
1645117200000|2022-02-17 17:00:00|14628.2|14616.2|14628|14616|14640.1|14628.1|14611.8|14599.3|109
1645120800000|2022-02-17 18:00:00|14627.8|14615.8|14630|14618|14643.7|14631.7|14622.6|14610.6|133
1645124400000|2022-02-17 19:00:00|14632.1|14620.1|14636.2|14624.2|14637.5|14625.5|14625.8|14613.8|38
1645192800000|2022-02-18 14:00:00|14657.6|14645.6|14588.8|14576.8|14657.6|14645.6|14577.3|14565.3|423
1645196400000|2022-02-18 15:00:00|14591.8|14579.8|14604.7|14592.7|14619.2|14607.2|14591.1|14579.1|282
1645200000000|2022-02-18 16:00:00|14604.9|14592.9|14547.3|14535.3|14609.2|14597.2|14547.3|14533.6|424
1645203600000|2022-02-18 17:00:00|14548.4|14536.4|14556.8|14544.8|14563.5|14551.5|14543.2|14531.2|266
1645207200000|2022-02-18 18:00:00|14555.8|14543.8|14558.8|14538.8|14590.1|14574.2|14551.3|14537.8|177
1645210800000|2022-02-18 19:00:00|14559.9|14539.9|14556.7|14544.7|14562.2|14545.6|14551.1|14536.9|35
1645538400000|2022-02-22 14:00:00|14571|14559|14624.4|14612.4|14659.5|14638.2|14534|14514|183
1645542000000|2022-02-22 15:00:00|14625.7|14613.7|14610.9|14590.9|14682|14669.4|14599.6|14587.6|116
1645545600000|2022-02-22 16:00:00|14609.7|14589.7|14562.8|14550.8|14619.5|14598.1|14547.2|14535|123
1645549200000|2022-02-22 17:00:00|14560.3|14548.3|14547|14535|14579.1|14560.6|14545.9|14533.9|85
1645552800000|2022-02-22 18:00:00|14548.2|14536.2|14594.5|14574.5|14625.3|14609.5|14541.1|14529.1|104
1645556400000|2022-02-22 19:00:00|14590.4|14578.4|14607.7|14577.7|14611.3|14586.3|14585.8|14572.2|6
1645624800000|2022-02-23 14:00:00|14619.4|14589.4|14565.2|14553.2|14627.9|14607.1|14554.3|14542.3|202
1645628400000|2022-02-23 15:00:00|14562.9|14550.9|14583.4|14571.4|14613.6|14601.6|14545.9|14533.9|342
1645632000000|2022-02-23 16:00:00|14583.5|14571.5|14578.2|14566.2|14597.1|14585.1|14570.1|14557.3|145
1645635600000|2022-02-23 17:00:00|14575.8|14563.8|14558.6|14546.6|14589.5|14573.6|14556.2|14541.6|122
1645639200000|2022-02-23 18:00:00|14556.2|14544.2|14475.4|14463.4|14568|14548.1|14451.9|14438.3|257
1645642800000|2022-02-23 19:00:00|14476.6|14464.6|14486.8|14466.8|14491.9|14476.1|14475.4|14461.9|37
1645711200000|2022-02-24 14:00:00|14440.3|14428.3|14322.2|14302.2|14445.2|14433.2|14280.8|14253.1|416
1645714800000|2022-02-24 15:00:00|14321|14301|14263.6|14233.6|14321|14301.4|14222.7|14209.2|410
1645718400000|2022-02-24 16:00:00|14262.3|14232.3|14266.6|14246.6|14285.1|14264.9|14211|14199|183
1645722000000|2022-02-24 17:00:00|14269|14249|14257|14245|14337.4|14323.8|14240.1|14228.1|176
1645725600000|2022-02-24 18:00:00|14254.6|14242.6|14230.6|14218.6|14268.2|14250.4|14219.7|14207.7|224
1645729200000|2022-02-24 19:00:00|14233|14221|14240.7|14210.7|14265|14243.6|14227.8|14210.7|53
1645797600000|2022-02-25 14:00:00|14311|14281|14357.5|14345.5|14378.7|14358.7|14284.5|14263.9|174
1645801200000|2022-02-25 15:00:00|14353.9|14341.9|14305.5|14293.5|14413.7|14383.7|14300.6|14283.5|112
1645804800000|2022-02-25 16:00:00|14308|14296|14204.1|14174.1|14323.9|14311.9|14202.8|14172.8|64
1645808400000|2022-02-25 17:00:00|14202.8|14172.8|14197.5|14167.5|14242.3|14212.3|14132.3|14117.6|53
1645812000000|2022-02-25 18:00:00|14192.6|14172.6|14196|14166|14225.9|14195.9|14166.8|14137.9|19
1645815600000|2022-02-25 19:00:00|14205.8|14175.8|14206.1|14176.1|14208.7|14183.1|14191|14164.5|31
1646056800000|2022-02-28 14:00:00|14162.2|14150.2|14127.1|14115.1|14248.5|14236.5|14117.4|14105.4|3777
1646060400000|2022-02-28 15:00:00|14124.6|14112.6|14123.4|14111.4|14175.9|14163.9|14089.3|14077.3|5015
1646064000000|2022-02-28 16:00:00|14121|14109|14078.6|14066.6|14125.9|14113.9|14058.7|14046.7|3607
1646067600000|2022-02-28 17:00:00|14076.2|14064.2|14161.1|14149.1|14168.8|14156.8|14021.3|14009.3|4773
1646071200000|2022-02-28 18:00:00|14158.6|14146.6|14133.6|14121.6|14183.5|14171.5|14111.4|14099.4|4003
1646074800000|2022-02-28 19:00:00|14134.8|14122.8|14141.1|14129.1|14152.2|14140.2|14134.8|14122.8|392
1646143200000|2022-03-01 14:00:00|14132.3|14120.3|14177.4|14165.4|14225.9|14213.9|14122.5|14110.5|3228
1646146800000|2022-03-01 15:00:00|14173.6|14161.6|14123.2|14111.2|14204.6|14192.6|14112.1|14100.1|4314
1646150400000|2022-03-01 16:00:00|14125.6|14113.6|14073.9|14061.9|14135.5|14123.5|14061.2|14049.2|4018
1646154000000|2022-03-01 17:00:00|14073.8|14061.8|14074.2|14062.2|14107.8|14095.8|14064.1|14052.1|2998
1646157600000|2022-03-01 18:00:00|14074.1|14062.1|14041.2|14029.2|14092.6|14080.6|14035.9|14023.9|3540
1646161200000|2022-03-01 19:00:00|14043.7|14031.7|14077.7|14065.7|14081.4|14069.4|14043.6|14031.6|859
1646229600000|2022-03-02 14:00:00|14090.9|14078.9|14076.2|14064.2|14154|14142|14069.7|14057.7|3313
1646233200000|2022-03-02 15:00:00|14076.3|14064.3|14009.5|13997.5|14092.6|14080.6|14009.5|13997.5|4496
1646236800000|2022-03-02 16:00:00|14007.2|13995.2|13971.5|13959.5|14053.5|14041.5|13959|13947|5402
1646240400000|2022-03-02 17:00:00|13970.3|13958.3|14045.6|14033.6|14073.1|14061.1|13959.2|13947.2|3290
1646244000000|2022-03-02 18:00:00|14048.1|14036.1|13992|13980|14064.7|14052.7|13986.7|13974.7|4760
1646247600000|2022-03-02 19:00:00|13992.1|13980.1|14000.7|13988.7|14002.1|13990.1|13984.6|13972.6|551
1646316000000|2022-03-03 14:00:00|14022.2|14010.2|13906.8|13894.8|14025.3|14013.3|13884.3|13872.3|3879
1646319600000|2022-03-03 15:00:00|13905.6|13893.6|13837.7|13825.7|13913|13901|13837.6|13825.6|5570
1646323200000|2022-03-03 16:00:00|13836.5|13824.5|13825.4|13813.4|13855.1|13843.1|13820|13808|3915
1646326800000|2022-03-03 17:00:00|13825.5|13813.5|13830.8|13818.8|13844.8|13832.8|13810.8|13798.8|2973
1646330400000|2022-03-03 18:00:00|13829.7|13817.7|13819.2|13807.2|13831|13819|13791.3|13779.3|5007
1646334000000|2022-03-03 19:00:00|13816.9|13804.9|13793.6|13781.6|13819.2|13807.2|13792.3|13780.3|661
1646402400000|2022-03-04 14:00:00|13771.1|13759.1|13609.4|13597.4|13771.1|13759.1|13595.3|13583.3|6368
1646406000000|2022-03-04 15:00:00|13610.6|13598.6|13634.2|13622.2|13702.9|13690.9|13336.3|13324.3|13308
1646409600000|2022-03-04 16:00:00|13633.1|13621.1|13699|13687|13752|13740|13590.4|13578.4|5317
1646413200000|2022-03-04 17:00:00|13698.9|13686.9|13635.3|13623.3|13702.7|13690.7|13621.6|13609.6|3432
1646416800000|2022-03-04 18:00:00|13635.1|13623.1|13549.3|13537.3|13637.6|13625.6|13520.6|13508.6|5419
1646420400000|2022-03-04 19:00:00|13547.1|13535.1|13553.3|13541.3|13553.3|13541.3|13521.5|13509.5|961
1646661600000|2022-03-07 14:00:00|13554.7|13542.7|13566.2|13554.2|13648|13636|13499|13487|4508
1646665200000|2022-03-07 15:00:00|13566|13554|13611.5|13599.5|13633.3|13621.3|13520.8|13508.8|4405
1646668800000|2022-03-07 16:00:00|13612.7|13600.7|13664|13652|13719.4|13707.4|13610.1|13598.1|3831
1646672400000|2022-03-07 17:00:00|13662.9|13650.9|13675.3|13663.3|13700|13688|13649.2|13637.2|3433
1646676000000|2022-03-07 18:00:00|13676.5|13664.5|13736.8|13724.8|13754.1|13742.1|13668.3|13656.3|5330
1646679600000|2022-03-07 19:00:00|13735.8|13723.8|13729.3|13709.3|13740|13728|13710.6|13698.6|798
1646748000000|2022-03-08 14:00:00|13762.6|13750.6|13795.8|13783.8|13829|13817|13732.8|13720.8|3454
1646751600000|2022-03-08 15:00:00|13796.9|13784.9|13849.3|13837.3|13854.8|13842.8|13720.2|13708.2|4555
1646755200000|2022-03-08 16:00:00|13850.4|13838.4|13837.4|13825.4|13883.4|13871.4|13825.8|13813.8|4359
1646758800000|2022-03-08 17:00:00|13837.2|13825.2|13865.7|13853.7|13878.7|13866.7|13801.9|13789.9|3270
1646762400000|2022-03-08 18:00:00|13867|13855|13841.8|13829.8|13929.5|13917.5|13834.6|13822.6|6768
1646766000000|2022-03-08 19:00:00|13841.6|13829.6|13861.2|13841.2|13891.9|13879.9|13826.4|13814.4|914
1646834400000|2022-03-09 14:00:00|13919.7|13907.7|13777.5|13765.5|13919.7|13907.7|13769.2|13757.2|3466
1646838000000|2022-03-09 15:00:00|13776.4|13764.4|13783.5|13771.5|13817.1|13805.1|13764.4|13752.4|3098
1646841600000|2022-03-09 16:00:00|13785.6|13773.6|13764.8|13752.8|13789.2|13777.2|13743.4|13731.4|2936
1646845200000|2022-03-09 17:00:00|13763.8|13751.8|13793.5|13781.5|13810|13798|13741.3|13729.3|2263
1646848800000|2022-03-09 18:00:00|13792.2|13780.2|13690.7|13678.7|13824.2|13812.2|13688.2|13676.2|5028
1646852400000|2022-03-09 19:00:00|13690.9|13678.9|13688.5|13676.5|13710.2|13698.2|13682.2|13670.2|692
1646920800000|2022-03-10 14:00:00|13699.9|13687.9|13674.5|13662.5|13703.3|13691.3|13623.8|13611.8|3014
1646924400000|2022-03-10 15:00:00|13673.2|13661.2|13656.2|13644.2|13673.2|13661.2|13616.1|13604.1|3397
1646928000000|2022-03-10 16:00:00|13655.9|13643.9|13644.5|13632.5|13696.3|13684.3|13643.1|13631.1|2853
1646931600000|2022-03-10 17:00:00|13639.5|13627.5|13612.8|13600.8|13644.5|13632.5|13538.4|13526.4|3034
1646935200000|2022-03-10 18:00:00|13612.5|13600.5|13523.9|13511.9|13625.3|13613.3|13521.4|13509.4|5441
1646938800000|2022-03-10 19:00:00|13525.9|13513.9|13525|13505|13542.3|13530.3|13519.7|13505|1065
1647007200000|2022-03-11 14:00:00|13531.4|13519.4|13575.5|13563.5|13619.9|13607.9|13530.3|13514.3|3193
1647010800000|2022-03-11 15:00:00|13574.2|13562.2|13614|13602|13665.5|13653.5|13544.3|13532.3|3748
1647014400000|2022-03-11 16:00:00|13615|13603|13649.7|13637.7|13659|13647|13612.7|13600.7|3546
1647018000000|2022-03-11 17:00:00|13650.7|13638.7|13647.8|13635.8|13680.3|13668.3|13638.6|13626.6|2782
1647021600000|2022-03-11 18:00:00|13645.6|13633.6|13640.4|13628.4|13674.8|13662.8|13638.4|13626.4|4226
1647025200000|2022-03-11 19:00:00|13638.8|13626.8|13645.6|13633.6|13653.1|13641.1|13637.9|13625.9|836
1647262800000|2022-03-14 13:00:00|13660.1|13648.1|13750.1|13738.1|13766.7|13754.7|13629.2|13617.2|3208
1647266400000|2022-03-14 14:00:00|13749.8|13737.8|13876.6|13864.6|13885.6|13873.6|13743.8|13731.8|4098
1647270000000|2022-03-14 15:00:00|13875.7|13863.7|13920.3|13908.3|13962.8|13950.8|13869.7|13857.7|3510
1647273600000|2022-03-14 16:00:00|13921.2|13909.2|13906.9|13894.9|13976.4|13964.4|13902.7|13890.7|2554
1647277200000|2022-03-14 17:00:00|13906.5|13894.5|13918.4|13906.4|13925.9|13913.9|13901.8|13889.8|2482
1647280800000|2022-03-14 18:00:00|13918.1|13906.1|13919.5|13899.5|13925.2|13913.2|13912.7|13898.6|563
1647349200000|2022-03-15 13:00:00|13922.4|13910.4|13954.8|13942.8|13969.2|13957.2|13919.8|13900.3|1767
1647352800000|2022-03-15 14:00:00|13955.7|13943.7|13913.9|13901.9|13968.7|13956.7|13891.9|13879.9|2517
1647356400000|2022-03-15 15:00:00|13914.3|13902.3|13950.6|13938.6|13967.4|13955.4|13892.6|13880.6|1331
1647360000000|2022-03-15 16:00:00|13949.3|13937.3|13930.6|13918.6|13960.4|13948.4|13892.2|13880.2|1824
1647363600000|2022-03-15 17:00:00|13929|13917|13977|13965|14001.8|13989.8|13920.3|13908.3|2618
1647367200000|2022-03-15 18:00:00|13977.9|13965.9|13971.4|13959.4|13981.5|13969.5|13969.8|13957.8|412
1647435600000|2022-03-16 13:00:00|13977.5|13965.5|14024.9|14012.9|14040.4|14028.4|13958.9|13946.9|1345
1647439200000|2022-03-16 14:00:00|14025.6|14013.6|13985.5|13973.5|14031|14019|13937.9|13925.9|1996
1647442800000|2022-03-16 15:00:00|13985.1|13973.1|13932.1|13920.1|13996.5|13984.5|13911.3|13899.3|1160
1647446400000|2022-03-16 16:00:00|13930.4|13918.4|13884.7|13872.7|13933.9|13921.9|13829.3|13817.3|1768
1647450000000|2022-03-16 17:00:00|13882.2|13870.2|13828.1|13816.1|13882.2|13870.2|13818.3|13806.3|2077
1647453600000|2022-03-16 18:00:00|13828.5|13816.5|13821.5|13809.5|13837.5|13825.5|13819.7|13807.7|314
1647522000000|2022-03-17 13:00:00|13825.7|13813.7|13771.3|13759.3|13827.4|13815.4|13735.8|13723.8|2163
1647525600000|2022-03-17 14:00:00|13772.1|13760.1|13853.7|13841.7|13887.2|13875.2|13764.6|13752.6|2579
1647529200000|2022-03-17 15:00:00|13853.3|13841.3|13832.7|13820.7|13868.3|13856.3|13780.1|13768.1|1352
1647532800000|2022-03-17 16:00:00|13833.6|13821.6|13863|13851|13876|13864|13825.9|13813.9|909
1647536400000|2022-03-17 17:00:00|13867.2|13855.2|13851.7|13839.7|13875.8|13863.8|13818.8|13806.8|1361
1647540000000|2022-03-17 18:00:00|13852.1|13840.1|13858.8|13846.8|13862.2|13850.2|13847.2|13835.2|193
1647608400000|2022-03-18 13:00:00|13827.1|13815.1|13829.7|13817.7|13859.4|13847.4|13809.4|13795.9|829
1647612000000|2022-03-18 14:00:00|13828.5|13816.5|13870.6|13858.6|13904|13892|13817.2|13805.2|749
1647615600000|2022-03-18 15:00:00|13869.8|13857.8|13898.3|13886.3|13904.6|13892.6|13863|13851|759
1647619200000|2022-03-18 16:00:00|13899.9|13887.9|13964.3|13952.3|13974.8|13962.8|13898.3|13886.3|1759
1647622800000|2022-03-18 17:00:00|13963.4|13951.4|13949.5|13937.5|13963.4|13951.4|13920|13908|1159
1647626400000|2022-03-18 18:00:00|13948.6|13936.6|13964.7|13944.7|13966.1|13954.1|13947.8|13935.8|296
1647867600000|2022-03-21 13:00:00|13929.3|13917.3|13885|13873|13984.9|13972.9|13882|13870|1375
1647871200000|2022-03-21 14:00:00|13883.7|13871.7|13929.1|13917.1|13958.5|13946.5|13855.7|13843.7|1482
1647874800000|2022-03-21 15:00:00|13929.9|13917.9|13899.6|13887.6|13944.2|13932.2|13894.3|13882.3|601
1647878400000|2022-03-21 16:00:00|13900.4|13888.4|13908.4|13896.4|13940|13928|13889|13877|764
1647882000000|2022-03-21 17:00:00|13905.9|13893.9|13872.8|13860.8|13909|13897|13861.2|13849.2|1199
1647885600000|2022-03-21 18:00:00|13873.3|13861.3|13864|13852|13876.6|13864.6|13862.2|13850.2|236
1647954000000|2022-03-22 13:00:00|13879.4|13867.4|13902.3|13890.3|13928.6|13916.6|13868.2|13853.4|892
1647957600000|2022-03-22 14:00:00|13904.3|13892.3|13880.4|13868.4|13924|13912|13869.5|13857.5|755
1647961200000|2022-03-22 15:00:00|13881.7|13869.7|13880.5|13868.5|13902.5|13890.5|13877.4|13865.4|810
1647964800000|2022-03-22 16:00:00|13880|13868|13812.1|13800.1|13881.3|13869.3|13811.6|13799.6|1031
1647968400000|2022-03-22 17:00:00|13811.3|13799.3|13803.7|13791.7|13826.4|13814.4|13785.2|13773.2|1769
1647972000000|2022-03-22 18:00:00|13804.4|13792.4|13807.4|13787.4|13810.9|13798.9|13796.2|13784.2|233
1648040400000|2022-03-23 13:00:00|13806.2|13794.2|13691.6|13679.6|13807.9|13795.9|13663.7|13651.7|2511
1648044000000|2022-03-23 14:00:00|13690.3|13678.3|13713|13701|13735.2|13723.2|13652.6|13640.6|2348
1648047600000|2022-03-23 15:00:00|13713.7|13701.7|13751.6|13739.6|13755.6|13743.6|13708.9|13696.9|1035
1648051200000|2022-03-23 16:00:00|13749.6|13737.6|13835.2|13823.2|13838.8|13826.8|13743.3|13731.3|1362
1648054800000|2022-03-23 17:00:00|13839.4|13827.4|13801.9|13789.9|13856|13844|13791.6|13779.6|988
1648058400000|2022-03-23 18:00:00|13797.3|13785.3|13800.6|13788.6|13809|13797|13793.5|13781.5|295
1648126800000|2022-03-24 13:00:00|13819.3|13807.3|13822.3|13810.3|13858.9|13846.5|13818|13805.8|785
1648130400000|2022-03-24 14:00:00|13821.8|13809.8|13879.7|13867.7|13879.7|13867.7|13813.6|13801.6|1315
1648134000000|2022-03-24 15:00:00|13879|13867|13809|13797|13879|13867|13803.8|13791.8|976
1648137600000|2022-03-24 16:00:00|13808.3|13796.3|13806.5|13794.5|13818|13806|13792.5|13780.5|866
1648141200000|2022-03-24 17:00:00|13805.8|13793.8|13859.3|13847.3|13866.3|13854.3|13804.3|13792.3|1267
1648144800000|2022-03-24 18:00:00|13858.6|13846.6|13863.1|13843.1|13868.2|13856.2|13850.6|13838.6|296
1648213200000|2022-03-25 13:00:00|13863.9|13851.9|13913.3|13901.3|13930.6|13918.6|13853.7|13837|1195
1648216800000|2022-03-25 14:00:00|13912.6|13900.6|13893.8|13881.8|13924.9|13912.9|13869.6|13857.6|1184
1648220400000|2022-03-25 15:00:00|13894.3|13882.3|13907|13895|13918.5|13906.5|13887.9|13875.9|821
1648224000000|2022-03-25 16:00:00|13906.3|13894.3|13913.9|13901.9|13917.5|13905.5|13867.6|13855.6|994
1648227600000|2022-03-25 17:00:00|13914.4|13902.4|13909.8|13897.8|13920.2|13908.2|13890.3|13878.3|1035
1648231200000|2022-03-25 18:00:00|13911.2|13899.2|13898.1|13886.1|13914.4|13900.3|13898.1|13886.1|149
1648472400000|2022-03-28 13:00:00|13865.8|13853.8|13848.4|13836.4|13892.7|13880.7|13829|13812.4|1111
1648476000000|2022-03-28 14:00:00|13847.1|13835.1|13869.4|13857.4|13873.2|13861.2|13819.7|13807.7|1078
1648479600000|2022-03-28 15:00:00|13870|13858|13811.1|13799.1|13870|13858|13786.2|13774.2|901
1648483200000|2022-03-28 16:00:00|13810.4|13798.4|13834|13822|13842.1|13830.1|13807.3|13795.3|591
1648486800000|2022-03-28 17:00:00|13833.9|13821.9|13859.9|13847.9|13866.2|13854.2|13808.9|13796.9|1114
1648490400000|2022-03-28 18:00:00|13860.5|13848.5|13846.1|13834.1|13861.1|13849.1|13839.2|13827.2|152
1648558800000|2022-03-29 13:00:00|13894|13882|13950|13938|13952.6|13940.6|13842.6|13830.6|1752
1648562400000|2022-03-29 14:00:00|13951.3|13939.3|13948.6|13936.6|13957.6|13945.6|13905.3|13893.3|1725
1648566000000|2022-03-29 15:00:00|13948|13936|13964.2|13952.2|13976.1|13964.1|13925.3|13913.3|1190
1648569600000|2022-03-29 16:00:00|13965.4|13953.4|13951.7|13939.7|13974.8|13962.8|13941.7|13929.7|1053
1648573200000|2022-03-29 17:00:00|13952.3|13940.3|13970.4|13958.4|13979.2|13967.2|13949.8|13937.8|1364
1648576800000|2022-03-29 18:00:00|13967.9|13955.9|13966.5|13954.5|13971.2|13959|13947.8|13935.8|320
1648645200000|2022-03-30 13:00:00|13949.7|13937.7|13925.2|13913.2|13961.4|13949.4|13922.7|13910.7|952
1648648800000|2022-03-30 14:00:00|13925.8|13913.8|13916.6|13904.6|13927.2|13915.2|13872.7|13860.7|1689
1648652400000|2022-03-30 15:00:00|13914.8|13902.8|13912.2|13900.2|13936.2|13924.2|13894.1|13882.1|921
1648656000000|2022-03-30 16:00:00|13911.1|13899.1|13941.2|13929.2|13947.7|13935.7|13903.5|13891.5|1117
1648659600000|2022-03-30 17:00:00|13939.3|13927.3|13907.1|13895.1|13939.9|13927.9|13899|13887|1582
1648663200000|2022-03-30 18:00:00|13906.5|13894.5|13907.3|13895.3|13914.2|13900.7|13896.6|13884.6|424
1648731600000|2022-03-31 13:00:00|13908.8|13896.8|13887.2|13875.2|13912.8|13897.9|13861.7|13849.7|1465
1648735200000|2022-03-31 14:00:00|13887.7|13875.7|13835.1|13823.1|13887.7|13875.7|13820.6|13808.6|2015
1648738800000|2022-03-31 15:00:00|13833.8|13821.8|13861.7|13849.7|13867.1|13855.1|13829.3|13817.3|730
1648742400000|2022-03-31 16:00:00|13860.5|13848.5|13832.1|13820.1|13868.8|13856.8|13820.2|13808.2|1403
1648746000000|2022-03-31 17:00:00|13832.7|13820.7|13825.9|13813.9|13848.4|13836.4|13806.8|13794.8|1633
1648749600000|2022-03-31 18:00:00|13826.6|13814.6|13820.2|13800.2|13826.7|13814.7|13812.4|13797.8|193
1648818000000|2022-04-01 13:00:00|13841.3|13821.3|13860.5|13848.5|13893.8|13881|13833|13818.5|991
1648821600000|2022-04-01 14:00:00|13862.5|13850.5|13813.3|13801.3|13872.1|13860.1|13803.4|13791.4|985
1648825200000|2022-04-01 15:00:00|13813.8|13801.8|13760.4|13748.4|13820.6|13808.6|13747.2|13735.2|737
1648828800000|2022-04-01 16:00:00|13760.9|13748.9|13739.1|13727.1|13770.7|13758.7|13709.5|13697.5|1153
1648832400000|2022-04-01 17:00:00|13739.7|13727.7|13712.5|13700.5|13770.3|13758|13699|13687|1701
1648836000000|2022-04-01 18:00:00|13711.9|13699.9|13675.3|13663.3|13713.9|13701.9|13675.3|13663.3|786
1649077200000|2022-04-04 13:00:00|13651.6|13639.6|13721.8|13709.8|13742.9|13730.9|13651.5|13639.1|1074
1649080800000|2022-04-04 14:00:00|13724.6|13704.6|13623.2|13611.2|13728.6|13716.6|13621.2|13605.5|1347
1649084400000|2022-04-04 15:00:00|13622.5|13610.5|13608.4|13596.4|13648.5|13635|13602.3|13590.3|1133
1649088000000|2022-04-04 16:00:00|13609.6|13597.6|13536.5|13524.5|13613.9|13598.4|13516|13504|1350
1649091600000|2022-04-04 17:00:00|13537.3|13525.3|13609.2|13589.2|13666.8|13654.8|13526.4|13512.4|1589
1649095200000|2022-04-04 18:00:00|13610|13590|13624.2|13612.2|13631.3|13619.3|13610|13590|135
1649163600000|2022-04-05 13:00:00|13643.7|13631.7|13595.7|13583.7|13643.7|13631.7|13583.9|13571.9|494
1649167200000|2022-04-05 14:00:00|13596.5|13584.5|13539.2|13527.2|13599.4|13586|13521.7|13509.7|657
1649170800000|2022-04-05 15:00:00|13538.4|13526.4|13503.2|13491.2|13578.2|13564.5|13450.6|13438.6|718
1649174400000|2022-04-05 16:00:00|13504.7|13492.7|13490.4|13478.4|13536.2|13519.5|13480.7|13466|694
1649178000000|2022-04-05 17:00:00|13492.5|13480.5|13465.7|13453.7|13499.2|13484.6|13443.3|13431.3|751
1649181600000|2022-04-05 18:00:00|13466.6|13454.6|13488.5|13476.5|13492.1|13480.1|13464.7|13447|97
1649250000000|2022-04-06 13:00:00|13488|13476|13455.7|13435.7|13508.1|13491.7|13447.2|13434.1|791
1649253600000|2022-04-06 14:00:00|13456.1|13436.1|13504.6|13492.6|13515.6|13498.3|13393.7|13381.7|814
1649257200000|2022-04-06 15:00:00|13505|13493|13553.4|13541.4|13557.6|13541.8|13495.2|13480.8|406
1649260800000|2022-04-06 16:00:00|13557.7|13537.7|13559.9|13547.9|13577.4|13558.5|13514.7|13502.7|185
1649264400000|2022-04-06 17:00:00|13559.1|13547.1|13551.5|13539.5|13583.2|13571.2|13540.5|13525.8|307
1649268000000|2022-04-06 18:00:00|13550.7|13538.7|13545.3|13533.3|13552.7|13540.7|13541.3|13529.3|31
1649336400000|2022-04-07 13:00:00|13568.1|13556.1|13591.7|13579.7|13619.3|13604.2|13560.6|13545.9|420
1649340000000|2022-04-07 14:00:00|13601.6|13589.6|13568.1|13556.1|13604.8|13592.8|13566.5|13554.5|233
1649343600000|2022-04-07 15:00:00|13568.9|13556.9|13594.9|13582.9|13606.1|13594.1|13553.9|13541.9|190
1649347200000|2022-04-07 16:00:00|13596.5|13584.5|13609.6|13597.6|13613.7|13601.7|13593.2|13581.2|238
1649350800000|2022-04-07 17:00:00|13611.2|13599.2|13550.2|13530.2|13614.5|13602.5|13542|13530|626
1649354400000|2022-04-07 18:00:00|13550.6|13530.6|13547|13535|13554.8|13535.8|13539.1|13524.4|57
1649422800000|2022-04-08 13:00:00|13543.6|13531.6|13546.2|13534.2|13566.5|13547.6|13522.3|13510.3|291
1649426400000|2022-04-08 14:00:00|13546.6|13534.6|13609.3|13597.3|13633.9|13618.3|13543.7|13531.7|365
1649430000000|2022-04-08 15:00:00|13612.9|13592.9|13581.7|13569.7|13622.3|13610.3|13579.5|13567.5|196
1649433600000|2022-04-08 16:00:00|13582.5|13570.5|13482.2|13470.2|13599.9|13585.2|13482.2|13470.2|445
1649437200000|2022-04-08 17:00:00|13484.3|13472.3|13515.8|13503.8|13525.5|13512.3|13475.5|13463.5|472
1649440800000|2022-04-08 18:00:00|13523.5|13511.5|13531.7|13519.7|13533.7|13519.7|13518.7|13506.1|127
1649077200000|2022-04-04 13:00:00|13651.6|13639.6|13721.8|13709.8|13742.9|13730.9|13651.5|13639.1|1074
1649080800000|2022-04-04 14:00:00|13724.6|13704.6|13623.2|13611.2|13728.6|13716.6|13621.2|13605.5|1347
1649084400000|2022-04-04 15:00:00|13622.5|13610.5|13608.4|13596.4|13648.5|13635|13602.3|13590.3|1133
1649088000000|2022-04-04 16:00:00|13609.6|13597.6|13536.5|13524.5|13613.9|13598.4|13516|13504|1350
1649091600000|2022-04-04 17:00:00|13537.3|13525.3|13609.2|13589.2|13666.8|13654.8|13526.4|13512.4|1589
1649095200000|2022-04-04 18:00:00|13610|13590|13624.2|13612.2|13631.3|13619.3|13610|13590|135
1649163600000|2022-04-05 13:00:00|13643.7|13631.7|13595.7|13583.7|13643.7|13631.7|13583.9|13571.9|494
1649167200000|2022-04-05 14:00:00|13596.5|13584.5|13539.2|13527.2|13599.4|13586|13521.7|13509.7|657
1649170800000|2022-04-05 15:00:00|13538.4|13526.4|13503.2|13491.2|13578.2|13564.5|13450.6|13438.6|718
1649174400000|2022-04-05 16:00:00|13504.7|13492.7|13490.4|13478.4|13536.2|13519.5|13480.7|13466|694
1649178000000|2022-04-05 17:00:00|13492.5|13480.5|13465.7|13453.7|13499.2|13484.6|13443.3|13431.3|751
1649181600000|2022-04-05 18:00:00|13466.6|13454.6|13488.5|13476.5|13492.1|13480.1|13464.7|13447|97
1649250000000|2022-04-06 13:00:00|13488|13476|13455.7|13435.7|13508.1|13491.7|13447.2|13434.1|791
1649253600000|2022-04-06 14:00:00|13456.1|13436.1|13504.6|13492.6|13515.6|13498.3|13393.7|13381.7|814
1649257200000|2022-04-06 15:00:00|13505|13493|13553.4|13541.4|13557.6|13541.8|13495.2|13480.8|406
1649260800000|2022-04-06 16:00:00|13557.7|13537.7|13559.9|13547.9|13577.4|13558.5|13514.7|13502.7|185
1649264400000|2022-04-06 17:00:00|13559.1|13547.1|13551.5|13539.5|13583.2|13571.2|13540.5|13525.8|307
1649268000000|2022-04-06 18:00:00|13550.7|13538.7|13545.3|13533.3|13552.7|13540.7|13541.3|13529.3|31
1649336400000|2022-04-07 13:00:00|13568.1|13556.1|13591.7|13579.7|13619.3|13604.2|13560.6|13545.9|420
1649340000000|2022-04-07 14:00:00|13601.6|13589.6|13568.1|13556.1|13604.8|13592.8|13566.5|13554.5|233
1649343600000|2022-04-07 15:00:00|13568.9|13556.9|13594.9|13582.9|13606.1|13594.1|13553.9|13541.9|190
1649347200000|2022-04-07 16:00:00|13596.5|13584.5|13609.6|13597.6|13613.7|13601.7|13593.2|13581.2|238
1649350800000|2022-04-07 17:00:00|13611.2|13599.2|13550.2|13530.2|13614.5|13602.5|13542|13530|626
1649354400000|2022-04-07 18:00:00|13550.6|13530.6|13547|13535|13554.8|13535.8|13539.1|13524.4|57
1649422800000|2022-04-08 13:00:00|13543.6|13531.6|13546.2|13534.2|13566.5|13547.6|13522.3|13510.3|291
1649426400000|2022-04-08 14:00:00|13546.6|13534.6|13609.3|13597.3|13633.9|13618.3|13543.7|13531.7|365
1649430000000|2022-04-08 15:00:00|13612.9|13592.9|13581.7|13569.7|13622.3|13610.3|13579.5|13567.5|196
1649433600000|2022-04-08 16:00:00|13582.5|13570.5|13482.2|13470.2|13599.9|13585.2|13482.2|13470.2|445
1649437200000|2022-04-08 17:00:00|13484.3|13472.3|13515.8|13503.8|13525.5|13512.3|13475.5|13463.5|472
1649440800000|2022-04-08 18:00:00|13523.5|13511.5|13531.7|13519.7|13533.7|13519.7|13518.7|13506.1|127
1649682000000|2022-04-11 13:00:00|13504.5|13492.5|13617.1|13597.1|13619.8|13606.3|13476.1|13463.8|270
1649685600000|2022-04-11 14:00:00|13617.4|13597.4|13522.7|13510.7|13617.4|13597.4|13518.6|13506.6|274
1649689200000|2022-04-11 15:00:00|13521.8|13509.8|13526.7|13506.7|13537.1|13518.8|13471.1|13456|343
1649692800000|2022-04-11 16:00:00|13527.6|13507.6|13534.7|13522.7|13541.1|13529.1|13512.3|13491|119
1649696400000|2022-04-11 17:00:00|13536.5|13524.5|13588.2|13576.2|13589.8|13577.8|13536.5|13524.5|271
1649700000000|2022-04-11 18:00:00|13590|13578|13583.9|13571.9|13593.1|13578|13578.5|13566.2|68
1649768400000|2022-04-12 13:00:00|13623.6|13611.6|13645.2|13633.2|13649.2|13634.1|13565.1|13553.1|898
1649772000000|2022-04-12 14:00:00|13644.3|13632.3|13673|13661|13681.1|13668.2|13639.1|13623.4|488
1649775600000|2022-04-12 15:00:00|13674.9|13662.9|13696.9|13684.9|13715.5|13703.5|13667.1|13654.8|704
1649779200000|2022-04-12 16:00:00|13695.9|13683.9|13758.8|13746.8|13759.8|13747.8|13695.6|13679.7|456
1649782800000|2022-04-12 17:00:00|13757.9|13745.9|13731.1|13719.1|13761.9|13749.9|13698.8|13686.8|745
1649786400000|2022-04-12 18:00:00|13729.2|13717.2|13737.6|13725.6|13742.6|13727.2|13729.2|13717|98
1649854800000|2022-04-13 13:00:00|13769.4|13757.4|13760.2|13748.2|13776.8|13762.5|13731.7|13719.1|324
1649858400000|2022-04-13 14:00:00|13759.3|13747.3|13789.6|13769.6|13792.4|13780.4|13752|13740|562
1649862000000|2022-04-13 15:00:00|13791.5|13771.5|13768.8|13756.8|13804.1|13785.9|13741.5|13729.5|246
1649865600000|2022-04-13 16:00:00|13769.8|13757.8|13774.7|13762.7|13780|13766|13747.9|13735.7|215
1649869200000|2022-04-13 17:00:00|13779|13759|13783|13771|13786.5|13774.5|13771|13754.5|207
1649872800000|2022-04-13 18:00:00|13784|13772|13772.9|13760.9|13785.2|13773.2|13770.8|13758.8|34
1649941200000|2022-04-14 13:00:00|13778.4|13766.4|13739.7|13727.7|13788.8|13774|13708.8|13696.8|322
1649944800000|2022-04-14 14:00:00|13736.8|13724.8|13728|13716|13753.4|13738.4|13695.2|13683.2|500
1649948400000|2022-04-14 15:00:00|13727|13715|13711.5|13699.5|13730.3|13716.3|13697.1|13685.1|324
1649952000000|2022-04-14 16:00:00|13713.4|13701.4|13737|13725|13742.6|13730.6|13704.4|13692.4|210
1649955600000|2022-04-14 17:00:00|13735.1|13723.1|13742.6|13730.6|13760|13748|13734.8|13722.8|244
1649959200000|2022-04-14 18:00:00|13740.6|13728.6|13733.5|13721.5|13741.2|13729.2|13730|13718|116
1650286800000|2022-04-18 13:00:00|13765.9|13753.9|13795.5|13783.5|13795.9|13783.9|13732.2|13720.2|228
1650290400000|2022-04-18 14:00:00|13797.6|13785.6|13767.4|13755.4|13809.5|13797.5|13748.5|13736.5|304
1650294000000|2022-04-18 15:00:00|13764.2|13752.2|13747.3|13735.3|13769.8|13754.2|13738.9|13726.9|475
1650297600000|2022-04-18 16:00:00|13745.2|13733.2|13700.3|13688.3|13748.5|13736.5|13691.2|13679.2|325
1650301200000|2022-04-18 17:00:00|13695|13683|13666.1|13646.1|13696.1|13684.1|13617.2|13605.2|585
1650304800000|2022-04-18 18:00:00|13664.4|13652.4|13661.1|13649.1|13670.6|13656.9|13650.2|13637.6|22
1650373200000|2022-04-19 13:00:00|13671.1|13659.1|13705.1|13693.1|13725.9|13713.9|13642.9|13630.9|464
1650376800000|2022-04-19 14:00:00|13703.9|13691.9|13723.2|13711.2|13738.9|13726.9|13679.6|13666|446
1650380400000|2022-04-19 15:00:00|13724.3|13712.3|13718|13706|13753|13741|13705.9|13693.9|181
1650384000000|2022-04-19 16:00:00|13720.2|13708.2|13714.1|13702.1|13740.6|13728.6|13711.8|13699.8|256
1650387600000|2022-04-19 17:00:00|13713.9|13701.9|13725.1|13713.1|13737.4|13725.4|13713.9|13700.3|354
1650391200000|2022-04-19 18:00:00|13723|13711|13720.4|13708.4|13724.2|13712.2|13716|13704|52
1650459600000|2022-04-20 13:00:00|13768|13756|13836|13824|13839.3|13826.3|13753.8|13741.8|508
1650463200000|2022-04-20 14:00:00|13835.9|13823.9|13838.8|13826.8|13862.6|13850.6|13790.8|13778.8|646
1650466800000|2022-04-20 15:00:00|13837.8|13825.8|13880.5|13868.5|13883|13871|13828|13816|379
1650470400000|2022-04-20 16:00:00|13881.6|13869.6|13860.7|13848.7|13888.5|13876.5|13848.9|13836.8|197
1650474000000|2022-04-20 17:00:00|13859.6|13847.6|13925.1|13905.1|13943.1|13927.4|13859.6|13847.6|403
1650477600000|2022-04-20 18:00:00|13922.9|13902.9|13932|13912|13945|13922.5|13922.9|13902.9|39
1650546000000|2022-04-21 13:00:00|13944|13924|13964.9|13952.9|13976|13962.5|13927.2|13907.3|228
1650549600000|2022-04-21 14:00:00|13962.7|13950.7|13990.4|13960.4|13990.4|13970.2|13957|13945|186
1650553200000|2022-04-21 15:00:00|13985.2|13965.2|14001|13981|14002|13990|13977.3|13965.2|182
1650556800000|2022-04-21 16:00:00|13998.7|13978.7|14014.8|14002.8|14021.2|14009.2|13996.6|13978.7|222
1650560400000|2022-04-21 17:00:00|14016|14004|14037.9|14025.9|14044|14031|14003|13991|453
1650564000000|2022-04-21 18:00:00|14035.6|14023.6|14032.1|14002.1|14036.3|14024.3|14012.4|13999.8|98
1650632400000|2022-04-22 13:00:00|14013.4|14001.4|14019.7|14007.7|14038.8|14026.8|13998.2|13986.2|412
1650636000000|2022-04-22 14:00:00|14018.6|14006.6|13969.7|13957.7|14033.4|14018.6|13959.4|13945.8|925
1650639600000|2022-04-22 15:00:00|13975.1|13955.1|13966.3|13946.3|13989.2|13973.7|13938.9|13924.4|733
1650643200000|2022-04-22 16:00:00|13965|13945|13965.8|13953.8|13979.2|13963.7|13940.2|13926.4|234
1650646800000|2022-04-22 17:00:00|13965.7|13953.7|13898.1|13868.1|13981.2|13962|13876.9|13861.1|461
1650650400000|2022-04-22 18:00:00|13898.2|13868.2|13887.4|13875.4|13898.2|13879.6|13883.7|13863.4|25
1650891600000|2022-04-25 13:00:00|13708.8|13696.8|13674.4|13654.4|13709.2|13696.8|13558.4|13540.9|417
1650895200000|2022-04-25 14:00:00|13675.6|13655.6|13498.9|13478.9|13683|13666.2|13483.2|13471.2|737
1650898800000|2022-04-25 15:00:00|13492.9|13472.9|13541.3|13521.3|13570.1|13552.3|13468.1|13451.3|339
1650902400000|2022-04-25 16:00:00|13543.7|13523.7|13580.4|13568.4|13603.6|13587.1|13511.7|13499.7|376
1650906000000|2022-04-25 17:00:00|13580.5|13568.5|13570.5|13558.5|13598.9|13580.2|13553.5|13539.6|602
1650909600000|2022-04-25 18:00:00|13571.8|13559.8|13593.1|13581.1|13593.1|13581.1|13570.5|13558.5|61
1650978000000|2022-04-26 13:00:00|13595.4|13583.4|13599.4|13579.4|13666.2|13641.2|13568.7|13552.6|237
1650981600000|2022-04-26 14:00:00|13600.6|13580.6|13591.3|13579.3|13614.2|13600.7|13567.2|13555|349
1650985200000|2022-04-26 15:00:00|13590.1|13578.1|13600.6|13588.6|13617.2|13601.1|13590.1|13578.1|126
1650988800000|2022-04-26 16:00:00|13599.4|13587.4|13613.2|13601.2|13636.5|13616.4|13595.7|13577.1|252
1650992400000|2022-04-26 17:00:00|13615.7|13603.7|13643.7|13623.7|13677.4|13655.4|13605.8|13593.8|320
1650996000000|2022-04-26 18:00:00|13641.2|13621.2|13642.3|13622.3|13648.5|13631.3|13636|13616.1|14
1651064400000|2022-04-27 13:00:00|13648.5|13636.5|13584.9|13572.9|13655.9|13643.9|13569.9|13551.5|5238
1651068000000|2022-04-27 14:00:00|13581.1|13569.1|13502.4|13490.4|13595.9|13583.9|13496.1|13484.1|29706
1651071600000|2022-04-27 15:00:00|13506.4|13486.4|13468.2|13456.2|13517|13505|13467.3|13455.3|10125
1651075200000|2022-04-27 16:00:00|13467|13455|13485.4|13473.4|13526.8|13514.8|13467|13455|26924
1651078800000|2022-04-27 17:00:00|13484.2|13472.2|13518.3|13506.3|13518.3|13506.3|13476.4|13464.4|3089
1651082400000|2022-04-27 18:00:00|13527.3|13497.3|13506|13494|13529.8|13511.5|13500.8|13488.8|22213
1651150800000|2022-04-28 13:00:00|13522.8|13510.8|13533.1|13521.1|13566.8|13554.8|13504|13492|2380
1651154400000|2022-04-28 14:00:00|13531.8|13519.8|13418.4|13406.4|13531.8|13519.8|13372.1|13360.1|3887
1651158000000|2022-04-28 15:00:00|13417.1|13405.1|13387.4|13375.4|13457|13445|13379.9|13367.9|3103
1651161600000|2022-04-28 16:00:00|13384.9|13372.9|13367.7|13355.7|13400|13388|13357.5|13345.5|2731
1651165200000|2022-04-28 17:00:00|13366.4|13354.4|13397.9|13385.9|13422.9|13410.9|13362.7|13350.7|3872
1651168800000|2022-04-28 18:00:00|13395.4|13383.4|13397.9|13385.9|13397.9|13385.9|13390.4|13378.4|471
1651237200000|2022-04-29 13:00:00|13422.2|13410.2|13324.7|13312.7|13440.8|13428.8|13313.8|13301.8|3491
1651240800000|2022-04-29 14:00:00|13324.8|13312.8|13338.9|13326.9|13401.4|13389.4|13318.7|13306.7|3295
1651244400000|2022-04-29 15:00:00|13337.7|13325.7|13324.3|13312.3|13355.3|13343.3|13314.3|13302.3|2385
1651248000000|2022-04-29 16:00:00|13324.4|13312.4|13289.9|13277.9|13324.4|13312.4|13264.5|13252.5|2980
1651251600000|2022-04-29 17:00:00|13294.9|13282.9|13282.3|13270.3|13324.7|13312.7|13267.4|13255.4|4648
1651255200000|2022-04-29 18:00:00|13284.8|13272.8|13306|13294|13311.2|13299|13277.2|13265.2|809
1651496400000|2022-05-02 13:00:00|13360.2|13348.2|13347.6|13335.6|13408.9|13396.9|13315.6|13303.6|3736
1651500000000|2022-05-02 14:00:00|13348.8|13336.8|13473.1|13461.1|13475.7|13463.7|13342.1|13330.1|4604
1651503600000|2022-05-02 15:00:00|13475.5|13463.5|13532.9|13520.9|13571|13559|13424.8|13412.8|4060
1651507200000|2022-05-02 16:00:00|13533|13521|13547.1|13535.1|13593.7|13581.7|13521.6|13509.6|3486
1651510800000|2022-05-02 17:00:00|13546|13534|13539.4|13527.4|13579.4|13567.4|13518|13506|4015
1651514400000|2022-05-02 18:00:00|13539.3|13527.3|13529.2|13517.2|13542.7|13530.7|13521.5|13509.5|560
1651582800000|2022-05-03 13:00:00|13542.3|13530.3|13528.4|13516.4|13593.1|13581.1|13502.3|13490.3|2526
1651586400000|2022-05-03 14:00:00|13527.2|13515.2|13609.7|13597.7|13631.7|13619.7|13525.9|13513.9|3157
1651590000000|2022-05-03 15:00:00|13610.9|13598.9|13608.7|13596.7|13646.3|13634.3|13584.3|13572.3|2576
1651593600000|2022-05-03 16:00:00|13609.8|13597.8|13551.9|13539.9|13612.5|13600.5|13537.1|13525.1|2541
1651597200000|2022-05-03 17:00:00|13550.7|13538.7|13556.2|13544.2|13574.6|13562.6|13540|13528|3404
1651600800000|2022-05-03 18:00:00|13556.3|13544.3|13551.3|13539.3|13563.4|13551.4|13551.1|13539.1|862
1651669200000|2022-05-04 13:00:00|13542.2|13530.2|13543.4|13531.4|13576.5|13564.5|13485.8|13473.8|2512
1651672800000|2022-05-04 14:00:00|13543.5|13531.5|13557|13545|13620.6|13608.6|13523.5|13511.5|3535
1651676400000|2022-05-04 15:00:00|13555.7|13543.7|13534.3|13522.3|13563.1|13551.1|13508.9|13496.9|2255
1651680000000|2022-05-04 16:00:00|13533.2|13521.2|13514.8|13502.8|13558.9|13546.9|13506.8|13494.8|2467
1651683600000|2022-05-04 17:00:00|13514.7|13502.7|13512.2|13500.2|13528.2|13516.2|13509.4|13497.4|3354
1651687200000|2022-05-04 18:00:00|13511.2|13499.2|13523.3|13511.3|13523.3|13511.3|13509.4|13497.4|440
1651755600000|2022-05-05 13:00:00|13555.6|13543.6|13527.9|13515.9|13555.6|13543.6|13491.7|13479.7|2576
1651759200000|2022-05-05 14:00:00|13530.1|13518.1|13489.8|13477.8|13543.7|13531.7|13489.5|13477.5|3347
1651762800000|2022-05-05 15:00:00|13487.7|13475.7|13426.2|13414.2|13490.2|13478.2|13416.5|13404.5|2981
1651766400000|2022-05-05 16:00:00|13427.3|13415.3|13426.6|13414.6|13459.2|13447.2|13401.2|13389.2|3476
1651770000000|2022-05-05 17:00:00|13427.7|13415.7|13408.3|13396.3|13440.1|13428.1|13403|13391|3423
1651773600000|2022-05-05 18:00:00|13410.8|13398.8|13411.8|13399.8|13411.9|13399.9|13400.4|13388.4|660
1651842000000|2022-05-06 13:00:00|13427.3|13415.3|13321.2|13309.2|13437.1|13425.1|13321.2|13309.2|4539
1651845600000|2022-05-06 14:00:00|13320.1|13308.1|13394.6|13382.6|13428.4|13416.4|13310.7|13298.7|4182
1651849200000|2022-05-06 15:00:00|13394.8|13382.8|13390.1|13378.1|13439.4|13427.4|13363.4|13351.4|2565
1651852800000|2022-05-06 16:00:00|13388.9|13376.9|13355.9|13343.9|13399|13387|13341.1|13329.1|2545
1651856400000|2022-05-06 17:00:00|13357.2|13345.2|13318.4|13306.4|13361|13349|13306.6|13294.6|6336
1651860000000|2022-05-06 18:00:00|13320.9|13308.9|13309.7|13297.7|13323.4|13311.4|13305.6|13293.6|1048
1652101200000|2022-05-09 13:00:00|13281.8|13269.8|13187.2|13175.2|13315.3|13303.3|13152.2|13140.2|5150
1652104800000|2022-05-09 14:00:00|13185.7|13173.7|13311.1|13299.1|13375.2|13363.2|13171.5|13159.5|5863
1652108400000|2022-05-09 15:00:00|13310.2|13298.2|13406.7|13394.7|13419|13407|13307.4|13295.4|4612
1652112000000|2022-05-09 16:00:00|13405.7|13393.7|13345.3|13333.3|13418.8|13406.8|13323.3|13311.3|3888
1652115600000|2022-05-09 17:00:00|13342.8|13330.8|13396.3|13384.3|13415.2|13403.2|13341.3|13329.3|4700
1652119200000|2022-05-09 18:00:00|13397.3|13385.3|13380.2|13368.2|13403.5|13391.5|13376.5|13364.5|582
1652187600000|2022-05-10 13:00:00|13436.6|13424.6|13380.5|13368.5|13474.3|13462.3|13376.8|13364.8|3400
1652191200000|2022-05-10 14:00:00|13378.5|13366.5|13393.3|13381.3|13412.8|13400.8|13309.9|13297.9|5478
1652194800000|2022-05-10 15:00:00|13392.3|13380.3|13300.4|13288.4|13422.3|13410.3|13298.4|13286.4|3843
1652198400000|2022-05-10 16:00:00|13298.4|13286.4|13267.6|13255.6|13303.6|13291.6|13254.8|13242.8|3479
1652202000000|2022-05-10 17:00:00|13268.3|13256.3|13290.3|13278.3|13296.3|13284.3|13251.4|13239.4|5350
1652205600000|2022-05-10 18:00:00|13289.6|13277.6|13276.3|13264.3|13295.8|13283.8|13273.5|13261.5|646
1652274000000|2022-05-11 13:00:00|13297.5|13285.5|13362.8|13350.8|13391.1|13379.1|13272.6|13260.6|3500
1652277600000|2022-05-11 14:00:00|13363.3|13351.3|13392.1|13380.1|13404.5|13392.5|13343.4|13331.4|4878
1652281200000|2022-05-11 15:00:00|13390.8|13378.8|13476.1|13464.1|13481.3|13469.3|13384.3|13372.3|4192
1652284800000|2022-05-11 16:00:00|13476.3|13464.3|13413.9|13401.9|13506.6|13494.6|13406.4|13394.4|4137
1652288400000|2022-05-11 17:00:00|13414.2|13402.2|13386.2|13374.2|13443.5|13431.5|13375.9|13363.9|5557
1652292000000|2022-05-11 18:00:00|13388.7|13376.7|13379.6|13367.6|13398.7|13386.7|13376.7|13364.7|1198
1652360400000|2022-05-12 13:00:00|13367.6|13355.6|13271.3|13259.3|13393.8|13381.8|13235.5|13223.5|3485
1652364000000|2022-05-12 14:00:00|13270.3|13258.3|13324.2|13312.2|13338.9|13326.9|13248.2|13236.2|3789
1652367600000|2022-05-12 15:00:00|13323.9|13311.9|13299.8|13287.8|13333.9|13321.9|13267.9|13255.9|3164
1652371200000|2022-05-12 16:00:00|13299.5|13287.5|13275.6|13263.6|13324.6|13312.6|13261.4|13249.4|2740
1652374800000|2022-05-12 17:00:00|13274.7|13262.7|13213.9|13201.9|13292.1|13280.1|13176|13164|5627
1652378400000|2022-05-12 18:00:00|13214.8|13202.8|13228.6|13208.6|13243.9|13231.9|13211.1|13199.1|928
1652446800000|2022-05-13 13:00:00|13266.7|13254.7|13179|13167|13277.4|13265.4|13153|13141|3505
1652450400000|2022-05-13 14:00:00|13178.7|13166.7|13250.9|13238.9|13279.9|13267.9|13174|13162|3217
1652454000000|2022-05-13 15:00:00|13249.9|13237.9|13234.3|13222.3|13294.6|13282.6|13207.2|13195.2|2384
1652457600000|2022-05-13 16:00:00|13233.1|13221.1|13249.1|13237.1|13256.8|13244.8|13215.3|13203.3|1932
1652461200000|2022-05-13 17:00:00|13254.1|13242.1|13217.4|13205.4|13260|13248|13193.7|13181.7|2623
1652464800000|2022-05-13 18:00:00|13217.7|13205.7|13212.4|13200.4|13230.5|13218.5|13211.2|13199.2|528
1652706000000|2022-05-16 13:00:00|13195.5|13183.5|13266.4|13254.4|13309|13297|13190.9|13178.9|1384
1652709600000|2022-05-16 14:00:00|13267.3|13255.3|13290.3|13278.3|13342.1|13330.1|13267.3|13255.3|3069
1652713200000|2022-05-16 15:00:00|13290.7|13278.7|13341.7|13329.7|13342.1|13330.1|13282.6|13270.6|1674
1652716800000|2022-05-16 16:00:00|13342.1|13330.1|13348.4|13336.4|13364.4|13352.4|13332.4|13320.4|1231
1652720400000|2022-05-16 17:00:00|13349.3|13337.3|13348.6|13336.6|13355.4|13343.4|13336.9|13324.9|1278
1652724000000|2022-05-16 18:00:00|13347.3|13335.3|13345.6|13333.6|13353.6|13341.3|13344.7|13327.5|251
1652792400000|2022-05-17 13:00:00|13372.6|13360.6|13343.4|13331.4|13409|13397|13332|13320|1502
1652796000000|2022-05-17 14:00:00|13343.8|13331.8|13360.6|13348.6|13371.4|13359.4|13308.4|13296.4|1959
1652799600000|2022-05-17 15:00:00|13360.2|13348.2|13358|13346|13375.9|13363.9|13330.1|13318.1|1617
1652803200000|2022-05-17 16:00:00|13360.6|13348.6|13347.8|13335.8|13365.1|13353.1|13310.4|13298.4|1174
1652806800000|2022-05-17 17:00:00|13348.7|13336.7|13324.9|13312.9|13357.6|13345.6|13317.4|13305.4|1396
1652810400000|2022-05-17 18:00:00|13322.4|13310.4|13303.3|13291.3|13327.5|13315.5|13303.3|13291.3|216
1652878800000|2022-05-18 13:00:00|13321.8|13309.8|13178.1|13166.1|13321.8|13309.8|13155.6|13143.6|2139
1652882400000|2022-05-18 14:00:00|13178.9|13166.9|13189.8|13177.8|13257.2|13245.2|13173.9|13161.9|2171
1652886000000|2022-05-18 15:00:00|13188.5|13176.5|13186.4|13174.4|13208.5|13196.5|13165.6|13153.6|1551
1652889600000|2022-05-18 16:00:00|13187.7|13175.7|13202.2|13190.2|13226.4|13214.4|13159.8|13147.8|1292
1652893200000|2022-05-18 17:00:00|13197.2|13185.2|13157.3|13145.3|13201.4|13189.4|13154.8|13142.8|1702
1652896800000|2022-05-18 18:00:00|13159|13147|13152.3|13140.3|13159|13147|13145.2|13133.2|786
1652965200000|2022-05-19 13:00:00|13173.4|13161.4|13201.9|13189.9|13234.1|13222.1|13162.5|13150.5|1246
1652968800000|2022-05-19 14:00:00|13201.5|13189.5|13167.9|13155.9|13215.3|13203.3|13146.1|13134.1|1555
1652972400000|2022-05-19 15:00:00|13167.4|13155.4|13177.9|13165.9|13192.7|13180.7|13154.5|13142.5|1192
1652976000000|2022-05-19 16:00:00|13177.1|13165.1|13198.9|13186.9|13209.7|13197.7|13143.9|13131.9|1337
1652979600000|2022-05-19 17:00:00|13197.7|13185.7|13176.5|13164.5|13211.6|13199.6|13154.3|13142.3|1338
1652983200000|2022-05-19 18:00:00|13183.2|13171.2|13187|13167|13187.9|13175.8|13175.7|13163.7|198
1653051600000|2022-05-20 13:00:00|13197.9|13185.9|13221.2|13209.2|13252.2|13240.2|13193|13180.9|975
1653055200000|2022-05-20 14:00:00|13222|13210|13208.9|13196.9|13244.6|13232.6|13180.9|13168.9|1264
1653058800000|2022-05-20 15:00:00|13208.1|13196.1|13161.2|13149.2|13219.9|13207.9|13160.4|13148.4|1083
1653062400000|2022-05-20 16:00:00|13161.7|13149.7|13142.3|13130.3|13177.1|13165.1|13131.8|13119.8|1058
1653066000000|2022-05-20 17:00:00|13141.9|13129.9|13157.1|13145.1|13188.7|13176.7|13133.6|13121.6|1167
1653069600000|2022-05-20 18:00:00|13157.6|13145.6|13148.6|13136.6|13164.9|13152.9|13148.6|13136.6|384
1653310800000|2022-05-23 13:00:00|13117.7|13105.7|13183.7|13171.7|13195.8|13183.8|13117.7|13105.7|668
1653314400000|2022-05-23 14:00:00|13185|13173|13157.6|13145.6|13191.3|13179.3|13134|13122|1101
1653318000000|2022-05-23 15:00:00|13159.1|13147.1|13218.2|13206.2|13227.8|13215.8|13150.4|13138.4|1204
1653321600000|2022-05-23 16:00:00|13218.9|13206.9|13243.3|13231.3|13278.6|13266.6|13208.2|13196.2|1191
1653325200000|2022-05-23 17:00:00|13242.3|13230.3|13286.6|13274.6|13304.6|13292.6|13229.6|13217.6|1188
1653328800000|2022-05-23 18:00:00|13285.9|13273.9|13304.1|13292.1|13304.1|13292.1|13281.1|13269.1|363
1653397200000|2022-05-24 13:00:00|13279.6|13267.6|13313.7|13301.7|13323|13311|13278.2|13263.2|1099
1653400800000|2022-05-24 14:00:00|13313|13301|13298|13286|13322.3|13310.3|13286.9|13274.9|1039
1653404400000|2022-05-24 15:00:00|13295.5|13283.5|13284.4|13272.4|13295.5|13283.5|13275.1|13263.1|1512
1653408000000|2022-05-24 16:00:00|13286.2|13274.2|13276.9|13264.9|13327.6|13315.6|13271.2|13259.2|1063
1653411600000|2022-05-24 17:00:00|13278|13266|13283.3|13271.3|13292.9|13280.9|13264.4|13252.4|951
1653415200000|2022-05-24 18:00:00|13281.9|13269.9|13299.6|13287.6|13300.4|13288.4|13280.3|13268.3|280
1653483600000|2022-05-25 13:00:00|13320.5|13308.5|13300.7|13288.7|13357.8|13345.8|13286.8|13274.8|1046
1653487200000|2022-05-25 14:00:00|13301.3|13289.3|13287.9|13275.9|13325.1|13313.1|13285|13273|1296
1653490800000|2022-05-25 15:00:00|13290.4|13278.4|13292.2|13280.2|13316.5|13304.5|13277.2|13265.2|888
1653494400000|2022-05-25 16:00:00|13291.5|13279.5|13307.1|13295.1|13334.5|13322.5|13289.2|13277.2|525
1653498000000|2022-05-25 17:00:00|13307.8|13295.8|13243.5|13231.5|13313.9|13301.9|13236.7|13224.7|2366
1653501600000|2022-05-25 18:00:00|13243|13231|13223.1|13203.1|13243|13231|13214.6|13199.4|542
1653570000000|2022-05-26 13:00:00|13253.3|13241.3|13221.9|13209.9|13265.6|13253.6|13211.9|13199.9|829
1653573600000|2022-05-26 14:00:00|13220.6|13208.6|13223.2|13211.2|13251.1|13239.1|13210.8|13198.8|1167
1653577200000|2022-05-26 15:00:00|13221.3|13209.3|13233.1|13221.1|13244.1|13232.1|13219.4|13207.4|639
1653580800000|2022-05-26 16:00:00|13232.6|13220.6|13256.9|13244.9|13258.5|13246.5|13229.2|13217.2|538
1653584400000|2022-05-26 17:00:00|13255.6|13243.6|13249|13237|13269.9|13257.9|13244.9|13232.9|743
1653588000000|2022-05-26 18:00:00|13247.1|13235.1|13269.7|13257.7|13269.7|13257.7|13246.1|13234.1|137
1653656400000|2022-05-27 13:00:00|13276.7|13264.7|13280.9|13268.9|13292.1|13280.1|13246.1|13234.1|1294
1653660000000|2022-05-27 14:00:00|13280.3|13268.3|13261.8|13249.8|13301.5|13289.5|13236.4|13224.4|1167
1653663600000|2022-05-27 15:00:00|13260.6|13248.6|13244.1|13232.1|13275.8|13263.8|13229.1|13217.1|767
1653667200000|2022-05-27 16:00:00|13242.9|13230.9|13224.7|13212.7|13244.1|13232.1|13219.9|13207.9|578
1653670800000|2022-05-27 17:00:00|13225.4|13213.4|13234.9|13222.9|13251.7|13239.7|13217.2|13205.2|1135
1653674400000|2022-05-27 18:00:00|13235|13223|13226.3|13214.3|13236.9|13224.9|13223.3|13211.3|192
1654002000000|2022-05-31 13:00:00|13260.9|13230.9|13308.4|13296.4|13326.4|13314.4|13230.5|13213.7|875
1654005600000|2022-05-31 14:00:00|13309.6|13297.6|13210.1|13198.1|13311.5|13299.5|13200.1|13188.1|1154
1654009200000|2022-05-31 15:00:00|13210.8|13198.8|13190.9|13178.9|13228.8|13216.8|13166.9|13154.9|1185
1654012800000|2022-05-31 16:00:00|13191|13179|13146.6|13134.6|13203.2|13191.2|13145.2|13133.2|1294
1654016400000|2022-05-31 17:00:00|13144.1|13132.1|13059.6|13047.6|13144.1|13132.1|13017.3|13005.3|3543
1654020000000|2022-05-31 18:00:00|13058.5|13046.5|13057.7|13045.7|13062.9|13050.9|13044.9|13032.9|232
1654088400000|2022-06-01 13:00:00|13090.8|13078.8|13180.2|13168.2|13208.7|13196.7|13088.7|13076.7|1695
1654092000000|2022-06-01 14:00:00|13179|13167|13244.4|13232.4|13273.9|13261.9|13159.4|13147.4|2360
1654095600000|2022-06-01 15:00:00|13243.7|13231.7|13257.9|13245.9|13270.1|13258.1|13207.3|13195.3|1092
1654099200000|2022-06-01 16:00:00|13257.2|13245.2|13282.6|13270.6|13283.8|13271.8|13249.1|13237.1|1381
1654102800000|2022-06-01 17:00:00|13283.1|13271.1|13288|13276|13309|13297|13271.4|13259.4|1799
1654106400000|2022-06-01 18:00:00|13287.3|13275.3|13294.6|13282.6|13301.8|13288.7|13287.3|13275.3|196
1654174800000|2022-06-02 13:00:00|13333.4|13321.4|13293.9|13281.9|13338.9|13326.9|13251.8|13239.8|951
1654178400000|2022-06-02 14:00:00|13292.7|13280.7|13366|13354|13381.6|13369.6|13275.2|13263.2|1535
1654182000000|2022-06-02 15:00:00|13367.2|13355.2|13388.3|13376.3|13391|13379|13357.2|13345.2|1232
1654185600000|2022-06-02 16:00:00|13387.8|13375.8|13407|13395|13423|13411|13374|13362|783
1654189200000|2022-06-02 17:00:00|13407.8|13395.8|13397.4|13385.4|13415.3|13403.3|13384.9|13372.9|819
1654192800000|2022-06-02 18:00:00|13399.1|13387.1|13395.5|13383.5|13402.4|13390.4|13395.1|13383.1|267
1654261200000|2022-06-03 13:00:00|13396.3|13384.3|13363.5|13351.5|13408.9|13396.9|13356.8|13344.8|974
1654264800000|2022-06-03 14:00:00|13364.2|13352.2|13389.9|13377.9|13397.5|13385.5|13355.3|13343.3|1507
1654268400000|2022-06-03 15:00:00|13390.6|13378.6|13421.7|13409.7|13436.2|13424.2|13381.4|13369.4|620
1654272000000|2022-06-03 16:00:00|13421.2|13409.2|13397.9|13385.9|13426.7|13414.7|13373.6|13361.6|875
1654275600000|2022-06-03 17:00:00|13397.4|13385.4|13381.1|13369.1|13397.9|13385.9|13373.6|13361.6|977
1654279200000|2022-06-03 18:00:00|13380.3|13368.3|13359.5|13347.5|13383.6|13371.6|13359.5|13347.5|334
1654520400000|2022-06-06 13:00:00|13374.3|13362.3|13426.4|13414.4|13458.1|13446.1|13365.3|13345.1|667
1654524000000|2022-06-06 14:00:00|13424.3|13412.3|13407.4|13395.4|13435.1|13423.1|13389.5|13377.5|889
1654527600000|2022-06-06 15:00:00|13406.2|13394.2|13347.5|13335.5|13406.5|13394.5|13340.8|13328.8|456
1654531200000|2022-06-06 16:00:00|13348.3|13336.3|13334.9|13322.9|13362.7|13347.1|13327.4|13315.4|541
1654534800000|2022-06-06 17:00:00|13336.5|13324.5|13287.2|13275.2|13342.5|13328.8|13284.8|13272.8|1082
1654538400000|2022-06-06 18:00:00|13289.6|13277.6|13294.8|13282.8|13305.3|13293.3|13286.4|13274.4|69
1654606800000|2022-06-07 13:00:00|13280.9|13268.9|13341.2|13329.2|13358.1|13335.5|13277.7|13262.9|176
1654610400000|2022-06-07 14:00:00|13340|13328|13359.2|13347.2|13388.5|13373.8|13317.5|13301.9|507
1654614000000|2022-06-07 15:00:00|13360.1|13348.1|13376.7|13364.7|13409.1|13397.1|13351.2|13339.2|202
1654617600000|2022-06-07 16:00:00|13374.6|13362.6|13417.8|13405.8|13424.5|13412.5|13366.3|13354.3|640
1654621200000|2022-06-07 17:00:00|13418.6|13406.6|13404.4|13392.4|13425.7|13413.7|13386.3|13374.3|372
1654624800000|2022-06-07 18:00:00|13402.8|13390.8|13408.5|13396.5|13408.9|13396.9|13401.1|13389.1|87
1654693200000|2022-06-08 13:00:00|13452.7|13440.7|13493.3|13481.3|13498.3|13486.3|13439.8|13427.8|515
1654696800000|2022-06-08 14:00:00|13494.9|13482.9|13614.3|13594.3|13640.5|13628.3|13492.4|13475.5|1064
1654700400000|2022-06-08 15:00:00|13608.6|13596.6|13735.8|13723.8|13744.1|13732.1|13608.6|13596.6|820
1654704000000|2022-06-08 16:00:00|13736.6|13724.6|13757.9|13745.9|13762.1|13750.1|13700.7|13682.6|397
1654707600000|2022-06-08 17:00:00|13757.1|13745.1|13738.2|13726.2|13763.8|13751.8|13702.8|13690.8|513
1654711200000|2022-06-08 18:00:00|13741.2|13729.2|13742.5|13730.5|13753.7|13736.3|13733.3|13715.7|50
1654779600000|2022-06-09 13:00:00|13757.8|13745.8|13697.1|13685.1|13766|13754|13692.4|13680.4|507
1654783200000|2022-06-09 14:00:00|13698|13686|13748.5|13728.5|13760.4|13748.4|13698|13685.8|439
1654786800000|2022-06-09 15:00:00|13748.1|13728.1|13746.8|13734.8|13775.9|13763.9|13739|13727|281
1654790400000|2022-06-09 16:00:00|13745.9|13733.9|13742.9|13730.9|13769.6|13753.6|13740.7|13728.7|198
1654794000000|2022-06-09 17:00:00|13741.6|13729.6|13717.3|13705.3|13754.8|13739|13716.1|13704.1|361
1654797600000|2022-06-09 18:00:00|13716.1|13704.1|13703.7|13691.7|13723.7|13710.6|13703.7|13687.3|18
1654866000000|2022-06-10 13:00:00|13713|13701|13667.7|13655.7|13725|13701|13621.4|13609.4|517
1654869600000|2022-06-10 14:00:00|13666|13654|13661.5|13649.5|13669.8|13655.8|13618.7|13606.7|582
1654873200000|2022-06-10 15:00:00|13659.4|13647.4|13682.3|13662.3|13685.8|13673|13642.3|13630.3|448
1654876800000|2022-06-10 16:00:00|13683.2|13663.2|13663.7|13651.7|13694.9|13681.3|13652.2|13637.4|179
1654880400000|2022-06-10 17:00:00|13665|13653|13627.8|13615.8|13665|13653|13623.1|13607.9|433
1654884000000|2022-06-10 18:00:00|13627.4|13615.4|13610.3|13598.3|13629.8|13615.4|13609|13597|91
1655125200000|2022-06-13 13:00:00|13528.4|13516.4|13471.3|13459.3|13559.7|13535|13446|13434|547
1655128800000|2022-06-13 14:00:00|13467.2|13455.2|13316.3|13286.3|13467.2|13455.2|13257.8|13243.4|758
1655132400000|2022-06-13 15:00:00|13316|13286|13397.2|13385.2|13425.6|13413.6|13271.3|13259.3|466
1655136000000|2022-06-13 16:00:00|13395.3|13383.3|13369.1|13357.1|13399.1|13387.1|13353.8|13339.3|112
1655139600000|2022-06-13 17:00:00|13369.4|13357.4|13399.4|13387.4|13422.7|13408.6|13357.2|13345.2|169
1655143200000|2022-06-13 18:00:00|13400.3|13388.3|13399.6|13379.6|13415.9|13398.6|13392.8|13377.7|108
1655211600000|2022-06-14 13:00:00|13403.4|13391.4|13427.9|13415.9|13455.1|13442.6|13395.7|13383.7|278
1655215200000|2022-06-14 14:00:00|13427|13415|13380.5|13360.5|13442.8|13428.1|13362.1|13350.1|496
1655218800000|2022-06-14 15:00:00|13376.8|13364.8|13407.6|13395.6|13417|13401.9|13369.9|13357|485
1655222400000|2022-06-14 16:00:00|13404|13392|13486.5|13474.5|13504|13484|13389.2|13377.2|417
1655226000000|2022-06-14 17:00:00|13491.3|13479.3|13437|13425|13497.4|13482|13421.1|13409.1|641
1655229600000|2022-06-14 18:00:00|13434.8|13422.8|13454.4|13442.4|13455.7|13443.7|13432.5|13418.5|66
1655298000000|2022-06-15 13:00:00|13565|13553|13721.7|13709.7|13731.4|13719.4|13565|13547.6|987
1655301600000|2022-06-15 14:00:00|13729.5|13717.5|13750.7|13730.7|13765.1|13753|13698.3|13686.3|460
1655305200000|2022-06-15 15:00:00|13752.9|13732.9|13709|13697|13760.7|13745|13705.1|13689.7|328
1655308800000|2022-06-15 16:00:00|13705.1|13693.1|13736.1|13724.1|13762.9|13744.8|13705.1|13693.1|132
1655312400000|2022-06-15 17:00:00|13734.1|13722.1|13710.8|13680.8|13748.6|13730.9|13684.5|13665.6|127
1655316000000|2022-06-15 18:00:00|13712.7|13682.7|13714.5|13694.5|13727.4|13697.4|13696.1|13680.1|19
1655384400000|2022-06-16 13:00:00|13715.5|13703.5|13689|13677|13730.7|13718.7|13653|13641|431
1655388000000|2022-06-16 14:00:00|13688|13676|13678.6|13658.6|13689.9|13677|13621.7|13608.2|205
1655391600000|2022-06-16 15:00:00|13679.9|13659.9|13652|13640|13682.6|13662.6|13635.1|13615.1|55
1655395200000|2022-06-16 16:00:00|13653.3|13641.3|13651.4|13621.4|13676.5|13658.5|13641.6|13621.1|262
1655398800000|2022-06-16 17:00:00|13652.4|13622.4|13667.3|13647.3|13707.5|13695.5|13626.3|13610.8|330
1655402400000|2022-06-16 18:00:00|13673.3|13653.3|13669.1|13657.1|13673.3|13657.1|13662.5|13642.8|15
1655470800000|2022-06-17 13:00:00|13682.6|13670.6|13690|13678|13721|13709|13671.6|13641.6|163
1655474400000|2022-06-17 14:00:00|13692|13680|13677.2|13665.2|13708.9|13695.6|13664.5|13652.5|200
1655478000000|2022-06-17 15:00:00|13681.5|13669.5|13750.3|13730.3|13754.2|13742.2|13681.3|13669.3|663
1655481600000|2022-06-17 16:00:00|13745.1|13725.1|13719.1|13707.1|13761.6|13749.6|13700.3|13686.6|88
1655485200000|2022-06-17 17:00:00|13717.1|13705.1|13688.7|13676.7|13718.3|13706.3|13654.9|13642.9|220
1655488800000|2022-06-17 18:00:00|13692.3|13680.3|13682.2|13670.2|13692.3|13680.3|13679.1|13667.1|36
1655816400000|2022-06-21 13:00:00|13720.9|13708.9|13683.5|13671.5|13720.9|13708.9|13625.5|13613.5|253
1655820000000|2022-06-21 14:00:00|13685.8|13673.8|13677.5|13665.5|13696.4|13684.4|13651.7|13639.7|91
1655823600000|2022-06-21 15:00:00|13677.8|13665.8|13676.5|13664.5|13696|13684|13645.4|13633.4|128
1655827200000|2022-06-21 16:00:00|13674.3|13662.3|13675.3|13655.3|13744.5|13730.1|13644.7|13632.7|308
1655830800000|2022-06-21 17:00:00|13674.2|13654.2|13651|13631|13704.4|13680.9|13650.9|13630.9|416
1655834400000|2022-06-21 18:00:00|13653.2|13633.2|13647.2|13635.2|13660.4|13642.1|13647.2|13632.4|13
1655902800000|2022-06-22 13:00:00|13576.6|13564.6|13578.7|13566.7|13617.4|13600.9|13552.3|13540.3|513
1655906400000|2022-06-22 14:00:00|13577.4|13565.4|13572.1|13560.1|13608.2|13594.7|13546.1|13532.9|475
1655910000000|2022-06-22 15:00:00|13571|13559|13553.5|13541.5|13580.9|13565.9|13545.6|13533.6|412
1655913600000|2022-06-22 16:00:00|13555.7|13543.7|13539.2|13509.2|13567.7|13555.7|13520.4|13501.2|431
1655917200000|2022-06-22 17:00:00|13538.1|13508.1|13520.8|13490.8|13545.6|13529.4|13509.1|13488.5|421
1655920800000|2022-06-22 18:00:00|13523|13493|13513.8|13483.8|13529.9|13505.5|13509.1|13483.8|38
1655989200000|2022-06-23 13:00:00|13556.7|13544.7|13583.1|13563.1|13591.4|13579.4|13512.2|13500.2|170
1655992800000|2022-06-23 14:00:00|13569.5|13549.5|13471.6|13451.6|13569.6|13551.1|13461.1|13439.5|88
1655996400000|2022-06-23 15:00:00|13470.3|13450.3|13413.5|13393.5|13477.6|13465.6|13349.8|13332.3|172
1656000000000|2022-06-23 16:00:00|13411|13391|13432.7|13402.7|13477.9|13462.1|13371.2|13359.2|235
1656003600000|2022-06-23 17:00:00|13433.9|13403.9|13409.5|13389.5|13473.3|13443.3|13394.2|13364.2|71
1656007200000|2022-06-23 18:00:00|13409.6|13389.6|13419.6|13389.6|13420|13398.4|13405.9|13385.8|6
1656075600000|2022-06-24 13:00:00|13440.1|13410.1|13448.6|13428.6|13485.8|13456.2|13394.8|13382.8|38
1656079200000|2022-06-24 14:00:00|13448.5|13428.5|13408.7|13378.7|13465.2|13453.2|13371|13355.2|110
1656082800000|2022-06-24 15:00:00|13409.9|13379.9|13375.1|13363.1|13409.9|13379.9|13358.5|13346.5|73
1656086400000|2022-06-24 16:00:00|13372.7|13360.7|13356.3|13344.3|13389.6|13375|13351.4|13339.4|58
1656090000000|2022-06-24 17:00:00|13353.9|13341.9|13365.2|13353.2|13371.7|13353.2|13348.8|13335.4|33
1656093600000|2022-06-24 18:00:00|13367.6|13355.6|13363.6|13333.6|13367.6|13355.6|13348.7|13328.9|37
1656334800000|2022-06-27 13:00:00|13416.4|13386.4|13418.6|13388.6|13443.6|13426.1|13384.9|13354.9|114
1656338400000|2022-06-27 14:00:00|13413.6|13393.6|13356.5|13344.5|13427.3|13402.4|13351.5|13338|106
1656342000000|2022-06-27 15:00:00|13356.6|13344.6|13333.2|13303.2|13370.8|13354.7|13309.7|13279.7|50
1656345600000|2022-06-27 16:00:00|13336.9|13306.9|13288.4|13268.4|13348.2|13318.2|13280.7|13263.5|37
1656349200000|2022-06-27 17:00:00|13279.5|13267.5|13366.7|13336.7|13392.2|13362.2|13251.1|13226.1|286
1656352800000|2022-06-27 18:00:00|13369.1|13339.1|13352.6|13322.6|13369.1|13341.9|13345.5|13322.6|15
1656421200000|2022-06-28 13:00:00|13332.8|13320.8|13345.5|13333.5|13422.7|13410.7|13308.4|13296.4|3481
1656424800000|2022-06-28 14:00:00|13344.2|13332.2|13367.8|13355.8|13369.1|13357.1|13324.2|13312.2|2489
1656428400000|2022-06-28 15:00:00|13366.5|13354.5|13313.9|13301.9|13369|13357|13308.9|13296.9|2080
1656432000000|2022-06-28 16:00:00|13312.6|13300.6|13303.7|13291.7|13323.8|13311.8|13291.2|13279.2|2546
1656435600000|2022-06-28 17:00:00|13302.5|13290.5|13283.5|13271.5|13319.9|13307.9|13273.5|13261.5|2878
1656439200000|2022-06-28 18:00:00|13286|13274|13274.7|13262.7|13286|13274|13268.5|13256.5|646
1656507600000|2022-06-29 13:00:00|13272.5|13260.5|13303.9|13291.9|13348.6|13336.6|13268.6|13256.6|3008
1656511200000|2022-06-29 14:00:00|13302.6|13290.6|13266.8|13254.8|13329|13317|13256.5|13244.5|3214
1656514800000|2022-06-29 15:00:00|13265.5|13253.5|13279.9|13267.9|13308.3|13296.3|13259.4|13247.4|2417
1656518400000|2022-06-29 16:00:00|13278.6|13266.6|13236.6|13224.6|13282.5|13270.5|13235.3|13223.3|2911
1656522000000|2022-06-29 17:00:00|13237.9|13225.9|13230.8|13218.8|13283|13271|13225.8|13213.8|3403
1656525600000|2022-06-29 18:00:00|13233.3|13221.3|13227.1|13215.1|13238.4|13226.4|13225.8|13213.8|559
1656594000000|2022-06-30 13:00:00|13270.3|13258.3|13223.5|13211.5|13294.2|13282.2|13202.2|13190.2|2915
1656597600000|2022-06-30 14:00:00|13222.2|13210.2|13279.6|13267.6|13279.6|13267.6|13194.8|13182.8|3994
1656601200000|2022-06-30 15:00:00|13279.7|13267.7|13256.1|13244.1|13279.7|13267.7|13231|13219|3495
1656604800000|2022-06-30 16:00:00|13275.1|13255.1|13305.2|13293.2|13332.3|13320.3|13247.5|13235.5|3212
1656608400000|2022-06-30 17:00:00|13306.5|13294.5|13277.6|13265.6|13316.6|13304.6|13250.6|13238.6|3243
1656612000000|2022-06-30 18:00:00|13278.9|13266.9|13307.7|13295.7|13308.9|13296.9|13278.9|13266.9|586
1656680400000|2022-07-01 13:00:00|13302.8|13290.8|13502.8|13490.8|13560.9|13548.9|13302.2|13290.2|6305
1656684000000|2022-07-01 14:00:00|13501.5|13489.5|13582.6|13570.6|13592.4|13580.4|13501.5|13489.5|4832
1656687600000|2022-07-01 15:00:00|13580.1|13568.1|13553|13541|13587.5|13575.5|13544|13532|3024
1656691200000|2022-07-01 16:00:00|13551.8|13539.8|13485.2|13473.2|13566.8|13554.8|13481.3|13469.3|3133
1656694800000|2022-07-01 17:00:00|13486.4|13474.4|13489|13477|13514.5|13502.5|13472.2|13460.2|3449
1656698400000|2022-07-01 18:00:00|13488.9|13476.9|13487.8|13475.8|13496.2|13484.2|13483.8|13471.8|618
1657026000000|2022-07-05 13:00:00|13530.1|13518.1|13485|13473|13569.2|13557.2|13478.6|13466.6|3791
1657029600000|2022-07-05 14:00:00|13484|13472|13421.8|13409.8|13484|13472|13388.8|13376.8|4198
1657033200000|2022-07-05 15:00:00|13421.9|13409.9|13434.1|13422.1|13437.5|13425.5|13400.6|13388.6|2505
1657036800000|2022-07-05 16:00:00|13431.6|13419.6|13397.9|13385.9|13449.2|13437.2|13396.8|13384.8|2158
1657040400000|2022-07-05 17:00:00|13398.1|13386.1|13358.1|13346.1|13414|13402|13338.8|13326.8|2972
1657044000000|2022-07-05 18:00:00|13356.9|13344.9|13376.4|13364.4|13382.6|13369.1|13353.3|13341.3|548
1657112400000|2022-07-06 13:00:00|13456.4|13444.4|13413|13401|13463.3|13449.9|13400.5|13388.5|2809
1657116000000|2022-07-06 14:00:00|13414.1|13402.1|13511.2|13499.2|13572.2|13560.2|13382.5|13370.5|3734
1657119600000|2022-07-06 15:00:00|13512.3|13500.3|13490.7|13478.7|13522.5|13510.5|13447.2|13435.2|2745
1657123200000|2022-07-06 16:00:00|13489.6|13477.6|13530.2|13518.2|13540.2|13528.2|13484.4|13472.4|2054
1657126800000|2022-07-06 17:00:00|13529.1|13517.1|13524.3|13512.3|13537.1|13525.1|13511.4|13499.4|2462
1657130400000|2022-07-06 18:00:00|13522.8|13510.8|13528|13516|13529.2|13517.2|13516.1|13504.1|603
1657198800000|2022-07-07 13:00:00|13576.4|13564.4|13547.3|13535.3|13649.6|13637.6|13522.8|13510.8|3278
1657202400000|2022-07-07 14:00:00|13546|13534|13503.2|13491.2|13555.1|13543.1|13488.7|13476.7|4063
1657206000000|2022-07-07 15:00:00|13502.8|13490.8|13517.2|13505.2|13540.6|13528.6|13493.4|13481.4|2550
1657209600000|2022-07-07 16:00:00|13517.1|13505.1|13539.8|13527.8|13549.1|13537.1|13514.1|13502.1|1823
1657213200000|2022-07-07 17:00:00|13539.9|13527.9|13535.6|13523.6|13571|13559|13528.3|13516.3|3328
1657216800000|2022-07-07 18:00:00|13545.1|13533.1|13554.8|13542.8|13558.9|13546.9|13534.9|13522.9|416
1657285200000|2022-07-08 13:00:00|13561.2|13549.2|13557.7|13545.7|13603|13591|13538.5|13526.5|2076
1657288800000|2022-07-08 14:00:00|13558.7|13546.7|13544.7|13532.7|13584.6|13572.6|13534.3|13522.3|2759
1657292400000|2022-07-08 15:00:00|13545.8|13533.8|13478.9|13466.9|13547.9|13535.9|13469.3|13457.3|3193
1657296000000|2022-07-08 16:00:00|13479.1|13467.1|13495.6|13483.6|13515.1|13503.1|13468.9|13456.9|2599
1657299600000|2022-07-08 17:00:00|13495.4|13483.4|13475.6|13463.6|13525.4|13513.4|13474.9|13462.9|3921
1657303200000|2022-07-08 18:00:00|13475.4|13463.4|13474.6|13462.6|13485.4|13473.4|13471.7|13459.7|893
1657544400000|2022-07-11 13:00:00|13445.2|13433.2|13526.2|13514.2|13537.1|13525.1|13400.7|13388.7|3704
1657548000000|2022-07-11 14:00:00|13528.1|13516.1|13549.4|13537.4|13555|13543|13489.8|13477.8|4593
1657551600000|2022-07-11 15:00:00|13546.9|13534.9|13597.2|13585.2|13603.5|13591.5|13530.4|13518.4|3574
1657555200000|2022-07-11 16:00:00|13598.5|13586.5|13689.9|13677.9|13701.2|13689.2|13585.3|13573.3|6724
1657558800000|2022-07-11 17:00:00|13688.9|13676.9|13712.1|13700.1|13731.2|13719.2|13683.5|13671.5|6946
1657562400000|2022-07-11 18:00:00|13712.8|13700.8|13722.7|13710.7|13723.2|13711.2|13705|13693|664
1657630800000|2022-07-12 13:00:00|13740.4|13728.4|13688.4|13676.4|13740.4|13728.4|13643.3|13631.3|3219
1657634400000|2022-07-12 14:00:00|13687.4|13675.4|13702.6|13690.6|13708.1|13696.1|13670.3|13658.3|2823
1657638000000|2022-07-12 15:00:00|13702.3|13690.3|13757.9|13745.9|13771.2|13759.2|13695.1|13683.1|3009
1657641600000|2022-07-12 16:00:00|13756.6|13744.6|13783.7|13771.7|13793.7|13781.7|13744.7|13732.7|3531
1657645200000|2022-07-12 17:00:00|13783.4|13771.4|13774|13762|13808|13796|13760.6|13748.6|5324
1657648800000|2022-07-12 18:00:00|13777.5|13765.5|13792|13780|13793.5|13781.5|13771|13759|966
1657717200000|2022-07-13 13:00:00|13738.8|13726.8|13726.4|13714.4|13767.3|13755.3|13721.7|13709.5|2815
1657720800000|2022-07-13 14:00:00|13726.1|13714.1|13792.8|13780.8|13800|13788|13712.8|13700.8|3431
1657724400000|2022-07-13 15:00:00|13793.1|13781.1|13826.8|13814.8|13840.9|13828.9|13782.8|13770.8|3561
1657728000000|2022-07-13 16:00:00|13824.9|13812.9|13811.6|13799.6|13849.5|13837.5|13798.7|13786.7|3309
1657731600000|2022-07-13 17:00:00|13810.7|13798.7|13801.3|13789.3|13829.3|13817.3|13787.2|13775.2|5862
1657735200000|2022-07-13 18:00:00|13801.6|13789.6|13810.7|13798.7|13810.7|13798.7|13796|13784|525
1657803600000|2022-07-14 13:00:00|13761.7|13749.7|13684.4|13672.4|13761.7|13749.7|13642.5|13630.5|3435
1657807200000|2022-07-14 14:00:00|13685.3|13673.3|13699.9|13687.9|13738.2|13726.2|13668.2|13656.2|3689
1657810800000|2022-07-14 15:00:00|13700.3|13688.3|13714.7|13702.7|13718.1|13706.1|13673.5|13661.5|2447
1657814400000|2022-07-14 16:00:00|13715|13703|13678.1|13666.1|13753.1|13741.1|13668.7|13656.7|2558
1657818000000|2022-07-14 17:00:00|13676.9|13664.9|13654.7|13642.7|13690.7|13678.7|13654.7|13642.7|4026
1657821600000|2022-07-14 18:00:00|13655.9|13643.9|13663.2|13651.2|13668.8|13656.8|13649.4|13637.4|861
1657890000000|2022-07-15 13:00:00|13662.3|13650.3|13618.3|13606.3|13662.3|13650.3|13602.5|13590.5|2656
1657893600000|2022-07-15 14:00:00|13619.3|13607.3|13625.7|13613.7|13645|13633|13612.7|13600.7|3013
1657897200000|2022-07-15 15:00:00|13625.3|13613.3|13619.3|13607.3|13655.9|13643.9|13616.3|13604.3|1371
1657900800000|2022-07-15 16:00:00|13618.4|13606.4|13602.5|13590.5|13620.3|13608.3|13599.8|13587.8|1365
1657904400000|2022-07-15 17:00:00|13602.9|13590.9|13624.3|13612.3|13629.1|13617.1|13598.3|13586.3|1742
1657908000000|2022-07-15 18:00:00|13626.8|13614.8|13627.4|13615.4|13631.2|13619.2|13620.4|13608.4|479
1658149200000|2022-07-18 13:00:00|13654.6|13642.6|13718.7|13706.7|13812.9|13800.9|13652.8|13640.8|2491
1658152800000|2022-07-18 14:00:00|13720.3|13708.3|13678.4|13666.4|13772|13760|13673.3|13661.3|2181
1658156400000|2022-07-18 15:00:00|13679.3|13667.3|13674.6|13662.6|13683.8|13671.8|13633.6|13621.6|2259
1658160000000|2022-07-18 16:00:00|13675.5|13663.5|13718.6|13706.6|13719.5|13707.5|13667.9|13655.9|1652
1658163600000|2022-07-18 17:00:00|13719.5|13707.5|13724|13712|13749.5|13737.5|13714.8|13702.8|2023
1658167200000|2022-07-18 18:00:00|13723.6|13711.6|13715|13703|13725.3|13713.3|13711.6|13699.6|355
1658235600000|2022-07-19 13:00:00|13765.5|13753.5|13759.8|13747.8|13801.4|13789.4|13720.5|13708.5|1390
1658239200000|2022-07-19 14:00:00|13756.9|13744.9|13769.3|13757.3|13773.9|13761.9|13702.1|13690.1|1562
1658242800000|2022-07-19 15:00:00|13770.2|13758.2|13798.9|13786.9|13799.7|13787.7|13754.5|13742.5|890
1658246400000|2022-07-19 16:00:00|13797.6|13785.6|13763|13751|13808.6|13796.6|13751.3|13739.3|1882
1658250000000|2022-07-19 17:00:00|13763.8|13751.8|13757.5|13745.5|13784.9|13772.9|13753.3|13741.3|1519
1658253600000|2022-07-19 18:00:00|13757.1|13745.1|13756.3|13744.3|13757.9|13745.9|13751.7|13739.7|430
1658322000000|2022-07-20 13:00:00|13762.3|13750.3|13793.2|13781.2|13808.9|13796.9|13747.8|13733.1|1606
1658325600000|2022-07-20 14:00:00|13794|13782|13820.3|13808.3|13826.5|13814.5|13792.7|13780.7|1752
1658329200000|2022-07-20 15:00:00|13821.1|13809.1|13801.9|13789.9|13828.8|13816.8|13789.9|13777.9|1704
1658332800000|2022-07-20 16:00:00|13801.1|13789.1|13785.2|13773.2|13809.3|13797.3|13766.7|13754.7|1743
1658336400000|2022-07-20 17:00:00|13788.1|13776.1|13778.2|13766.2|13796.2|13784.2|13772.3|13760.3|1510
1658340000000|2022-07-20 18:00:00|13779.9|13767.9|13781.5|13769.5|13784.9|13772.9|13777.8|13765.8|369
1658408400000|2022-07-21 13:00:00|13801.1|13789.1|13783.8|13771.8|13801.1|13789.1|13732.1|13720.1|1656
1658412000000|2022-07-21 14:00:00|13783.4|13771.4|13788.6|13776.6|13805.3|13793.3|13767.7|13755.7|1305
1658415600000|2022-07-21 15:00:00|13787.8|13775.8|13777.5|13765.5|13803.3|13791.3|13774|13762|1180
1658419200000|2022-07-21 16:00:00|13776.7|13764.7|13757.1|13745.1|13779.8|13767.8|13755.5|13743.5|1103
1658422800000|2022-07-21 17:00:00|13756.6|13744.6|13770.2|13758.2|13787.7|13775.7|13754.8|13742.8|1166
1658426400000|2022-07-21 18:00:00|13771.2|13759.2|13774.8|13754.8|13774.8|13762.5|13760.9|13748.9|259
1658494800000|2022-07-22 13:00:00|13762.1|13750.1|13828.3|13816.3|13845.5|13833.5|13759.3|13747.3|1086
1658498400000|2022-07-22 14:00:00|13826.6|13814.6|13923.5|13911.5|13934.4|13922.4|13826.6|13814.6|2326
1658502000000|2022-07-22 15:00:00|13925.5|13913.5|13929.7|13917.7|13946.3|13934.3|13918.1|13906.1|1134
1658505600000|2022-07-22 16:00:00|13930.1|13918.1|13943.9|13931.9|13962.1|13950.1|13908.1|13895.1|1617
1658509200000|2022-07-22 17:00:00|13944.8|13932.8|13956.1|13944.1|13979.6|13967.6|13943.7|13931.7|1803
1658512800000|2022-07-22 18:00:00|13956.6|13944.6|13943.3|13931.3|13958.1|13946.1|13936.8|13924.8|426
1658754000000|2022-07-25 13:00:00|13893.4|13881.4|13975.6|13963.6|13981.1|13969.1|13893.4|13878.3|1102
1658757600000|2022-07-25 14:00:00|13972.4|13960.4|14006.3|13994.3|14010.5|13998.5|13948.7|13936.7|1519
1658761200000|2022-07-25 15:00:00|14007.8|13995.8|14040.6|14028.6|14057.7|14045.7|13988.2|13976.2|1565
1658764800000|2022-07-25 16:00:00|14041.4|14029.4|14019.6|14007.6|14045|14033|13996.9|13984.9|672
1658768400000|2022-07-25 17:00:00|14018.9|14006.9|14024.8|14012.8|14035.5|14023.5|13985.6|13973.6|896
1658772000000|2022-07-25 18:00:00|14026.7|14014.7|14014.4|14002.4|14027.6|14015.6|14004.3|13992.3|172
1658840400000|2022-07-26 13:00:00|13999.8|13987.8|13999.4|13987.4|14022.5|14010.5|13990.3|13978.3|790
1658844000000|2022-07-26 14:00:00|14000.1|13988.1|13989.4|13977.4|14015.2|14003.2|13981.7|13969.7|588
1658847600000|2022-07-26 15:00:00|13989.9|13977.9|13939.8|13927.8|13993.1|13981.1|13937.5|13925.5|1364
1658851200000|2022-07-26 16:00:00|13940.4|13928.4|13951.6|13939.6|13987.6|13975.6|13920.4|13908.4|990
1658854800000|2022-07-26 17:00:00|13952.1|13940.1|13945.2|13933.2|13970|13958|13931.8|13919.8|1378
1658858400000|2022-07-26 18:00:00|13944.5|13932.5|13942.3|13930.3|13946.7|13934.7|13937.9|13925.9|181
1658926800000|2022-07-27 13:00:00|13966.3|13954.3|13932.6|13920.6|13982.5|13970.5|13924.3|13912.3|870
1658930400000|2022-07-27 14:00:00|13932|13920|13916.9|13904.9|13933.3|13921.3|13901.5|13889.5|856
1658934000000|2022-07-27 15:00:00|13916.3|13904.3|13938.8|13926.8|13959.4|13947.4|13910.7|13898.7|602
1658937600000|2022-07-27 16:00:00|13937.6|13925.6|13951.9|13939.9|13955.2|13943.2|13927.8|13915.8|675
1658941200000|2022-07-27 17:00:00|13952.5|13940.5|13945.7|13933.7|13958.7|13946.7|13924.3|13912.3|1137
1658944800000|2022-07-27 18:00:00|13946.3|13934.3|13949|13937|13953.9|13941.9|13942.5|13930.5|177
1659013200000|2022-07-28 13:00:00|13952.4|13940.4|13935.9|13923.9|13981.8|13969.8|13923.4|13911.4|1497
1659016800000|2022-07-28 14:00:00|13936.6|13924.6|13923.8|13911.8|13942.3|13930.3|13905|13893|1333
1659020400000|2022-07-28 15:00:00|13922|13910|13882|13870|13936.3|13924.3|13882|13870|1352
1659024000000|2022-07-28 16:00:00|13882.6|13870.6|13901.6|13889.6|13909.4|13897.4|13870.8|13858.8|851
1659027600000|2022-07-28 17:00:00|13901|13889|13899.4|13887.4|13922.5|13910.5|13891.2|13879.2|822
1659031200000|2022-07-28 18:00:00|13898.7|13886.7|13901.2|13889.2|13907.5|13895.5|13897.4|13885.4|222
1659099600000|2022-07-29 13:00:00|13924.5|13894.5|13879.6|13867.6|13924.5|13907.9|13877.7|13865.7|816
1659103200000|2022-07-29 14:00:00|13878.9|13866.9|13904.9|13892.9|13935.1|13923.1|13872.7|13860.7|1110
1659106800000|2022-07-29 15:00:00|13905.5|13893.5|13919|13907|13919|13907|13892|13880|519
1659110400000|2022-07-29 16:00:00|13918.3|13906.3|13929.3|13917.3|13954.9|13942.9|13914.8|13902.8|719
1659114000000|2022-07-29 17:00:00|13930|13918|13932.8|13920.8|13971.4|13959.4|13925.6|13913.6|1230
1659117600000|2022-07-29 18:00:00|13931.6|13919.6|13926.6|13914.6|13935.3|13923.3|13918.4|13906.4|520
1659358800000|2022-08-01 13:00:00|13933.7|13921.7|13998.1|13986.1|14026.2|14014.2|13933.7|13921.7|1325
1659362400000|2022-08-01 14:00:00|13997.6|13985.6|13951.9|13939.9|14016.9|14004.9|13946.8|13934.8|1131
1659366000000|2022-08-01 15:00:00|13950.5|13938.5|13983.7|13971.7|13985.7|13973.7|13946.8|13934.8|581
1659369600000|2022-08-01 16:00:00|13983.1|13971.1|13971.5|13959.5|13983.1|13971.1|13959.8|13947.8|568
1659373200000|2022-08-01 17:00:00|13972.1|13960.1|13995|13983|14019.1|14007.1|13972.1|13960.1|1831
1659376800000|2022-08-01 18:00:00|13994.8|13982.8|14002.2|13990.2|14005.8|13993.8|13987.2|13975.2|306
1659445200000|2022-08-02 13:00:00|14015.8|14003.8|13987.4|13975.4|14015.8|14003.8|13968.4|13956.4|813
1659448800000|2022-08-02 14:00:00|13986.8|13974.8|14006.5|13994.5|14009.7|13997.7|13973.7|13961.7|915
1659452400000|2022-08-02 15:00:00|14008.5|13996.5|13997.1|13985.1|14013.5|14001.5|13971.8|13959.8|613
1659456000000|2022-08-02 16:00:00|13997.2|13985.2|13968.6|13956.6|13997.7|13985.7|13968.6|13956.6|552
1659459600000|2022-08-02 17:00:00|13967.9|13955.9|13977.2|13965.2|13979.5|13967.5|13954.2|13942.2|973
1659463200000|2022-08-02 18:00:00|13978.5|13966.5|13975.9|13963.9|13984.8|13972.8|13972.9|13960.9|148
1659531600000|2022-08-03 13:00:00|14025.4|14013.4|14105|14093|14119.6|14107.6|14015.1|14003.1|2068
1659535200000|2022-08-03 14:00:00|14105.5|14093.5|14144.1|14132.1|14152.3|14140.3|14105|14093|2068
1659538800000|2022-08-03 15:00:00|14146.6|14134.6|14154.4|14142.4|14170.1|14158.1|14123.6|14111.6|1423
1659542400000|2022-08-03 16:00:00|14153.7|14141.7|14139.6|14127.6|14154.4|14142.4|14125.4|14113.4|985
1659546000000|2022-08-03 17:00:00|14140.3|14128.3|14140.6|14128.6|14158|14146|14136.3|14124.3|2317
1659549600000|2022-08-03 18:00:00|14141.1|14129.1|14139.2|14127.2|14147.2|14135.2|14134.5|14122.5|255
1659618000000|2022-08-04 13:00:00|14148.8|14136.8|14133.7|14121.7|14161.9|14149.9|14124.7|14112.7|1138
1659621600000|2022-08-04 14:00:00|14132.5|14120.5|14109.1|14097.1|14153.9|14141.9|14107.3|14095.3|1375
1659625200000|2022-08-04 15:00:00|14107.7|14095.7|14116.1|14104.1|14125.6|14113.6|14098.5|14086.5|1082
1659628800000|2022-08-04 16:00:00|14115.6|14103.6|14137.7|14125.7|14148.9|14136.9|14112.1|14100.1|800
1659632400000|2022-08-04 17:00:00|14137|14125|14126.8|14114.8|14143.8|14131.8|14125.1|14113.1|1195
1659636000000|2022-08-04 18:00:00|14127.3|14115.3|14132.1|14120.1|14135.1|14123.1|14122.8|14110.8|213
1659704400000|2022-08-05 13:00:00|14140.9|14120.9|14129.1|14117.1|14145.9|14133.9|14115.1|14103.1|645
1659708000000|2022-08-05 14:00:00|14129.6|14117.6|14163.9|14151.9|14170.9|14158.9|14123.9|14111.9|761
1659711600000|2022-08-05 15:00:00|14163.4|14151.4|14186.8|14174.8|14228.6|14216.6|14153.4|14141.4|1324
1659715200000|2022-08-05 16:00:00|14186.3|14174.3|14146.6|14134.6|14190.6|14178.6|14144.4|14132.4|817
1659718800000|2022-08-05 17:00:00|14146.1|14134.1|14156.5|14144.5|14170.5|14158.5|14141.1|14129.1|1242
1659722400000|2022-08-05 18:00:00|14154.9|14142.9|14168.9|14156.9|14174.6|14161.1|14151|14139|893
1659963600000|2022-08-08 13:00:00|14201.3|14189.3|14227.9|14215.9|14237|14225|14185.7|14173.7|955
1659967200000|2022-08-08 14:00:00|14227|14215|14240.8|14228.8|14261.8|14249.2|14225.4|14213.4|934
1659970800000|2022-08-08 15:00:00|14241.6|14229.6|14274.9|14262.9|14275.5|14263.5|14237.9|14225.9|821
1659974400000|2022-08-08 16:00:00|14275.7|14263.7|14245.8|14233.8|14281.5|14269.5|14233.6|14221.6|431
1659978000000|2022-08-08 17:00:00|14245|14233|14227.1|14215.1|14251.6|14236|14208.3|14196.3|637
1659981600000|2022-08-08 18:00:00|14228.8|14216.8|14228.8|14216.8|14238.2|14224.7|14223.7|14209.8|191
1660050000000|2022-08-09 13:00:00|14216.8|14204.8|14187.4|14175.4|14226.7|14212.4|14182.3|14170.3|623
1660053600000|2022-08-09 14:00:00|14186.5|14174.5|14173.8|14161.8|14187.4|14175.4|14160.2|14148.2|628
1660057200000|2022-08-09 15:00:00|14175|14163|14161.7|14149.7|14177.5|14165.5|14159.5|14147.5|189
1660060800000|2022-08-09 16:00:00|14161.2|14149.2|14157.4|14145.4|14171.1|14159.1|14152.4|14140.4|200
1660064400000|2022-08-09 17:00:00|14157|14145|14160.2|14148.2|14161.6|14149.6|14147.2|14135.2|465
1660068000000|2022-08-09 18:00:00|14158.1|14146.1|14161.9|14149.9|14165.2|14153.2|14155.2|14143.2|150
1660136400000|2022-08-10 13:00:00|14198.8|14186.8|14234.4|14222.4|14242.5|14230.5|14181.5|14165.8|1087
1660140000000|2022-08-10 14:00:00|14233.6|14221.6|14276.8|14256.8|14283|14266|14233.6|14221.6|489
1660143600000|2022-08-10 15:00:00|14278.9|14258.9|14228.7|14216.7|14278.9|14259.2|14225.6|14213.6|408
1660147200000|2022-08-10 16:00:00|14230.5|14218.5|14268.2|14256.2|14269.1|14257.1|14229.2|14217.2|217
1660150800000|2022-08-10 17:00:00|14267.4|14255.4|14290.2|14278.2|14298.4|14286.4|14266.4|14254.4|555
1660154400000|2022-08-10 18:00:00|14289.3|14277.3|14294.9|14274.9|14302.7|14288.2|14287.1|14272.3|180
1660222800000|2022-08-11 13:00:00|14330.7|14318.7|14360.7|14348.7|14382.3|14367|14319.5|14306.9|999
1660226400000|2022-08-11 14:00:00|14361.9|14349.9|14322.6|14310.6|14365.5|14353.3|14298.2|14279.3|819
1660230000000|2022-08-11 15:00:00|14318.4|14306.4|14334.4|14322.4|14346.9|14332.1|14315.1|14302.5|147
1660233600000|2022-08-11 16:00:00|14334.7|14322.7|14383.5|14371.5|14408.5|14396.5|14334.7|14322.7|1045
1660237200000|2022-08-11 17:00:00|14383.8|14371.8|14385.8|14373.8|14392.2|14377.2|14371.8|14356.1|597
1660240800000|2022-08-11 18:00:00|14384.7|14372.7|14383.9|14363.9|14387.2|14375.2|14377.2|14362.7|77
1660309200000|2022-08-12 13:00:00|14390.1|14370.1|14365.4|14353.4|14410.3|14398.3|14343.2|14331.2|562
1660312800000|2022-08-12 14:00:00|14363.8|14351.8|14379.1|14359.1|14386.4|14372.1|14353.3|14340.3|342
1660316400000|2022-08-12 15:00:00|14380.9|14360.9|14373.2|14361.2|14381.7|14367.5|14356.1|14344.1|173
1660320000000|2022-08-12 16:00:00|14375.4|14363.4|14334.4|14322.4|14380.4|14368.4|14322.2|14310.2|306
1660323600000|2022-08-12 17:00:00|14334|14322|14334.3|14322.3|14348.1|14334.6|14328.3|14316.3|326
1660327200000|2022-08-12 18:00:00|14336.1|14324.1|14348.7|14328.7|14360|14342.7|14333.9|14321.9|14
1660568400000|2022-08-15 13:00:00|14371.9|14359.9|14391.2|14371.2|14414.8|14395.7|14358.2|14338.2|200
1660572000000|2022-08-15 14:00:00|14388.4|14376.4|14380.1|14360.1|14413.5|14399|14362.2|14347.1|252
1660575600000|2022-08-15 15:00:00|14381.1|14361.1|14365.6|14353.6|14385.3|14371.8|14360.1|14347.6|124
1660579200000|2022-08-15 16:00:00|14363.1|14351.1|14309.2|14297.2|14374.7|14361|14304.2|14292.2|418
1660582800000|2022-08-15 17:00:00|14308.9|14296.9|14291.9|14279.9|14312.3|14300.3|14283.4|14271.4|525
1660586400000|2022-08-15 18:00:00|14292.2|14280.2|14298.5|14278.5|14298.5|14281.7|14287.5|14274|146
1660654800000|2022-08-16 13:00:00|14309|14297|14416|14404|14420.2|14408.2|14305.6|14289.3|570
1660658400000|2022-08-16 14:00:00|14416.9|14404.9|14489.4|14477.4|14499.6|14485.8|14416.9|14404.9|297
1660662000000|2022-08-16 15:00:00|14491.3|14479.3|14482.8|14470.8|14491.3|14479.3|14451.6|14439.6|71
1660665600000|2022-08-16 16:00:00|14483.7|14471.7|14484.7|14472.7|14492.1|14477.6|14474.9|14457.9|195
1660669200000|2022-08-16 17:00:00|14487|14475|14486.6|14466.6|14491.9|14478.4|14468.6|14452.3|107
1660672800000|2022-08-16 18:00:00|14486.9|14466.9|14485.6|14473.6|14489.3|14477.3|14476.7|14462.2|55
1660741200000|2022-08-17 13:00:00|14506|14494|14465.7|14453.7|14520.3|14504|14453.7|14441.2|398
1660744800000|2022-08-17 14:00:00|14464.7|14452.7|14524.5|14512.5|14527.9|14515.9|14444.7|14432.7|504
1660748400000|2022-08-17 15:00:00|14525|14513|14531.7|14519.7|14544.8|14529.6|14512.2|14496.7|240
1660752000000|2022-08-17 16:00:00|14529.5|14517.5|14522.8|14510.8|14538|14519.7|14505.5|14491.7|150
1660755600000|2022-08-17 17:00:00|14523|14511|14514.5|14502.5|14532|14516.5|14507.5|14495.5|301
1660759200000|2022-08-17 18:00:00|14514.8|14502.8|14514.3|14502.3|14529.8|14516|14510.8|14496.5|19
1660827600000|2022-08-18 13:00:00|14520.9|14508.9|14507.7|14495.7|14529.1|14513.1|14470.2|14458.2|200
1660831200000|2022-08-18 14:00:00|14507.5|14495.5|14467.8|14455.8|14507.5|14495.5|14457.7|14445.7|402
1660834800000|2022-08-18 15:00:00|14468.8|14456.8|14493|14473|14509.8|14495.4|14467.6|14455.6|340
1660838400000|2022-08-18 16:00:00|14492.7|14472.7|14436.5|14424.5|14495|14479.7|14425.8|14413.8|353
1660842000000|2022-08-18 17:00:00|14436.7|14424.7|14418.1|14406.1|14441.3|14426.6|14407.8|14395.8|271
1660845600000|2022-08-18 18:00:00|14418.3|14406.3|14432|14412|14443|14422.7|14418.3|14406.3|27
1660914000000|2022-08-19 13:00:00|14457|14427|14505.6|14485.6|14511.8|14493.3|14438.4|14423.4|258
1660917600000|2022-08-19 14:00:00|14501.4|14481.4|14496.6|14484.6|14514.6|14494.6|14476.1|14464.1|41
1660921200000|2022-08-19 15:00:00|14498.7|14486.7|14466.9|14454.9|14506.9|14493.2|14463.3|14448.3|67
1660924800000|2022-08-19 16:00:00|14465.8|14453.8|14480.3|14460.3|14490.5|14478.5|14465.8|14453.8|61
1660928400000|2022-08-19 17:00:00|14476.7|14464.7|14476.4|14456.4|14478.7|14466.6|14458.1|14446.1|114
1660932000000|2022-08-19 18:00:00|14477.4|14457.4|14478.5|14458.5|14485.8|14467.3|14471.7|14455.6|51
1661173200000|2022-08-22 13:00:00|14471.1|14441.1|14409.8|14397.8|14471.1|14441.1|14401.7|14389.7|174
1661176800000|2022-08-22 14:00:00|14410.9|14398.9|14400|14388|14417.6|14403.7|14390|14378|233
1661180400000|2022-08-22 15:00:00|14399.8|14387.8|14409.2|14389.2|14410.5|14395.3|14391.3|14376.4|132
1661184000000|2022-08-22 16:00:00|14405.1|14393.1|14446.3|14434.3|14473.1|14461.1|14400.4|14388.4|287
1661187600000|2022-08-22 17:00:00|14446.2|14434.2|14422.3|14410.3|14457.4|14445.4|14414|14401.1|126
1661191200000|2022-08-22 18:00:00|14422|14410|14433.9|14403.9|14436.1|14416.6|14419|14402.8|7
1661259600000|2022-08-23 13:00:00|14449.2|14419.2|14407.1|14395.1|14449.2|14419.2|14399.1|14381|61
1661263200000|2022-08-23 14:00:00|14407|14395|14389.7|14377.7|14414.5|14400.9|14372.3|14359.5|195
1661266800000|2022-08-23 15:00:00|14392|14380|14465.1|14453.1|14504.6|14478.7|14383|14367.1|183
1661270400000|2022-08-23 16:00:00|14463.9|14451.9|14458.4|14446.4|14487.9|14473.5|14440|14428|135
1661274000000|2022-08-23 17:00:00|14453.9|14441.9|14437.5|14425.5|14458.1|14445.9|14432.6|14420.6|156
1661277600000|2022-08-23 18:00:00|14437.6|14425.6|14437|14425|14451.7|14434.7|14437|14421.3|74
1661346000000|2022-08-24 13:00:00|14426.4|14414.4|14433.6|14421.6|14472.1|14446.9|14396.4|14382.9|130
1661349600000|2022-08-24 14:00:00|14432.5|14420.5|14413.4|14401.4|14437.1|14421.6|14411.8|14398.9|37
1661353200000|2022-08-24 15:00:00|14411.1|14399.1|14371.5|14359.5|14416.3|14404.3|14357.5|14345.5|67
1661356800000|2022-08-24 16:00:00|14370.3|14358.3|14365.8|14353.8|14377.9|14361.5|14362|14350|47
1661360400000|2022-08-24 17:00:00|14366.9|14354.9|14364.4|14352.4|14380.3|14360.3|14359.8|14345.9|103
1661364000000|2022-08-24 18:00:00|14365.5|14353.5|14365.1|14353.1|14373.2|14357|14361.6|14345.8|28
1661432400000|2022-08-25 13:00:00|14387|14375|14348.8|14328.8|14388.8|14375|14332.9|14314.1|25
1661436000000|2022-08-25 14:00:00|14347.6|14327.6|14356.9|14336.9|14358.2|14344.5|14312.6|14300.6|64
1661439600000|2022-08-25 15:00:00|14355.7|14335.7|14352.8|14340.8|14359|14344.6|14339.3|14324.6|57
1661443200000|2022-08-25 16:00:00|14351.6|14339.6|14358.3|14338.3|14368.2|14348|14339.6|14323.8|58
1661446800000|2022-08-25 17:00:00|14357.2|14337.2|14363.7|14343.7|14371.2|14356.4|14343|14324|75
1661450400000|2022-08-25 18:00:00|14368.8|14338.8|14372.5|14352.5|14378.2|14357.5|14359.6|14338.8|31
1661518800000|2022-08-26 13:00:00|14366.2|14346.2|14392.8|14372.8|14400.3|14388.3|14358.1|14342.7|70
1661522400000|2022-08-26 14:00:00|14394|14374|14372|14360|14438.6|14415.9|14371.5|14348.1|76
1661526000000|2022-08-26 15:00:00|14366.1|14354.1|14332.7|14320.7|14367.3|14355.3|14327|14311.5|99
1661529600000|2022-08-26 16:00:00|14333.2|14321.2|14325.8|14295.8|14339.8|14321.2|14301.8|14276.5|73
1661533200000|2022-08-26 17:00:00|14323.4|14293.4|14307.8|14277.8|14327|14303.3|14299.3|14275.4|42
1661536800000|2022-08-26 18:00:00|14310.1|14280.1|14308.8|14278.8|14318.2|14296.6|14301.3|14278.8|15
1661778000000|2022-08-29 13:00:00|14304.9|14292.9|14306.3|14294.3|14343.5|14331.5|14286.1|14274.1|3042
1661781600000|2022-08-29 14:00:00|14308.8|14296.8|14275.4|14263.4|14308.8|14296.8|14274.2|14262.2|3192
1661785200000|2022-08-29 15:00:00|14274.2|14262.2|14287|14275|14289.3|14277.3|14271.9|14259.9|1941
1661788800000|2022-08-29 16:00:00|14287.2|14275.2|14297.1|14285.1|14327.2|14315.2|14284.7|14272.7|2291
1661792400000|2022-08-29 17:00:00|14299.6|14287.6|14293.1|14281.1|14314.4|14302.4|14293.1|14281.1|2904
1661796000000|2022-08-29 18:00:00|14294.3|14282.3|14298.1|14286.1|14301.7|14289.7|14294.3|14282.3|475
1661864400000|2022-08-30 13:00:00|14351.6|14339.6|14303.5|14291.5|14351.6|14339.6|14292.2|14280.2|2868
1661868000000|2022-08-30 14:00:00|14302.3|14290.3|14316.4|14304.4|14321.4|14309.4|14298.5|14286.5|2896
1661871600000|2022-08-30 15:00:00|14318.9|14306.9|14434.1|14422.1|14444.1|14432.1|14301.4|14289.4|3795
1661875200000|2022-08-30 16:00:00|14436.5|14424.5|14412|14400|14449.1|14437.1|14394.5|14382.5|2922
1661878800000|2022-08-30 17:00:00|14414.5|14402.5|14397.4|14385.4|14429.6|14417.6|14385|14373|3119
1661882400000|2022-08-30 18:00:00|14399.9|14387.9|14393.7|14381.7|14399.9|14387.9|14392.4|14380.4|378
1661950800000|2022-08-31 13:00:00|14396.8|14384.8|14370.5|14358.5|14406.6|14394.6|14355.6|14343.6|1991
1661954400000|2022-08-31 14:00:00|14369.3|14357.3|14316.3|14304.3|14380.6|14368.6|14301.3|14289.3|3971
1661958000000|2022-08-31 15:00:00|14317.6|14305.6|14291.7|14279.7|14323.8|14311.8|14284|14272|3876
1661961600000|2022-08-31 16:00:00|14291.6|14279.6|14277.1|14265.1|14296.7|14284.7|14254.3|14242.3|3810
1661965200000|2022-08-31 17:00:00|14275.9|14263.9|14279.6|14267.6|14287.2|14275.2|14267.1|14255.1|3549
1661968800000|2022-08-31 18:00:00|14280.9|14268.9|14287.3|14275.3|14289.7|14277.7|14279.7|14267.7|712
1662037200000|2022-09-01 13:00:00|14305.5|14293.5|14322.7|14310.7|14347.4|14335.4|14272.6|14260.6|3758
1662040800000|2022-09-01 14:00:00|14321.4|14309.4|14327.7|14315.7|14402.1|14390.1|14320.2|14308.2|4744
1662044400000|2022-09-01 15:00:00|14330.2|14318.2|14317.8|14305.8|14350.4|14338.4|14315.3|14303.3|2250
1662048000000|2022-09-01 16:00:00|14317.9|14305.9|14293.7|14281.7|14332.8|14320.8|14293.7|14281.7|1973
1662051600000|2022-09-01 17:00:00|14293.6|14281.6|14316.2|14304.2|14323.7|14311.7|14288.7|14276.7|2920
1662055200000|2022-09-01 18:00:00|14314.9|14302.9|14320.1|14308.1|14324.8|14312.8|14314.9|14302.9|485
1662123600000|2022-09-02 13:00:00|14376.7|14364.7|14420.8|14408.8|14424.4|14412.4|14321.2|14309.2|2587
1662127200000|2022-09-02 14:00:00|14422.1|14410.1|14428.2|14416.2|14453.1|14441.1|14405.8|14393.8|4662
1662130800000|2022-09-02 15:00:00|14429.4|14417.4|14479.1|14467.1|14491.4|14479.4|14425.5|14413.5|3516
1662134400000|2022-09-02 16:00:00|14479.2|14467.2|14477|14465|14503.9|14491.9|14456.6|14444.6|2483
1662138000000|2022-09-02 17:00:00|14474.5|14462.5|14495.2|14483.2|14499.8|14487.8|14465.2|14453.2|2905
1662141600000|2022-09-02 18:00:00|14493.9|14481.9|14509.7|14497.7|14514.6|14502.6|14492.7|14480.7|778
1662469200000|2022-09-06 13:00:00|14540.8|14528.8|14586.7|14574.7|14604.6|14592.6|14533|14521|3837
1662472800000|2022-09-06 14:00:00|14587.8|14575.8|14571.7|14559.7|14613.6|14601.6|14567|14555|3764
1662476400000|2022-09-06 15:00:00|14571.5|14559.5|14585.2|14573.2|14609|14597|14559.8|14547.8|2550
1662480000000|2022-09-06 16:00:00|14583.9|14571.9|14578.8|14566.8|14596.4|14584.4|14572.4|14560.4|2188
1662483600000|2022-09-06 17:00:00|14579.9|14567.9|14588.8|14576.8|14588.8|14576.8|14573.8|14561.8|2388
1662487200000|2022-09-06 18:00:00|14591|14579|14590.1|14578.1|14591.3|14579.3|14586.3|14574.3|429
1662555600000|2022-09-07 13:00:00|14603.1|14591.1|14584.2|14572.2|14603.1|14591.1|14572.6|14560.6|2113
1662559200000|2022-09-07 14:00:00|14579.4|14567.4|14591.7|14579.7|14596|14584|14563.1|14551.1|2441
1662562800000|2022-09-07 15:00:00|14591.8|14579.8|14624.5|14612.5|14635.3|14623.3|14583.6|14571.6|2196
1662566400000|2022-09-07 16:00:00|14624.6|14612.6|14570|14558|14627.2|14615.2|14558.4|14546.4|2194
1662570000000|2022-09-07 17:00:00|14571.1|14559.1|14516.2|14504.2|14576.3|14564.3|14504|14492|3356
1662573600000|2022-09-07 18:00:00|14518.3|14506.3|14513.5|14501.5|14520.8|14508.8|14510.4|14498.4|357
1662642000000|2022-09-08 13:00:00|14529.9|14517.9|14510.8|14498.8|14543.5|14531.5|14508.3|14496.3|2143
1662645600000|2022-09-08 14:00:00|14508.7|14496.7|14487.6|14475.6|14519.9|14507.9|14479.8|14467.8|3112
1662649200000|2022-09-08 15:00:00|14487.4|14475.4|14513.6|14501.6|14515|14503|14474.1|14462.1|2643
1662652800000|2022-09-08 16:00:00|14512.3|14500.3|14521.7|14509.7|14528.9|14516.9|14500.9|14488.9|2005
1662656400000|2022-09-08 17:00:00|14522.8|14510.8|14528.6|14516.6|14564.9|14552.9|14508.4|14496.4|5442
1662660000000|2022-09-08 18:00:00|14529|14517|14531.8|14519.8|14538.3|14526.3|14526|14514|841
1662728400000|2022-09-09 13:00:00|14542.4|14530.4|14548.8|14536.8|14570.3|14558.3|14526.6|14514.6|1778
1662732000000|2022-09-09 14:00:00|14547.6|14535.6|14665.7|14653.7|14675.3|14663.3|14542.8|14530.8|6156
1662735600000|2022-09-09 15:00:00|14663.7|14651.7|14646.7|14634.7|14686|14674|14640.4|14628.4|4466
1662739200000|2022-09-09 16:00:00|14649.2|14637.2|14665.7|14653.7|14670.6|14658.6|14639.8|14627.8|2815
1662742800000|2022-09-09 17:00:00|14666.8|14654.8|14666|14654|14682.3|14670.3|14655.5|14643.5|6458
1662746400000|2022-09-09 18:00:00|14668.5|14656.5|14684.6|14672.6|14684.8|14672.8|14666.2|14654.2|996
1662987600000|2022-09-12 13:00:00|14703.6|14691.6|14706.7|14694.7|14715.9|14703.9|14674.6|14662.6|2712
1662991200000|2022-09-12 14:00:00|14709.2|14697.2|14702.1|14690.1|14737.7|14725.7|14697.3|14685.3|4400
1662994800000|2022-09-12 15:00:00|14702.3|14690.3|14712.7|14700.7|14730.2|14718.2|14680.7|14668.7|2928
1662998400000|2022-09-12 16:00:00|14711.7|14699.7|14712|14700|14722.5|14710.5|14696|14684|2993
1663002000000|2022-09-12 17:00:00|14711|14699|14708.2|14696.2|14720|14708|14698.8|14686.8|4447
1663005600000|2022-09-12 18:00:00|14710.4|14698.4|14713.5|14701.5|14716.7|14704.7|14708.8|14696.8|530
1663074000000|2022-09-13 13:00:00|14698.3|14686.3|14705.8|14693.8|14707.9|14695.9|14663.2|14651.2|2431
1663077600000|2022-09-13 14:00:00|14706.1|14694.1|14644.7|14632.7|14710.2|14698.2|14641.3|14629.3|2610
1663081200000|2022-09-13 15:00:00|14645|14633|14641.4|14629.4|14668.9|14656.9|14626|14614|3221
1663084800000|2022-09-13 16:00:00|14641.1|14629.1|14623.3|14611.3|14641.1|14629.1|14607.5|14595.5|3323
1663088400000|2022-09-13 17:00:00|14620.8|14608.8|14625.1|14613.1|14646.1|14634.1|14594.7|14582.7|5134
1663092000000|2022-09-13 18:00:00|14626.4|14614.4|14627.6|14615.6|14632.6|14620.6|14616.7|14604.7|733
1663160400000|2022-09-14 13:00:00|14654.7|14642.7|14615.6|14603.6|14660.1|14648.1|14615.6|14603.6|2346
1663164000000|2022-09-14 14:00:00|14613.7|14601.7|14603.5|14591.5|14626.5|14614.5|14581.9|14569.9|5234
1663167600000|2022-09-14 15:00:00|14606|14594|14610.8|14598.8|14634.9|14622.9|14597.3|14585.3|3446
1663171200000|2022-09-14 16:00:00|14608.3|14596.3|14591.2|14579.2|14610.8|14598.8|14586|14574|1784
1663174800000|2022-09-14 17:00:00|14588.7|14576.7|14587.2|14575.2|14595.1|14583.1|14580.9|14568.9|3946
1663178400000|2022-09-14 18:00:00|14587.5|14575.5|14594.4|14582.4|14602.5|14590.5|14586.6|14574.6|595
1663246800000|2022-09-15 13:00:00|14626.8|14614.8|14711|14699|14723.2|14711.2|14613.6|14601.6|4297
1663250400000|2022-09-15 14:00:00|14713.2|14701.2|14692.9|14680.9|14751.6|14739.6|14681|14669|4326
1663254000000|2022-09-15 15:00:00|14693.2|14681.2|14693.3|14681.3|14707|14695|14688.8|14676.8|2065
1663257600000|2022-09-15 16:00:00|14695.1|14683.1|14711.9|14699.9|14719.3|14707.3|14689|14677|1924
1663261200000|2022-09-15 17:00:00|14710|14698|14724.7|14712.7|14747.2|14735.2|14703.2|14691.2|2680
1663264800000|2022-09-15 18:00:00|14724.1|14712.1|14721|14709|14727.5|14715.5|14719.8|14707.8|602
1663333200000|2022-09-16 13:00:00|14714.6|14702.6|14708.9|14696.9|14728.1|14716.1|14692|14680|1969
1663336800000|2022-09-16 14:00:00|14709.8|14697.8|14692.2|14680.2|14716.8|14704.8|14677.7|14665.7|2710
1663340400000|2022-09-16 15:00:00|14694.7|14682.7|14708.3|14696.3|14708.8|14696.8|14687.3|14675.3|1102
1663344000000|2022-09-16 16:00:00|14707.4|14695.4|14726.9|14714.9|14732.2|14720.2|14688.4|14676.4|1628
1663347600000|2022-09-16 17:00:00|14726|14714|14718.6|14706.6|14726.9|14714.9|14695|14683|2126
1663351200000|2022-09-16 18:00:00|14719.3|14707.3|14721.9|14709.9|14723.6|14711.6|14718.6|14706.6|404
1663592400000|2022-09-19 13:00:00|14755.7|14743.7|14764.6|14752.6|14812.9|14800.9|14740.8|14728.8|2221
1663596000000|2022-09-19 14:00:00|14763.8|14751.8|14761.6|14749.6|14786|14774|14743.4|14731.4|2407
1663599600000|2022-09-19 15:00:00|14760.8|14748.8|14745.3|14733.3|14769.2|14757.2|14740.3|14728.3|1485
1663603200000|2022-09-19 16:00:00|14746.9|14734.9|14757.3|14745.3|14768.9|14756.9|14743.7|14731.7|1335
1663606800000|2022-09-19 17:00:00|14758.1|14746.1|14755.2|14743.2|14763.4|14751.4|14749.8|14737.8|1626
1663610400000|2022-09-19 18:00:00|14754.3|14742.3|14754|14742|14763.5|14751.5|14754|14742|283
1663678800000|2022-09-20 13:00:00|14770.6|14758.6|14821.9|14809.9|14874.8|14862.8|14769.5|14757.5|2830
1663682400000|2022-09-20 14:00:00|14823.6|14811.6|14852.5|14840.5|14856.7|14844.7|14799.3|14787.3|2655
1663686000000|2022-09-20 15:00:00|14854.5|14842.5|14822|14810|14857.5|14845.5|14816|14804|1410
1663689600000|2022-09-20 16:00:00|14821.5|14809.5|14831.5|14819.5|14834.9|14822.9|14806.2|14794.2|1082
1663693200000|2022-09-20 17:00:00|14831.1|14819.1|14804.4|14792.4|14837.6|14825.6|14795.1|14783.1|4450
1663696800000|2022-09-20 18:00:00|14805.2|14793.2|14804|14792|14810.2|14798.2|14797.8|14785.8|409
1663765200000|2022-09-21 13:00:00|14801.3|14789.3|14789.3|14777.3|14831.9|14819.9|14780.8|14768.8|2120
1663768800000|2022-09-21 14:00:00|14789.8|14777.8|14795.7|14783.7|14806.5|14794.5|14779.8|14767.8|1812
1663772400000|2022-09-21 15:00:00|14795.2|14783.2|14811.8|14799.8|14840.5|14828.5|14792.3|14780.3|1290
1663776000000|2022-09-21 16:00:00|14811.1|14799.1|14806.1|14794.1|14824.8|14812.8|14803.3|14791.3|836
1663779600000|2022-09-21 17:00:00|14801.9|14789.9|14774.1|14762.1|14802.7|14790.7|14756.3|14744.3|2117
1663783200000|2022-09-21 18:00:00|14775.2|14763.2|14774.8|14762.8|14780.6|14768.6|14771.3|14759.3|192
1663851600000|2022-09-22 13:00:00|14785.1|14773.1|14711|14699|14785.1|14773.1|14710|14698|1774
1663855200000|2022-09-22 14:00:00|14712.5|14700.5|14704.8|14692.8|14720|14708|14679.1|14667.1|2373
1663858800000|2022-09-22 15:00:00|14706|14694|14722.2|14710.2|14733.9|14721.9|14689.9|14677.9|1698
1663862400000|2022-09-22 16:00:00|14721.7|14709.7|14705.3|14693.3|14733.7|14721.7|14697.7|14685.7|1084
1663866000000|2022-09-22 17:00:00|14708.7|14696.7|14666.9|14654.9|14711.2|14699.2|14657.9|14645.9|2482
1663869600000|2022-09-22 18:00:00|14667.6|14655.6|14677.2|14665.2|14680.2|14668.2|14666.1|14654.1|490
1663938000000|2022-09-23 13:00:00|14672.3|14660.3|14618.2|14606.2|14672.3|14660.3|14613.9|14601.9|2802
1663941600000|2022-09-23 14:00:00|14617.7|14605.7|14617.5|14605.5|14623.2|14611.2|14586.2|14574.2|1893
1663945200000|2022-09-23 15:00:00|14618.5|14606.5|14616.3|14604.3|14649.2|14637.2|14609.8|14597.8|972
1663948800000|2022-09-23 16:00:00|14617.6|14605.6|14624|14612|14624|14612|14587.5|14575.5|892
1663952400000|2022-09-23 17:00:00|14623.3|14611.3|14604.9|14592.9|14624|14612|14581.7|14569.7|1522
1663956000000|2022-09-23 18:00:00|14607.4|14595.4|14618.2|14606.2|14620.4|14608.4|14604.4|14592.4|259
1664197200000|2022-09-26 13:00:00|14640|14628|14693.9|14681.9|14729.5|14717.5|14624.7|14612.7|1363
1664200800000|2022-09-26 14:00:00|14695.2|14683.2|14708|14696|14723.5|14711.5|14680.7|14668.7|1389
1664204400000|2022-09-26 15:00:00|14706.7|14694.7|14649.7|14637.7|14709.6|14697.6|14647.4|14635.4|1229
1664208000000|2022-09-26 16:00:00|14647.2|14635.2|14500.3|14488.3|14647.9|14635.9|14470.8|14458.8|2678
1664211600000|2022-09-26 17:00:00|14499.7|14487.7|14525.4|14513.4|14535|14523|14472.6|14460.6|2190
1664215200000|2022-09-26 18:00:00|14526|14514|14540.5|14528.5|14543.5|14531.5|14525.4|14513.4|599
1664283600000|2022-09-27 13:00:00|14598.4|14586.4|14535.6|14523.6|14610.5|14598.5|14534.3|14522.3|1733
1664287200000|2022-09-27 14:00:00|14534.9|14522.9|14583|14571|14584.4|14572.4|14492.7|14480.7|2443
1664290800000|2022-09-27 15:00:00|14582.4|14570.4|14531.3|14519.3|14588.7|14576.7|14473.7|14461.7|1728
1664294400000|2022-09-27 16:00:00|14530|14518|14534.3|14522.3|14535.6|14523.6|14494.6|14482.6|966
1664298000000|2022-09-27 17:00:00|14533.1|14521.1|14517.8|14505.8|14562.1|14550.1|14517.8|14505.8|1276
1664301600000|2022-09-27 18:00:00|14515.9|14503.9|14530|14518|14533.8|14521.8|14514.1|14502.1|248
1664370000000|2022-09-28 13:00:00|14575|14563|14483.6|14471.6|14577.8|14565.8|14482.3|14470.3|1479
1664373600000|2022-09-28 14:00:00|14482.3|14470.3|14470.2|14458.2|14494.4|14482.4|14452.8|14440.8|2883
1664377200000|2022-09-28 15:00:00|14469|14457|14462.9|14450.9|14489.6|14477.6|14454.2|14442.2|1321
1664380800000|2022-09-28 16:00:00|14461.7|14449.7|14458.4|14446.4|14474.2|14462.2|14455.7|14443.7|962
1664384400000|2022-09-28 17:00:00|14457.8|14445.8|14468.4|14456.4|14483.4|14471.4|14457.1|14445.1|1431
1664388000000|2022-09-28 18:00:00|14469.7|14457.7|14490.6|14470.6|14490.6|14477.7|14468.4|14456.4|471
1664456400000|2022-09-29 13:00:00|14492.7|14480.7|14456.5|14444.5|14512.7|14500.7|14456.5|14444.5|1691
1664460000000|2022-09-29 14:00:00|14457.8|14445.8|14493.6|14481.6|14499.8|14487.8|14422.9|14410.9|2001
1664463600000|2022-09-29 15:00:00|14493|14481|14537.6|14525.6|14555.1|14543.1|14483|14471|1137
1664467200000|2022-09-29 16:00:00|14538.2|14526.2|14592.3|14580.3|14599.8|14587.8|14518.9|14506.9|1614
1664470800000|2022-09-29 17:00:00|14593.6|14581.6|14600.2|14588.2|14618.9|14606.9|14566.1|14554.1|2042
1664474400000|2022-09-29 18:00:00|14600.8|14588.8|14612|14600|14620.2|14608.2|14600.2|14588.2|280
1664542800000|2022-09-30 13:00:00|14607.5|14595.5|14588.4|14576.4|14652.4|14640.4|14558.9|14546.9|1050
1664546400000|2022-09-30 14:00:00|14587.2|14575.2|14550|14538|14590.2|14578.2|14539.9|14527.9|1028
1664550000000|2022-09-30 15:00:00|14548.8|14536.8|14554.2|14542.2|14574.6|14562.6|14532.4|14520.4|1203
1664553600000|2022-09-30 16:00:00|14553.5|14541.5|14585.6|14573.6|14595.4|14583.4|14530.2|14518.2|830
1664557200000|2022-09-30 17:00:00|14581.2|14569.2|14527.6|14515.6|14610|14598|14527.6|14515.6|2308
1664560800000|2022-09-30 18:00:00|14528.9|14516.9|14537.4|14525.4|14540.2|14527.9|14525.2|14513.2|361
1664802000000|2022-10-03 13:00:00|14592.2|14580.2|14665.3|14653.3|14686.2|14674.2|14592.2|14579.4|1930
1664805600000|2022-10-03 14:00:00|14666.4|14654.4|14689.8|14677.8|14699.2|14687.2|14650.4|14638.4|1026
1664809200000|2022-10-03 15:00:00|14690.5|14678.5|14652.2|14640.2|14691|14679|14644.5|14632.5|1008
1664812800000|2022-10-03 16:00:00|14652.8|14640.8|14680.6|14668.6|14689.7|14677.7|14642.6|14630.6|539
1664816400000|2022-10-03 17:00:00|14681.9|14669.9|14644|14632|14691.2|14679.2|14641.7|14629.7|1693
1664820000000|2022-10-03 18:00:00|14646.3|14634.3|14655|14643|14660.8|14648.8|14645.1|14633.1|230
1664888400000|2022-10-04 13:00:00|14669.9|14657.9|14631.3|14619.3|14700.5|14688.5|14630.6|14618.6|685
1664892000000|2022-10-04 14:00:00|14630.6|14618.6|14642.6|14630.6|14655.9|14643.9|14611.9|14599.9|1075
1664895600000|2022-10-04 15:00:00|14642.1|14630.1|14620.3|14608.3|14647.4|14635.4|14612.2|14600.2|800
1664899200000|2022-10-04 16:00:00|14621.3|14609.3|14616.1|14604.1|14628.5|14616.5|14612.4|14600.4|641
1664902800000|2022-10-04 17:00:00|14615.4|14603.4|14618.2|14606.2|14637.1|14625.1|14612.7|14600.7|1017
1664906400000|2022-10-04 18:00:00|14620.7|14608.7|14623.3|14611.3|14625.2|14613.2|14618.3|14606.3|231
1664974800000|2022-10-05 13:00:00|14612.4|14600.4|14599.8|14587.8|14626.9|14614.9|14599.2|14587.2|946
1664978400000|2022-10-05 14:00:00|14598.5|14586.5|14594|14582|14625.3|14613.3|14582.3|14570.3|1533
1664982000000|2022-10-05 15:00:00|14592.5|14580.5|14705.2|14693.2|14717.7|14705.7|14590|14578|1329
1664985600000|2022-10-05 16:00:00|14704.7|14692.7|14698.2|14686.2|14711.2|14699.2|14687.2|14675.2|486
1664989200000|2022-10-05 17:00:00|14698.9|14686.9|14666.6|14654.6|14698.9|14686.9|14648.1|14636.1|880
1664992800000|2022-10-05 18:00:00|14667.1|14655.1|14666.9|14654.9|14675.9|14663.9|14664.1|14652.1|134
1665061200000|2022-10-06 13:00:00|14710.1|14698.1|14657.9|14645.9|14711|14699|14636.7|14624.7|1499
1665064800000|2022-10-06 14:00:00|14657.4|14645.4|14690.6|14678.6|14693.6|14681.6|14642|14630|1170
1665068400000|2022-10-06 15:00:00|14688.6|14676.6|14703.7|14691.7|14717.3|14705.3|14682|14670|1138
1665072000000|2022-10-06 16:00:00|14701.2|14689.2|14700.1|14688.1|14707.3|14695.3|14691.6|14679.6|603
1665075600000|2022-10-06 17:00:00|14700.9|14688.9|14695.1|14683.1|14704.4|14692.4|14686.6|14674.6|1123
1665079200000|2022-10-06 18:00:00|14696.1|14684.1|14687.8|14675.8|14697.6|14685.6|14687|14675|361
1665147600000|2022-10-07 13:00:00|14703.9|14691.9|14702.7|14690.7|14718.8|14706.8|14672.6|14660.5|707
1665151200000|2022-10-07 14:00:00|14703.5|14691.5|14718.7|14706.7|14735.7|14723.7|14692.7|14680.7|775
1665154800000|2022-10-07 15:00:00|14719.5|14707.5|14738.7|14726.7|14751.5|14739.5|14717.1|14705.1|564
1665158400000|2022-10-07 16:00:00|14740.2|14728.2|14709.1|14697.1|14742.7|14730.7|14707.5|14695.5|891
1665162000000|2022-10-07 17:00:00|14707.5|14695.5|14712.5|14700.5|14720.8|14708.8|14695|14683|883
1665165600000|2022-10-07 18:00:00|14710.9|14698.9|14697|14685|14716.1|14704.1|14697|14685|385
1665406800000|2022-10-10 13:00:00|14736.7|14724.7|14673.4|14661.4|14763.5|14751.5|14651.8|14635.8|1228
1665410400000|2022-10-10 14:00:00|14674.3|14662.3|14649.1|14629.1|14674.3|14662.3|14596.7|14584.4|1272
1665414000000|2022-10-10 15:00:00|14651.2|14631.2|14654.4|14642.4|14667.3|14650.8|14640|14628|327
1665417600000|2022-10-10 16:00:00|14656.1|14644.1|14637.3|14625.3|14656.5|14644.5|14637.3|14621.9|199
1665421200000|2022-10-10 17:00:00|14635.6|14623.6|14634.7|14622.7|14647.1|14634.7|14615.5|14601.1|884
1665424800000|2022-10-10 18:00:00|14633|14621|14658.2|14638.2|14661|14646.1|14632|14616.7|213
1665493200000|2022-10-11 13:00:00|14688.8|14676.8|14696.8|14676.8|14701.4|14689.4|14652.9|14629.3|237
1665496800000|2022-10-11 14:00:00|14693.1|14681.1|14749.5|14737.5|14771.6|14759.6|14668.9|14653.7|717
1665500400000|2022-10-11 15:00:00|14749.8|14737.8|14749.8|14737.8|14778.6|14764.7|14743.1|14727.5|455
1665504000000|2022-10-11 16:00:00|14750.9|14738.9|14767.2|14755.2|14776.7|14761.5|14728.8|14714.6|205
1665507600000|2022-10-11 17:00:00|14766.3|14754.3|14781.2|14769.2|14808.5|14796.5|14746|14734|372
1665511200000|2022-10-11 18:00:00|14780.8|14768.8|14786.2|14774.2|14791.9|14776.7|14780.7|14767.7|23
1665579600000|2022-10-12 13:00:00|14786.7|14774.7|14815.2|14803.2|14830.2|14818.2|14772.5|14759.5|251
1665583200000|2022-10-12 14:00:00|14816.1|14804.1|14750.4|14738.4|14823.5|14809.3|14741.4|14729.4|276
1665586800000|2022-10-12 15:00:00|14752.2|14740.2|14753.6|14741.6|14784.1|14772|14750.7|14738.7|202
1665590400000|2022-10-12 16:00:00|14754.5|14742.5|14757.9|14745.9|14790.3|14776.8|14752.5|14737.9|134
1665594000000|2022-10-12 17:00:00|14759.6|14747.6|14786|14774|14795.9|14783.9|14735.7|14723.7|362
1665597600000|2022-10-12 18:00:00|14786.9|14774.9|14781.5|14769.5|14786.9|14774.9|14775.1|14761.6|157
1665666000000|2022-10-13 13:00:00|14758|14746|14782.1|14770.1|14795.3|14783.3|14722.2|14710.2|482
1665669600000|2022-10-13 14:00:00|14781.2|14769.2|14770.8|14758.8|14808.3|14796.3|14760.1|14748.1|375
1665673200000|2022-10-13 15:00:00|14768.7|14756.7|14820.9|14800.9|14829.9|14815.3|14764.8|14752.8|373
1665676800000|2022-10-13 16:00:00|14817.6|14805.6|14757.1|14737.1|14830.3|14811.8|14739|14724|430
1665680400000|2022-10-13 17:00:00|14754.9|14734.9|14761.8|14749.8|14802.8|14790.8|14750.3|14734.9|306
1665684000000|2022-10-13 18:00:00|14760.8|14748.8|14778.2|14758.2|14779.4|14767.4|14760.8|14748.8|78
1665752400000|2022-10-14 13:00:00|14810.4|14780.4|14712|14700|14810.4|14786.4|14707|14695|454
1665756000000|2022-10-14 14:00:00|14711.7|14699.7|14700.8|14680.8|14735.4|14721.6|14671.7|14659.7|462
1665759600000|2022-10-14 15:00:00|14701.8|14681.8|14738.1|14726.1|14747.7|14735.7|14694|14674|77
1665763200000|2022-10-14 16:00:00|14739|14727|14775.3|14763.3|14775.6|14763.3|14738.7|14723.7|418
1665766800000|2022-10-14 17:00:00|14777.2|14765.2|14762.9|14750.9|14780.6|14765.2|14748.8|14730.3|147
1665770400000|2022-10-14 18:00:00|14764.8|14752.8|14769.1|14757.1|14772.8|14758.4|14763.8|14749.1|124
1666011600000|2022-10-17 13:00:00|14803.7|14773.7|14853.7|14841.7|14867.2|14855.2|14793.6|14773.7|690
1666015200000|2022-10-17 14:00:00|14854.4|14842.4|14877.1|14865.1|14896.9|14884.9|14854.4|14842.4|469
1666018800000|2022-10-17 15:00:00|14876.9|14864.9|14896|14884|14913.9|14901.9|14874.9|14862.9|169
1666022400000|2022-10-17 16:00:00|14898|14886|14883.3|14871.3|14912.5|14900.5|14874.6|14857.1|226
1666026000000|2022-10-17 17:00:00|14884.3|14872.3|14897.9|14885.9|14907.9|14895.9|14881.6|14867.8|175
1666029600000|2022-10-17 18:00:00|14895.7|14883.7|14903.4|14891.4|14905.2|14893.2|14893.2|14881.2|39
1666098000000|2022-10-18 13:00:00|14890.9|14870.9|14914.2|14902.2|14925.4|14911|14886.6|14870.3|327
1666101600000|2022-10-18 14:00:00|14916.2|14904.2|14930.5|14918.5|14937.3|14925.3|14903.5|14887.7|354
1666105200000|2022-10-18 15:00:00|14930.3|14918.3|14918.4|14906.4|14935.6|14923.6|14901.6|14889.6|607
1666108800000|2022-10-18 16:00:00|14918.2|14906.2|14948.6|14936.6|14950.5|14937.7|14916.3|14904.3|139
1666112400000|2022-10-18 17:00:00|14950.6|14938.6|14957.6|14945.6|14967.3|14952.9|14937.8|14923.5|333
1666116000000|2022-10-18 18:00:00|14958.9|14946.9|14964.9|14952.9|14964.9|14952.9|14958.9|14946.9|74
1666184400000|2022-10-19 13:00:00|14963.8|14951.8|15011.2|14991.2|15022.9|15006.7|14958|14934.5|433
1666188000000|2022-10-19 14:00:00|15012.5|14992.5|15040.3|15028.3|15058.2|15046.2|15003.9|14987.7|504
1666191600000|2022-10-19 15:00:00|15040.5|15028.5|15069.4|15057.4|15080.4|15068.4|15038.3|15026.3|506
1666195200000|2022-10-19 16:00:00|15071.7|15059.7|15086.2|15074.2|15087.2|15075.2|15067.9|15051.7|196
1666198800000|2022-10-19 17:00:00|15090.6|15078.6|15107.4|15095.4|15114.9|15099.6|15085.4|15073.4|595
1666202400000|2022-10-19 18:00:00|15108.5|15096.5|15108.1|15088.1|15111.4|15097.5|15103|15086.6|35
1666270800000|2022-10-20 13:00:00|15101.8|15089.8|15115.1|15103.1|15123.7|15107.2|15089.8|15077.8|325
1666274400000|2022-10-20 14:00:00|15113.8|15101.8|15103.5|15091.5|15130.2|15114.4|15101.3|15089.3|474
1666278000000|2022-10-20 15:00:00|15102.4|15090.4|15137.8|15117.8|15149.7|15134.3|15100.4|15088.4|264
1666281600000|2022-10-20 16:00:00|15138|15118|15130|15118|15138.2|15123.6|15119.4|15105.9|117
1666285200000|2022-10-20 17:00:00|15132.1|15120.1|15147.3|15127.3|15147.3|15133.6|15125.7|15113.7|181
1666288800000|2022-10-20 18:00:00|15143.5|15131.5|15142.9|15122.9|15143.9|15131.7|15134|15119.3|10
1666357200000|2022-10-21 13:00:00|15131.1|15119.1|15147.5|15135.5|15147.9|15135.9|15099|15087|171
1666360800000|2022-10-21 14:00:00|15150|15138|15143.8|15131.8|15171.5|15159.5|15143.8|15131.8|66
1666364400000|2022-10-21 15:00:00|15144.9|15132.9|15167.2|15155.2|15169.4|15157.4|15136.1|15124.1|216
1666368000000|2022-10-21 16:00:00|15171.5|15159.5|15169.1|15157.1|15173.6|15161.6|15144.7|15132.7|55
1666371600000|2022-10-21 17:00:00|15171.3|15159.3|15224.4|15204.4|15226.2|15212.9|15167.5|15155.5|206
1666375200000|2022-10-21 18:00:00|15222.2|15202.2|15221.7|15201.7|15226.6|15208.2|15210.7|15194.6|35
1666616400000|2022-10-24 13:00:00|15241.9|15211.9|15331.5|15319.5|15337.6|15321.9|15228.2|15198.2|228
1666620000000|2022-10-24 14:00:00|15332.7|15320.7|15345.4|15333.4|15357.5|15345.5|15322.2|15306.1|187
1666623600000|2022-10-24 15:00:00|15350.2|15338.2|15351.9|15339.9|15359.7|15347.7|15331|15311.8|125
1666627200000|2022-10-24 16:00:00|15349.4|15337.4|15371.4|15359.4|15381.9|15369.9|15342.9|15330.9|103
1666630800000|2022-10-24 17:00:00|15370.3|15358.3|15395.1|15383.1|15402.6|15390.6|15363.4|15343.8|178
1666634400000|2022-10-24 18:00:00|15392.8|15380.8|15400|15370|15403.6|15385.5|15392.8|15368.8|56
1666702800000|2022-10-25 13:00:00|15383.2|15371.2|15343.9|15323.9|15414.8|15397|15340.3|15323.9|170
1666706400000|2022-10-25 14:00:00|15342.7|15322.7|15333.7|15313.7|15369|15351.2|15311.4|15294.9|120
1666710000000|2022-10-25 15:00:00|15336|15316|15329.3|15309.3|15346.4|15325|15317.8|15302.1|38
1666713600000|2022-10-25 16:00:00|15329.2|15309.2|15341.5|15321.5|15345.7|15327.7|15320.6|15298.9|51
1666717200000|2022-10-25 17:00:00|15339.1|15319.1|15327.2|15307.2|15339.1|15323|15316.2|15304.2|115
1666720800000|2022-10-25 18:00:00|15329.5|15309.5|15323|15311|15329.5|15312.3|15320.8|15304.9|0
1666789200000|2022-10-26 13:00:00|15326.9|15314.9|15316.2|15296.2|15345.8|15329.7|15307.4|15290.9|66
1666792800000|2022-10-26 14:00:00|15316.3|15296.3|15342.4|15322.4|15347.1|15327.1|15278.7|15266.7|68
1666796400000|2022-10-26 15:00:00|15347.1|15327.1|15330.5|15310.5|15356.6|15338.5|15307.7|15295.7|154
1666800000000|2022-10-26 16:00:00|15331.7|15311.7|15333.8|15321.8|15352.3|15331.8|15315.6|15303.6|79
1666803600000|2022-10-26 17:00:00|15333.7|15321.7|15357.3|15327.3|15357.8|15337.8|15314.8|15302.8|168
1666807200000|2022-10-26 18:00:00|15362|15332|15366.9|15336.9|15369.4|15344.8|15353.6|15332|45
1666875600000|2022-10-27 13:00:00|15367.2|15337.2|15317.1|15297.1|15391.4|15361.4|15315.9|15294.6|41
1666879200000|2022-10-27 14:00:00|15314.7|15294.7|15341.7|15321.7|15349.1|15324.1|15288.4|15266.9|123
1666882800000|2022-10-27 15:00:00|15339.3|15319.3|15360.8|15330.8|15360.9|15336|15332.8|15308.7|39
1666886400000|2022-10-27 16:00:00|15363.2|15333.2|15361.1|15331.1|15378.1|15349.4|15333.3|15308.6|40
1666890000000|2022-10-27 17:00:00|15362.3|15332.3|15339.9|15327.9|15363.5|15342.4|15329.9|15314|22
1666893600000|2022-10-27 18:00:00|15339.6|15327.6|15348.4|15318.4|15350.8|15330.2|15334.8|15315.9|16
1666962000000|2022-10-28 13:00:00|15345.7|15315.7|15307.4|15295.4|15366.2|15340|15292.5|15280.5|66
1666965600000|2022-10-28 14:00:00|15306.2|15294.2|15316.6|15296.6|15336.3|15322.7|15292.5|15280.5|31
1666969200000|2022-10-28 15:00:00|15319|15299|15310.4|15280.4|15331.5|15317.9|15303.2|15278|61
1666972800000|2022-10-28 16:00:00|15311.6|15281.6|15302|15290|15320.5|15296|15300.3|15275.2|49
1666976400000|2022-10-28 17:00:00|15300.8|15288.8|15311.3|15281.3|15321.8|15297.6|15295|15273.4|62
1666980000000|2022-10-28 18:00:00|15312.5|15282.5|15305.4|15275.4|15316.2|15290.7|15295.2|15275.4|39
1667221200000|2022-10-31 13:00:00|15290|15278|15217.5|15205.5|15290.9|15278.9|15195.2|15183.2|4243
1667224800000|2022-10-31 14:00:00|15216.3|15204.3|15238.3|15226.3|15254.1|15242.1|15208.7|15196.7|4060
1667228400000|2022-10-31 15:00:00|15237|15225|15252.4|15240.4|15262.4|15250.4|15232.2|15220.2|3073
1667232000000|2022-10-31 16:00:00|15254.9|15242.9|15250.2|15238.2|15264.9|15252.9|15247.5|15235.5|2240
1667235600000|2022-10-31 17:00:00|15251.5|15239.5|15266.9|15254.9|15272.1|15260.1|15237.8|15225.8|4795
1667239200000|2022-10-31 18:00:00|15269.4|15257.4|15268.4|15256.4|15272|15260|15262|15250|516
1667307600000|2022-11-01 13:00:00|15281|15269|15259.3|15247.3|15288|15276|15229.3|15217.3|2663
1667311200000|2022-11-01 14:00:00|15256.9|15244.9|15247|15235|15259.4|15247.4|15221.8|15209.8|2961
1667314800000|2022-11-01 15:00:00|15249.5|15237.5|15249.3|15237.3|15252|15240|15224.3|15212.3|2096
1667318400000|2022-11-01 16:00:00|15250.5|15238.5|15242.3|15230.3|15255.5|15243.5|15232.1|15220.1|3436
1667322000000|2022-11-01 17:00:00|15243.5|15231.5|15217.4|15205.4|15244.8|15232.8|15212.3|15200.3|3064
1667325600000|2022-11-01 18:00:00|15219.8|15207.8|15216.3|15204.3|15224.9|15212.9|15215|15203|333
1667394000000|2022-11-02 13:00:00|15226.8|15214.8|15208|15196|15274.1|15262.1|15198.1|15186.1|3287
1667397600000|2022-11-02 14:00:00|15208.1|15196.1|15177.9|15165.9|15227.8|15215.8|15177.7|15165.7|3450
1667401200000|2022-11-02 15:00:00|15180.4|15168.4|15166.1|15154.1|15190.3|15178.3|15153.1|15141.1|2863
1667404800000|2022-11-02 16:00:00|15163.6|15151.6|15166.2|15154.2|15190.7|15178.7|15148.7|15136.7|3076
1667408400000|2022-11-02 17:00:00|15167.5|15155.5|15169.2|15157.2|15183.9|15171.9|15164|15152|2670
1667412000000|2022-11-02 18:00:00|15168|15156|15181.2|15169.2|15183.8|15171.8|15168|15156|370
1667480400000|2022-11-03 13:00:00|15161.5|15149.5|15149.1|15137.1|15174.2|15162.2|15134|15122|2381
1667484000000|2022-11-03 14:00:00|15146.7|15134.7|15193.7|15181.7|15212.5|15200.5|15134|15122|2957
1667487600000|2022-11-03 15:00:00|15193.8|15181.8|15209.6|15197.6|15235.3|15223.3|15186.7|15174.7|2815
1667491200000|2022-11-03 16:00:00|15208.5|15196.5|15217.8|15205.8|15227.7|15215.7|15199.9|15187.9|1734
1667494800000|2022-11-03 17:00:00|15220.2|15208.2|15226.7|15214.7|15249.8|15237.8|15192.9|15180.9|2826
1667498400000|2022-11-03 18:00:00|15230.4|15218.4|15222.3|15210.3|15230.8|15218.8|15221|15209|402
1667566800000|2022-11-04 13:00:00|15279|15267|15202.7|15190.7|15279|15267|15189.2|15177.2|2259
1667570400000|2022-11-04 14:00:00|15200.2|15188.2|15240.5|15228.5|15254.3|15242.3|15195.3|15183.3|2492
1667574000000|2022-11-04 15:00:00|15241.6|15229.6|15221.9|15209.9|15277.3|15265.3|15221.8|15209.8|3042
1667577600000|2022-11-04 16:00:00|15224.3|15212.3|15196.4|15184.4|15227.1|15215.1|15193.8|15181.8|1877
1667581200000|2022-11-04 17:00:00|15201.2|15189.2|15203.2|15191.2|15217.9|15205.9|15189.6|15177.6|2207
1667584800000|2022-11-04 18:00:00|15200.9|15188.9|15203.6|15191.6|15211.1|15199.1|15200.9|15188.9|295
1667829600000|2022-11-07 14:00:00|15205.8|15193.8|15225.7|15213.7|15237.8|15225.8|15181|15169|2807
1667833200000|2022-11-07 15:00:00|15225.5|15213.5|15288|15276|15298.9|15286.9|15225.5|15213.5|4800
1667836800000|2022-11-07 16:00:00|15288.2|15276.2|15303.6|15291.6|15326.7|15314.7|15272.5|15260.5|3889
1667840400000|2022-11-07 17:00:00|15303.8|15291.8|15327.2|15315.2|15327.2|15315.2|15296.3|15284.3|2827
1667844000000|2022-11-07 18:00:00|15327|15315|15343.3|15331.3|15345.5|15333.5|15321.8|15309.8|5504
1667847600000|2022-11-07 19:00:00|15341|15329|15339.6|15327.6|15358.3|15346.3|15336.2|15324.2|699
1667916000000|2022-11-08 14:00:00|15352.6|15340.6|15317.7|15305.7|15356.2|15344.2|15313.7|15301.7|2841
1667919600000|2022-11-08 15:00:00|15319.8|15307.8|15314.2|15302.2|15336.7|15324.7|15312.4|15300.4|2690
1667923200000|2022-11-08 16:00:00|15315.4|15303.4|15315.2|15303.2|15321.3|15309.3|15303.5|15291.5|2107
1667926800000|2022-11-08 17:00:00|15312.7|15300.7|15336.1|15324.1|15353.4|15341.4|15297.2|15285.2|2003
1667930400000|2022-11-08 18:00:00|15335.9|15323.9|15340|15328|15355.7|15343.7|15324.9|15312.9|5145
1667934000000|2022-11-08 19:00:00|15338.7|15326.7|15331|15319|15338.7|15326.7|15325.8|15313.8|301
1668002400000|2022-11-09 14:00:00|15316.4|15304.4|15281.3|15269.3|15327.8|15315.8|15271.8|15259.8|2560
1668006000000|2022-11-09 15:00:00|15280.3|15268.3|15279.6|15267.6|15286.3|15274.3|15248.6|15236.6|4760
1668009600000|2022-11-09 16:00:00|15280.6|15268.6|15258.3|15246.3|15298.5|15286.5|15253.3|15241.3|3946
1668013200000|2022-11-09 17:00:00|15257.1|15245.1|15223.4|15211.4|15260.8|15248.8|15220.9|15208.9|4637
1668016800000|2022-11-09 18:00:00|15223.8|15211.8|15206.1|15194.1|15227.9|15215.9|15206.1|15194.1|5335
1668020400000|2022-11-09 19:00:00|15208.3|15196.3|15215.2|15203.2|15215.2|15203.2|15207.1|15195.1|1239
1668088800000|2022-11-10 14:00:00|15241|15229|15216.6|15204.6|15248.1|15236.1|15207.1|15195.1|2971
1668092400000|2022-11-10 15:00:00|15214.1|15202.1|15244.5|15232.5|15259|15247|15212.9|15200.9|3632
1668096000000|2022-11-10 16:00:00|15245.6|15233.6|15279.5|15267.5|15281.8|15269.8|15216.4|15204.4|3287
1668099600000|2022-11-10 17:00:00|15279.3|15267.3|15299.2|15287.2|15301.4|15289.4|15266.3|15254.3|2916
1668103200000|2022-11-10 18:00:00|15301.2|15289.2|15351.1|15339.1|15384.6|15372.6|15299.2|15287.2|5988
1668106800000|2022-11-10 19:00:00|15349.1|15337.1|15332.8|15320.8|15352.6|15340.6|15331.3|15319.3|591
1668175200000|2022-11-11 14:00:00|15323.8|15311.8|15311.1|15299.1|15361.9|15349.9|15306.6|15294.6|2797
1668178800000|2022-11-11 15:00:00|15310.8|15298.8|15307.6|15295.6|15325.6|15313.6|15282.3|15270.3|3181
1668182400000|2022-11-11 16:00:00|15307.9|15295.9|15284.3|15272.3|15315.4|15303.4|15284.3|15272.3|2494
1668186000000|2022-11-11 17:00:00|15284.1|15272.1|15195|15183|15284.1|15272.1|15174.9|15162.9|4413
1668189600000|2022-11-11 18:00:00|15195.2|15183.2|15201|15189|15212.5|15200.5|15178.3|15166.3|4787
1668193200000|2022-11-11 19:00:00|15199.7|15187.7|15221.5|15209.5|15222|15210|15198.5|15186.5|701
1668434400000|2022-11-14 14:00:00|15214.3|15202.3|15242.4|15230.4|15251.6|15239.6|15214.3|15202.3|3832
1668438000000|2022-11-14 15:00:00|15244.3|15232.3|15216|15204|15273.5|15261.5|15196|15184|3701
1668441600000|2022-11-14 16:00:00|15215.3|15203.3|15180.9|15168.9|15215.3|15203.3|15160|15148|2762
1668445200000|2022-11-14 17:00:00|15183.4|15171.4|15191.7|15179.7|15208.2|15196.2|15179|15167|2337
1668448800000|2022-11-14 18:00:00|15191.3|15179.3|15187.9|15175.9|15209.8|15197.8|15171.6|15159.6|2197
1668452400000|2022-11-14 19:00:00|15190.4|15178.4|15189.8|15177.8|15192.6|15180.6|15186.1|15174.1|704
1668520800000|2022-11-15 14:00:00|15212.3|15200.3|15168.8|15156.8|15212.3|15200.3|15149.6|15137.6|3054
1668524400000|2022-11-15 15:00:00|15166.3|15154.3|15199|15187|15212.1|15200.1|15152.7|15140.7|3114
1668528000000|2022-11-15 16:00:00|15199.9|15187.9|15238.1|15226.1|15255.3|15243.3|15187.9|15175.9|2566
1668531600000|2022-11-15 17:00:00|15239|15227|15237.9|15225.9|15260|15248|15222.5|15210.5|1889
1668535200000|2022-11-15 18:00:00|15238.2|15226.2|15181.9|15169.9|15245.7|15233.7|15159.1|15147.1|3315
1668538800000|2022-11-15 19:00:00|15181.2|15169.2|15177.3|15165.3|15186.6|15174.6|15177|15165|731
1668607200000|2022-11-16 14:00:00|15185.6|15173.6|15178.1|15166.1|15219.9|15207.9|15173|15161|1799
1668610800000|2022-11-16 15:00:00|15178.4|15166.4|15264.2|15252.2|15270.8|15258.8|15176.8|15164.8|2768
1668614400000|2022-11-16 16:00:00|15265.1|15253.1|15252.8|15240.8|15286.6|15274.6|15249.9|15237.9|2472
1668618000000|2022-11-16 17:00:00|15253.7|15241.7|15273.8|15261.8|15279.1|15267.1|15245.2|15233.2|1680
1668621600000|2022-11-16 18:00:00|15276.3|15264.3|15262.4|15250.4|15279.6|15267.6|15248.4|15236.4|1698
1668625200000|2022-11-16 19:00:00|15262|15250|15264.4|15252.4|15265.7|15253.7|15259.2|15247.2|490
1668693600000|2022-11-17 14:00:00|15239.5|15227.5|15292|15280|15298.7|15286.7|15239.5|15227.5|1205
1668697200000|2022-11-17 15:00:00|15291.2|15279.2|15302.5|15290.5|15310.1|15298.1|15263.3|15251.3|1402
1668700800000|2022-11-17 16:00:00|15303.4|15291.4|15300|15288|15310.8|15298.8|15294.2|15282.2|661
1668704400000|2022-11-17 17:00:00|15297.2|15285.2|15354.5|15342.5|15356.2|15344.2|15283.7|15271.7|1015
1668708000000|2022-11-17 18:00:00|15353.7|15341.7|15359.3|15347.3|15368.4|15356.4|15350.4|15338.4|1935
1668711600000|2022-11-17 19:00:00|15358.5|15346.5|15358.1|15346.1|15361.8|15349.8|15353.5|15341.5|506
1668780000000|2022-11-18 14:00:00|15357.8|15345.8|15412.2|15400.2|15413.1|15401.1|15356|15344|1003
1668783600000|2022-11-18 15:00:00|15413.1|15401.1|15366.5|15354.5|15413.1|15401.1|15343.2|15331.2|1609
1668787200000|2022-11-18 16:00:00|15368.2|15356.2|15406.8|15394.8|15421.3|15409.3|15363.2|15351.2|756
1668790800000|2022-11-18 17:00:00|15408.4|15396.4|15403.6|15391.6|15421.8|15409.8|15397.8|15385.8|525
1668794400000|2022-11-18 18:00:00|15404.4|15392.4|15400.5|15388.5|15428.7|15416.7|15399.6|15387.6|1563
1668798000000|2022-11-18 19:00:00|15399.6|15387.6|15392.6|15380.6|15403.8|15391.8|15391.3|15379.3|328
1669039200000|2022-11-21 14:00:00|15452.8|15440.8|15476.5|15464.5|15505.1|15493.1|15450|15438|2734
1669042800000|2022-11-21 15:00:00|15474|15462|15476.8|15464.8|15480.7|15468.7|15434.6|15422.6|2360
1669046400000|2022-11-21 16:00:00|15477.7|15465.7|15479|15467|15490.1|15478.1|15460.5|15448.5|1001
1669050000000|2022-11-21 17:00:00|15474.8|15462.8|15468.4|15456.4|15486|15474|15462.9|15450.9|826
1669053600000|2022-11-21 18:00:00|15468.9|15456.9|15480.4|15468.4|15483.5|15471.5|15463.6|15451.6|1219
1669057200000|2022-11-21 19:00:00|15481.1|15469.1|15472.1|15460.1|15481.9|15469.9|15467.5|15455.5|347
1669125600000|2022-11-22 14:00:00|15453.3|15441.3|15456.1|15444.1|15483.8|15471.8|15447.6|15435.6|1187
1669129200000|2022-11-22 15:00:00|15457.8|15445.8|15487.3|15475.3|15488.1|15476.1|15446.6|15434.6|1533
1669132800000|2022-11-22 16:00:00|15485.6|15473.6|15498.4|15486.4|15501.8|15489.8|15472.4|15460.4|847
1669136400000|2022-11-22 17:00:00|15497.6|15485.6|15470.6|15458.6|15509.4|15497.4|15467.4|15455.4|1052
1669140000000|2022-11-22 18:00:00|15471.4|15459.4|15482.9|15470.9|15497.9|15485.9|15463.9|15451.9|1367
1669143600000|2022-11-22 19:00:00|15483.3|15471.3|15485.4|15473.4|15487.9|15475.9|15478.9|15466.9|261
1669212000000|2022-11-23 14:00:00|15495.7|15483.7|15505.6|15493.6|15507.4|15495.4|15471.3|15459.3|1038
1669215600000|2022-11-23 15:00:00|15506.3|15494.3|15478.3|15466.3|15569.2|15557.2|15478.3|15466.3|4434
1669219200000|2022-11-23 16:00:00|15477|15465|15456.1|15444.1|15491.2|15479.2|15453.1|15441.1|2068
1669222800000|2022-11-23 17:00:00|15455.1|15443.1|15449.9|15437.9|15476.6|15464.6|15439.5|15427.5|992
1669226400000|2022-11-23 18:00:00|15450.9|15438.9|15424.1|15412.1|15475.1|15463.1|15423.3|15411.3|1813
1669230000000|2022-11-23 19:00:00|15425.1|15413.1|15429.6|15417.6|15433.2|15421.2|15418.2|15406.2|565
1669384800000|2022-11-25 14:00:00|15426.7|15414.7|15406.7|15394.7|15466.8|15454.8|15395|15383|663
1669388400000|2022-11-25 15:00:00|15406.2|15394.2|15400.4|15388.4|15447.4|15435.4|15391.8|15379.8|715
1669392000000|2022-11-25 16:00:00|15399.8|15387.8|15412.5|15400.5|15438.3|15426.3|15399.1|15387.1|530
1669395600000|2022-11-25 17:00:00|15410|15398|15404.8|15392.8|15431|15419|15399.2|15387.2|1716
1669399200000|2022-11-25 18:00:00|15404.9|15392.9|15406.7|15394.7|15412.8|15398|15401.2|15389.2|242
1669644000000|2022-11-28 14:00:00|15422.4|15410.4|15388.7|15376.7|15437.8|15425.8|15378.7|15366.7|964
1669647600000|2022-11-28 15:00:00|15388|15376|15351.2|15339.2|15391.2|15379.2|15348.7|15336.7|1479
1669651200000|2022-11-28 16:00:00|15350.5|15338.5|15378.8|15366.8|15383.8|15371.8|15325.7|15313.7|674
1669654800000|2022-11-28 17:00:00|15378.2|15366.2|15349|15337|15390.7|15378.7|15345.8|15333.8|1068
1669658400000|2022-11-28 18:00:00|15348.4|15336.4|15367.8|15355.8|15372.8|15360.8|15344|15332|1675
1669662000000|2022-11-28 19:00:00|15368.4|15356.4|15364|15352|15369.7|15357.7|15362.2|15350.2|251
1669730400000|2022-11-29 14:00:00|15397|15385|15358.8|15346.8|15397|15385|15342.9|15330.9|613
1669734000000|2022-11-29 15:00:00|15358.2|15346.2|15406.9|15394.9|15414.8|15402.8|15351.3|15339.3|1026
1669737600000|2022-11-29 16:00:00|15407.5|15395.5|15393.2|15381.2|15435.1|15423.1|15387.5|15375.5|813
1669741200000|2022-11-29 17:00:00|15392.6|15380.6|15412.8|15400.8|15412.8|15400.8|15380|15368|397
1669744800000|2022-11-29 18:00:00|15412.1|15400.1|15382.5|15370.5|15416.5|15404.5|15377.5|15365.5|926
1669748400000|2022-11-29 19:00:00|15383.2|15371.2|15388.2|15376.2|15390|15378|15381.9|15369.9|161
1669816800000|2022-11-30 14:00:00|15383.7|15371.7|15349.9|15337.9|15383.7|15371.7|15342.6|15330.6|1065
1669820400000|2022-11-30 15:00:00|15349.3|15337.3|15417.8|15405.8|15446.4|15434.4|15340.3|15328.3|2349
1669824000000|2022-11-30 16:00:00|15419.1|15407.1|15460|15448|15476.9|15464.9|15406.6|15394.6|1278
1669827600000|2022-11-30 17:00:00|15460.6|15448.6|15464.8|15452.8|15491.3|15479.3|15448.4|15436.4|1271
1669831200000|2022-11-30 18:00:00|15464.2|15452.2|15456.2|15444.2|15480.9|15468.9|15436.1|15424.1|2140
1669834800000|2022-11-30 19:00:00|15455.5|15443.5|15446.9|15434.9|15456.2|15444.2|15440|15428|269
1669903200000|2022-12-01 14:00:00|15462.5|15450.5|15470.1|15458.1|15491.1|15479.1|15428.6|15416.6|846
1669906800000|2022-12-01 15:00:00|15469.4|15457.4|15440.9|15428.9|15469.4|15457.4|15397.4|15385.4|1221
1669910400000|2022-12-01 16:00:00|15440.3|15428.3|15401.7|15389.7|15440.9|15428.9|15391.7|15379.7|580
1669914000000|2022-12-01 17:00:00|15401.2|15389.2|15440.5|15428.5|15443.6|15431.6|15374.2|15362.2|731
1669917600000|2022-12-01 18:00:00|15441.1|15429.1|15439|15427|15454.8|15442.8|15423.8|15411.8|1007
1669921200000|2022-12-01 19:00:00|15438.4|15426.4|15436.6|15424.6|15440|15428|15425|15413|527
1669989600000|2022-12-02 14:00:00|15441.8|15429.8|15451.4|15439.4|15456.6|15444.6|15423.3|15411.3|1172
1669993200000|2022-12-02 15:00:00|15450.8|15438.8|15472.5|15460.5|15481.1|15469.1|15443.4|15431.4|1018
1669996800000|2022-12-02 16:00:00|15475|15463|15507.2|15495.2|15509.7|15497.7|15448.9|15436.9|854
1670000400000|2022-12-02 17:00:00|15508.6|15496.6|15488.5|15476.5|15509.7|15497.7|15482|15470|1250
1670004000000|2022-12-02 18:00:00|15489.6|15477.6|15482|15470|15501.7|15489.7|15479.5|15467.5|1034
1670007600000|2022-12-02 19:00:00|15482.7|15470.7|15474.5|15462.5|15483.8|15471.8|15473.8|15461.8|376
1670248800000|2022-12-05 14:00:00|15475.5|15463.5|15475.4|15463.4|15494.4|15481.4|15456.8|15444.8|891
1670252400000|2022-12-05 15:00:00|15476.9|15464.9|15500.9|15488.9|15502.2|15490.2|15464|15452|1123
1670256000000|2022-12-05 16:00:00|15502.2|15490.2|15514.5|15502.5|15532.5|15520.5|15497.2|15485.2|689
1670259600000|2022-12-05 17:00:00|15516|15504|15513.6|15501.6|15525.1|15513.1|15507.5|15495.5|959
1670263200000|2022-12-05 18:00:00|15512.1|15500.1|15487.7|15475.7|15520.2|15508.2|15480.6|15468.6|2166
1670266800000|2022-12-05 19:00:00|15486.7|15474.7|15486.4|15474.4|15493.2|15481.2|15486.4|15474.4|161
1670335200000|2022-12-06 14:00:00|15450.8|15438.8|15337.9|15325.9|15458.6|15446.6|15335.5|15323.5|1141
1670338800000|2022-12-06 15:00:00|15337.4|15325.4|15362.2|15350.2|15364.7|15352.7|15309.2|15292.7|794
1670342400000|2022-12-06 16:00:00|15360.2|15348.2|15345.8|15333.8|15368.6|15356.6|15308|15296|504
1670346000000|2022-12-06 17:00:00|15345.3|15333.3|15305.2|15293.2|15345.3|15333.3|15294.6|15282.6|241
1670349600000|2022-12-06 18:00:00|15303.9|15291.9|15288.9|15276.9|15329.4|15312.3|15282.5|15269.4|809
1670353200000|2022-12-06 19:00:00|15290.1|15278.1|15284|15272|15291.4|15279.4|15283.2|15271.2|154
1670421600000|2022-12-07 14:00:00|15301.5|15289.5|15297.3|15285.3|15303.5|15291.5|15262|15247.4|543
1670425200000|2022-12-07 15:00:00|15295.3|15283.3|15237.9|15225.9|15314.4|15302.4|15236.2|15224.2|671
1670428800000|2022-12-07 16:00:00|15237.1|15225.1|15317.7|15297.7|15323.9|15311.9|15227.2|15215.2|653
1670432400000|2022-12-07 17:00:00|15311.6|15299.6|15310.4|15298.4|15325.8|15313.8|15292.1|15275.6|208
1670436000000|2022-12-07 18:00:00|15308.8|15296.8|15301.1|15289.1|15325.5|15313.5|15300.7|15288|278
1670439600000|2022-12-07 19:00:00|15300.6|15288.6|15310.7|15298.7|15315|15303|15296.5|15284.5|123
1670508000000|2022-12-08 14:00:00|15346.5|15334.5|15326.8|15314.8|15360|15348|15306|15294|557
1670511600000|2022-12-08 15:00:00|15324.7|15312.7|15320.9|15300.9|15354.7|15342.7|15299|15287|670
1670515200000|2022-12-08 16:00:00|15318.8|15298.8|15342|15330|15358.1|15346.1|15306.5|15294.5|682
1670518800000|2022-12-08 17:00:00|15343.6|15331.6|15330.8|15318.8|15375.6|15363.6|15329.5|15317.5|79
1670522400000|2022-12-08 18:00:00|15330.4|15318.4|15348.4|15336.4|15366.9|15346|15328.3|15316.3|155
1670526000000|2022-12-08 19:00:00|15348|15336|15348|15336|15361.7|15349.7|15346.7|15334.7|67
1670594400000|2022-12-09 14:00:00|15354.9|15342.9|15402.9|15382.9|15408.1|15396.1|15346.6|15334.6|222
1670598000000|2022-12-09 15:00:00|15405|15385|15460.4|15448.4|15490.2|15478.1|15401.4|15382.9|413
1670601600000|2022-12-09 16:00:00|15462.1|15450.1|15482.6|15470.6|15485.9|15473.9|15456.2|15444|220
1670605200000|2022-12-09 17:00:00|15483.4|15471.4|15498.6|15478.6|15518.5|15506.5|15465.1|15450.7|472
1670608800000|2022-12-09 18:00:00|15497.3|15477.3|15507.3|15495.3|15550.2|15538.2|15490.1|15476.2|795
1670612400000|2022-12-09 19:00:00|15506.4|15494.4|15496.5|15484.5|15508.9|15496.9|15491.5|15479.5|120
1670853600000|2022-12-12 14:00:00|15534.1|15522.1|15509.8|15497.8|15538.5|15524.1|15481.8|15466.4|194
1670857200000|2022-12-12 15:00:00|15509.5|15497.5|15531.9|15519.9|15562.1|15550.1|15507.1|15495.1|406
1670860800000|2022-12-12 16:00:00|15536.2|15516.2|15554.7|15542.7|15572.5|15560.5|15521.1|15509.1|192
1670864400000|2022-12-12 17:00:00|15555.6|15543.6|15564.7|15552.7|15569.5|15557.5|15547.8|15535.8|108
1670868000000|2022-12-12 18:00:00|15562.6|15550.6|15569.5|15557.5|15577.8|15565.8|15558.7|15545.9|215
1670871600000|2022-12-12 19:00:00|15571.3|15559.3|15566.9|15554.9|15571.7|15559.7|15561.8|15549.8|45
1670940000000|2022-12-13 14:00:00|15598.5|15586.5|15602.2|15590.2|15636.1|15624.1|15593.1|15578.7|251
1670943600000|2022-12-13 15:00:00|15601.3|15589.3|15606.9|15594.9|15636.5|15623.9|15589.2|15576.9|383
1670947200000|2022-12-13 16:00:00|15609.4|15597.4|15601.8|15589.8|15634.2|15620.3|15594|15576.5|253
1670950800000|2022-12-13 17:00:00|15600.9|15588.9|15578.9|15566.9|15628.8|15616.8|15566.4|15554.4|373
1670954400000|2022-12-13 18:00:00|15596.1|15584.1|15607.7|15595.7|15617.9|15605.9|15592.1|15580.1|74
1670958000000|2022-12-13 19:00:00|15608|15596|15612|15600|15612.4|15600.4|15606.5|15594.5|28
1671026400000|2022-12-14 14:00:00|15621.7|15609.7|15590.1|15578.1|15622.1|15610.1|15558.7|15545.8|452
1671030000000|2022-12-14 15:00:00|15589.2|15577.2|15595|15583|15621|15606.8|15585.8|15570.8|384
1671033600000|2022-12-14 16:00:00|15593.1|15581.1|15569.6|15557.6|15610.7|15598.7|15569.3|15557.3|163
1671037200000|2022-12-14 17:00:00|15569.3|15557.3|15578.3|15558.3|15579.4|15563.7|15546.7|15534.7|315
1671040800000|2022-12-14 18:00:00|15578.6|15558.6|15546.9|15534.9|15578.6|15558.6|15539.3|15527.3|339
1671044400000|2022-12-14 19:00:00|15547.9|15535.9|15550.8|15530.8|15556.2|15539.9|15545|15530.8|110
1671112800000|2022-12-15 14:00:00|15526.9|15496.9|15482.5|15470.5|15526.9|15504.6|15473.3|15461.3|335
1671116400000|2022-12-15 15:00:00|15484.7|15472.7|15533.8|15513.8|15541.9|15527.5|15473.3|15461.3|459
1671120000000|2022-12-15 16:00:00|15527.3|15515.3|15481.8|15469.8|15529.5|15517.5|15458.4|15445.5|735
1671123600000|2022-12-15 17:00:00|15481.5|15469.5|15486.8|15474.8|15501.7|15482.3|15470.7|15458.7|170
1671127200000|2022-12-15 18:00:00|15486.5|15474.5|15471|15459|15493.6|15477.6|15462.1|15450.1|174
1671130800000|2022-12-15 19:00:00|15473|15461|15464.6|15452.6|15475.3|15461.9|15462.7|15450.7|44
1671199200000|2022-12-16 14:00:00|15506|15476|15524.5|15512.5|15532.8|15517.3|15473.6|15458.9|164
1671202800000|2022-12-16 15:00:00|15524.8|15512.8|15479.4|15467.4|15524.8|15512.8|15473.1|15461.1|114
1671206400000|2022-12-16 16:00:00|15479.2|15467.2|15505.2|15493.2|15523.2|15507.4|15469.9|15457.9|129
1671210000000|2022-12-16 17:00:00|15508.7|15488.7|15529.5|15509.5|15556|15542.3|15503.5|15487.5|300
1671213600000|2022-12-16 18:00:00|15531.8|15511.8|15571.7|15551.7|15577|15564.7|15527|15510.8|230
1671217200000|2022-12-16 19:00:00|15572.7|15552.7|15563.5|15551.5|15573|15557|15552.8|15538|6
1671458400000|2022-12-19 14:00:00|15608.1|15578.1|15602.1|15590.1|15613.6|15597.2|15581.1|15563.8|173
1671462000000|2022-12-19 15:00:00|15601.9|15589.9|15577.9|15565.9|15605|15593|15577.9|15565.9|189
1671465600000|2022-12-19 16:00:00|15579|15567|15591.5|15579.5|15605.2|15593.2|15571.6|15559.6|247
1671469200000|2022-12-19 17:00:00|15592.6|15580.6|15595.3|15583.3|15604.9|15592.9|15583.5|15568.1|41
1671472800000|2022-12-19 18:00:00|15595.5|15583.5|15598.2|15586.2|15614.6|15602.6|15593|15579.5|163
1671476400000|2022-12-19 19:00:00|15597.2|15585.2|15598.2|15586.2|15600.4|15588.4|15591|15579|24
1671544800000|2022-12-20 14:00:00|15591.6|15561.6|15551|15539|15591.6|15563.4|15514.3|15502.3|256
1671548400000|2022-12-20 15:00:00|15549.9|15537.9|15572.3|15560.3|15594|15570.7|15534.9|15522.9|82
1671552000000|2022-12-20 16:00:00|15571.2|15559.2|15578.7|15558.7|15597.6|15583.8|15565.3|15550.4|176
1671555600000|2022-12-20 17:00:00|15574.8|15562.8|15561.5|15541.5|15581.2|15564.1|15550.4|15538.4|143
1671559200000|2022-12-20 18:00:00|15560.5|15540.5|15557.7|15545.7|15580.5|15562.7|15550.2|15538.2|44
1671562800000|2022-12-20 19:00:00|15557.6|15545.6|15559.6|15539.6|15560.7|15545.6|15554|15538.6|18
1671631200000|2022-12-21 14:00:00|15568|15556|15622|15610|15636.7|15622.1|15550|15533.4|151
1671634800000|2022-12-21 15:00:00|15619.8|15607.8|15694.1|15682.1|15719.8|15707.8|15615.7|15603.7|405
1671638400000|2022-12-21 16:00:00|15694.3|15682.3|15700.6|15688.6|15707.8|15695.8|15677.1|15663.8|140
1671642000000|2022-12-21 17:00:00|15702.8|15690.8|15754.4|15742.4|15756.6|15744.6|15698.4|15686.4|213
1671645600000|2022-12-21 18:00:00|15756.6|15744.6|15755.7|15743.7|15782.4|15770.4|15747.2|15732.8|239
1671649200000|2022-12-21 19:00:00|15755.5|15743.5|15761.8|15731.8|15762.9|15745.9|15750.1|15729.5|41
1671717600000|2022-12-22 14:00:00|15767.7|15737.7|15740.4|15728.4|15771.9|15743|15725.9|15710.7|181
1671721200000|2022-12-22 15:00:00|15738|15726|15717.7|15705.7|15757.4|15745.4|15717.5|15705.5|107
1671724800000|2022-12-22 16:00:00|15720|15708|15711.1|15699.1|15724.2|15712.2|15699.9|15687.9|57
1671728400000|2022-12-22 17:00:00|15715.6|15703.6|15722.2|15710.2|15731.7|15719.7|15713.4|15701.4|40
1671732000000|2022-12-22 18:00:00|15721|15709|15722.8|15710.8|15738.8|15726.8|15713.5|15701.5|74
1671735600000|2022-12-22 19:00:00|15720.5|15708.5|15720.5|15708.5|15722.9|15710.9|15718.3|15706.3|7
1671804000000|2022-12-23 14:00:00|15759.3|15729.3|15712.2|15700.2|15772.1|15749.5|15701.8|15682.3|84
1671807600000|2022-12-23 15:00:00|15715.7|15695.7|15741.9|15729.9|15744.4|15732.4|15715.7|15693.2|54
1671811200000|2022-12-23 16:00:00|15743.1|15731.1|15743.6|15723.6|15744.1|15732.1|15720.3|15705.6|66
1671814800000|2022-12-23 17:00:00|15741.3|15721.3|15744.2|15732.2|15749.6|15734.6|15730.6|15712.7|237
1671818400000|2022-12-23 18:00:00|15741.8|15729.8|15780.7|15750.7|15785.2|15766.3|15741.8|15729.8|331
1671822000000|2022-12-23 19:00:00|15780.9|15750.9|15782.7|15752.7|15783.9|15767.9|15770.5|15749.8|99
1672149600000|2022-12-27 14:00:00|15762.6|15732.6|15829.5|15809.5|15844.3|15824.3|15757.6|15727.6|117
1672153200000|2022-12-27 15:00:00|15825.8|15805.8|15777.5|15765.5|15836.7|15824.7|15777.5|15754.2|152
1672156800000|2022-12-27 16:00:00|15779.9|15767.9|15776.7|15756.7|15793.8|15773|15725.6|15713.6|77
1672160400000|2022-12-27 17:00:00|15775.5|15755.5|15777.7|15765.7|15792.6|15773.1|15765.2|15748|30
1672164000000|2022-12-27 18:00:00|15777.8|15765.8|15790.2|15778.2|15796.6|15784.5|15777.8|15765.8|47
1672167600000|2022-12-27 19:00:00|15787.7|15775.7|15781.9|15761.9|15787.8|15775.8|15777.9|15761.9|35
1672236000000|2022-12-28 14:00:00|15772.9|15760.9|15806.6|15794.6|15830.1|15818.1|15772.9|15760.9|2330
1672239600000|2022-12-28 15:00:00|15804.1|15792.1|15781.9|15769.9|15809.2|15797.2|15779.4|15767.4|1711
1672243200000|2022-12-28 16:00:00|15781.8|15769.8|15781.9|15769.9|15784.4|15772.4|15757|15745|2142
1672246800000|2022-12-28 17:00:00|15779.4|15767.4|15774.6|15762.6|15787|15775|15773.2|15761.2|1342
1672250400000|2022-12-28 18:00:00|15777|15765|15784.6|15772.6|15794.6|15782.6|15775.9|15763.9|2053
1672254000000|2022-12-28 19:00:00|15782.2|15770.2|15779.6|15767.6|15784.6|15772.6|15777.1|15765.1|353
1672322400000|2022-12-29 14:00:00|15799.9|15787.9|15793.9|15781.9|15806.3|15794.3|15776.4|15764.4|1531
1672326000000|2022-12-29 15:00:00|15792.7|15780.7|15861.4|15849.4|15863.8|15851.8|15791.4|15779.4|3004
1672329600000|2022-12-29 16:00:00|15863.9|15851.9|15886.5|15874.5|15894|15882|15854|15842|3495
1672333200000|2022-12-29 17:00:00|15884|15872|15921.7|15909.7|15924.3|15912.3|15874.1|15862.1|2168
1672336800000|2022-12-29 18:00:00|15924.2|15912.2|15891.9|15879.9|15926.7|15914.7|15876.9|15864.9|2770
1672340400000|2022-12-29 19:00:00|15892|15880|15879.5|15867.5|15892|15880|15874.5|15862.5|720
1672408800000|2022-12-30 14:00:00|15887.7|15875.7|15866.1|15854.1|15907|15895|15864.8|15852.8|1878
1672412400000|2022-12-30 15:00:00|15867.3|15855.3|15870|15858|15884.8|15872.8|15857.4|15845.4|2183
1672416000000|2022-12-30 16:00:00|15867.5|15855.5|15857.6|15845.6|15885|15873|15850.2|15838.2|1781
1672419600000|2022-12-30 17:00:00|15856.4|15844.4|15841.8|15829.8|15867.8|15855.8|15834.4|15822.4|1662
1672423200000|2022-12-30 18:00:00|15843|15831|15803.9|15791.9|15844.3|15832.3|15796.3|15784.3|3320
1672426800000|2022-12-30 19:00:00|15806.4|15794.4|15807.6|15795.6|15812.6|15800.6|15796.4|15784.4|456
1672754400000|2023-01-03 14:00:00|15855.3|15843.3|15787|15775|15856.5|15844.5|15777.1|15765.1|3767
1672758000000|2023-01-03 15:00:00|15785.8|15773.8|15718.2|15706.2|15794.5|15782.5|15715.7|15703.7|4836
1672761600000|2023-01-03 16:00:00|15720.6|15708.6|15742.5|15730.5|15743.8|15731.8|15711.1|15699.1|3754
1672765200000|2023-01-03 17:00:00|15741.4|15729.4|15744|15732|15746.3|15734.3|15724.2|15712.2|2372
1672768800000|2023-01-03 18:00:00|15746.3|15734.3|15730.9|15718.9|15749.8|15737.8|15729.7|15717.7|2729
1672772400000|2023-01-03 19:00:00|15733.2|15721.2|15745.6|15733.6|15746.7|15734.7|15730.9|15718.9|394
1672840800000|2023-01-04 14:00:00|15752.3|15740.3|15819.5|15807.5|15822|15810|15746.3|15734.3|3308
1672844400000|2023-01-04 15:00:00|15819.3|15807.3|15807.5|15795.5|15833.3|15821.3|15799.7|15787.7|4042
1672848000000|2023-01-04 16:00:00|15806.4|15794.4|15787|15775|15807.5|15795.5|15775.7|15763.7|3309
1672851600000|2023-01-04 17:00:00|15789.4|15777.4|15794.5|15782.5|15799.2|15787.2|15784.3|15772.3|2361
1672855200000|2023-01-04 18:00:00|15794.8|15782.8|15780.6|15768.6|15800|15788|15780.6|15768.6|2355
1672858800000|2023-01-04 19:00:00|15780.8|15768.8|15780.8|15768.8|15782.3|15770.3|15777.2|15765.2|423
1672927200000|2023-01-05 14:00:00|15775.8|15763.8|15781.9|15769.9|15789.3|15777.3|15750.5|15738.5|2361
1672930800000|2023-01-05 15:00:00|15784.4|15772.4|15792.1|15780.1|15804.4|15792.4|15749.7|15737.7|3259
1672934400000|2023-01-05 16:00:00|15791.1|15779.1|15759.9|15747.9|15799.7|15787.7|15755.2|15743.2|3561
1672938000000|2023-01-05 17:00:00|15760.1|15748.1|15753.6|15741.6|15773.7|15761.7|15737.5|15725.5|2988
1672941600000|2023-01-05 18:00:00|15751.3|15739.3|15793.2|15781.2|15794.3|15782.3|15743.6|15731.6|2732
1672945200000|2023-01-05 19:00:00|15791.1|15779.1|15784.5|15772.5|15793.2|15781.2|15780.9|15768.9|478
1673013600000|2023-01-06 14:00:00|15800.2|15788.2|15784.7|15772.7|15800.4|15788.4|15772.6|15760.6|1821
1673017200000|2023-01-06 15:00:00|15784.9|15772.9|15767.9|15755.9|15793.1|15781.1|15763.2|15751.2|2677
1673020800000|2023-01-06 16:00:00|15768|15756|15756|15744|15768.2|15756.2|15750.9|15738.9|2401
1673024400000|2023-01-06 17:00:00|15753.7|15741.7|15738.9|15726.9|15753.9|15741.9|15734.4|15722.4|2707
1673028000000|2023-01-06 18:00:00|15738.8|15726.8|15741.5|15729.5|15748.6|15736.6|15722|15710|4176
1673031600000|2023-01-06 19:00:00|15741.9|15729.9|15738.7|15726.7|15741.9|15729.9|15734|15722|633
1673272800000|2023-01-09 14:00:00|15751.4|15739.4|15796.1|15784.1|15817.6|15805.6|15735.7|15723.7|3650
1673276400000|2023-01-09 15:00:00|15796.4|15784.4|15871.6|15859.6|15895.1|15883.1|15781.9|15769.9|5179
1673280000000|2023-01-09 16:00:00|15874.1|15862.1|15890.4|15878.4|15897.4|15885.4|15856.4|15844.4|3422
1673283600000|2023-01-09 17:00:00|15888.4|15876.4|15832.1|15820.1|15888.6|15876.6|15817.1|15805.1|4003
1673287200000|2023-01-09 18:00:00|15829.6|15817.6|15856.5|15844.5|15861.9|15849.9|15822.6|15810.6|5764
1673290800000|2023-01-09 19:00:00|15858|15846|15857|15845|15860.5|15848.5|15843.5|15831.5|901
1673359200000|2023-01-10 14:00:00|15846.5|15834.5|15925.6|15913.6|15929.1|15917.1|15846.5|15834.5|3153
1673362800000|2023-01-10 15:00:00|15926.6|15914.6|15879.3|15867.3|15966.8|15954.8|15874|15862|6768
1673366400000|2023-01-10 16:00:00|15879.1|15867.1|15875.7|15863.7|15918.9|15906.9|15865.1|15853.1|4121
1673370000000|2023-01-10 17:00:00|15877.9|15865.9|15888.2|15876.2|15890.7|15878.7|15844.9|15832.9|2781
1673373600000|2023-01-10 18:00:00|15890.4|15878.4|15864.9|15852.9|15908.9|15896.9|15862.4|15850.4|5093
1673377200000|2023-01-10 19:00:00|15865.9|15853.9|15873.1|15861.1|15874.9|15862.9|15865.9|15853.9|467
1673445600000|2023-01-11 14:00:00|15875.5|15863.5|15850.8|15838.8|15883.1|15871.1|15834.9|15822.9|3018
1673449200000|2023-01-11 15:00:00|15850.5|15838.5|15823|15811|15862.7|15850.7|15797.3|15785.3|4182
1673452800000|2023-01-11 16:00:00|15825.5|15813.5|15836|15824|15851.8|15839.8|15809.9|15797.9|4201
1673456400000|2023-01-11 17:00:00|15835|15823|15853.5|15841.5|15875.5|15863.5|15833.8|15821.8|5432
1673460000000|2023-01-11 18:00:00|15853.2|15841.2|15863.9|15851.9|15881.7|15869.7|15845|15833|5241
1673463600000|2023-01-11 19:00:00|15863.3|15851.3|15870.9|15858.9|15872.4|15860.4|15860.8|15848.8|718
1673532000000|2023-01-12 14:00:00|15870|15858|15832.4|15820.4|15891.8|15879.8|15819.2|15807.2|2961
1673535600000|2023-01-12 15:00:00|15831.4|15819.4|15803.3|15791.3|15839.9|15827.9|15793.7|15781.7|3745
1673539200000|2023-01-12 16:00:00|15801.4|15789.4|15814.2|15802.2|15832.7|15820.7|15795.9|15783.9|3131
1673542800000|2023-01-12 17:00:00|15813.2|15801.2|15827|15815|15837.9|15825.9|15805.7|15793.7|2780
1673546400000|2023-01-12 18:00:00|15826.7|15814.7|15850.1|15838.1|15859.2|15847.2|15802.7|15790.7|4230
1673550000000|2023-01-12 19:00:00|15851.1|15839.1|15848.9|15836.9|15851.7|15839.7|15842.9|15830.9|677
1673618400000|2023-01-13 14:00:00|15858|15846|15818.6|15806.6|15867.7|15855.7|15813.9|15801.9|3372
1673622000000|2023-01-13 15:00:00|15818.3|15806.3|15828.1|15816.1|15834.3|15822.3|15793.9|15781.9|3946
1673625600000|2023-01-13 16:00:00|15829.9|15817.9|15802|15790|15847|15835|15798|15786|3397
1673629200000|2023-01-13 17:00:00|15800.8|15788.8|15832.4|15820.4|15833.1|15821.1|15798.9|15786.9|2457
1673632800000|2023-01-13 18:00:00|15830.6|15818.6|15860.5|15848.5|15899|15887|15828.1|15816.1|4605
1673636400000|2023-01-13 19:00:00|15861.7|15849.7|15876.2|15864.2|15878.1|15866.1|15860.3|15848.3|627
1673964000000|2023-01-17 14:00:00|15877.2|15865.2|15821|15809|15877.2|15865.2|15817.7|15805.7|2658
1673967600000|2023-01-17 15:00:00|15820.2|15808.2|15798.8|15786.8|15840.3|15828.3|15791.3|15779.3|4021
1673971200000|2023-01-17 16:00:00|15800|15788|15769.8|15757.8|15801.3|15789.3|15763|15751|4704
1673974800000|2023-01-17 17:00:00|15770.6|15758.6|15756.4|15744.4|15771.5|15759.5|15745|15733|3469
1673978400000|2023-01-17 18:00:00|15756.8|15744.8|15809.1|15797.1|15819.4|15807.4|15756|15744|3532
1673982000000|2023-01-17 19:00:00|15809.5|15797.5|15811.2|15799.2|15812|15800|15805.3|15793.3|635
1674050400000|2023-01-18 14:00:00|15830.8|15818.8|15854.8|15842.8|15855.6|15843.6|15808.8|15796.8|1790
1674054000000|2023-01-18 15:00:00|15855.2|15843.2|15820.1|15808.1|15877|15865|15794.2|15782.2|2782
1674057600000|2023-01-18 16:00:00|15819.7|15807.7|15834.6|15822.6|15857.1|15845.1|15810.1|15798.1|1797
1674061200000|2023-01-18 17:00:00|15835.4|15823.4|15836.5|15824.5|15841.3|15829.3|15818.9|15806.9|1272
1674064800000|2023-01-18 18:00:00|15834|15822|15803.4|15791.4|15838.2|15826.2|15796.5|15784.5|1592
1674068400000|2023-01-18 19:00:00|15804.2|15792.2|15799.7|15787.7|15806.7|15794.7|15797.6|15785.6|403
1674136800000|2023-01-19 14:00:00|15798.2|15786.2|15729.9|15717.9|15798.2|15786.2|15724|15712|2427
1674140400000|2023-01-19 15:00:00|15729.4|15717.4|15715.3|15703.3|15737.4|15725.4|15712.8|15700.8|2670
1674144000000|2023-01-19 16:00:00|15714.5|15702.5|15664.5|15652.5|15724.7|15712.7|15659.6|15647.6|2706
1674147600000|2023-01-19 17:00:00|15663.3|15651.3|15715.5|15703.5|15715.5|15703.5|15662.8|15650.8|2224
1674151200000|2023-01-19 18:00:00|15714.7|15702.7|15715.1|15703.1|15739.1|15727.1|15703.9|15691.9|1963
1674154800000|2023-01-19 19:00:00|15713.5|15701.5|15702.6|15690.6|15715.1|15703.1|15702.6|15690.6|446
1674223200000|2023-01-20 14:00:00|15720|15708|15742.5|15730.5|15753.7|15741.7|15697.8|15685.8|942
1674226800000|2023-01-20 15:00:00|15741.7|15729.7|15773.5|15761.5|15783.4|15771.4|15735.8|15723.8|1454
1674230400000|2023-01-20 16:00:00|15775.2|15763.2|15746.8|15734.8|15789.4|15777.4|15745.2|15733.2|848
1674234000000|2023-01-20 17:00:00|15747.8|15735.8|15771.4|15759.4|15778.9|15766.9|15747.8|15735.8|821
1674237600000|2023-01-20 18:00:00|15768.9|15756.9|15793.7|15781.7|15809.7|15797.7|15757.4|15745.4|2100
1674241200000|2023-01-20 19:00:00|15793.2|15781.2|15793.1|15781.1|15800.1|15788.1|15788.6|15776.6|310
1674482400000|2023-01-23 14:00:00|15810.4|15798.4|15884.6|15872.6|15901.2|15889.2|15766.8|15754.8|1338
1674486000000|2023-01-23 15:00:00|15885.3|15873.3|15821.8|15809.8|15898.6|15886.6|15813.4|15801.4|1727
1674489600000|2023-01-23 16:00:00|15822.4|15810.4|15832.9|15820.9|15835.4|15823.4|15787.8|15775.8|1057
1674493200000|2023-01-23 17:00:00|15832.2|15820.2|15874.6|15862.6|15883.4|15871.4|15830.4|15818.4|1386
1674496800000|2023-01-23 18:00:00|15873.2|15861.2|15881.6|15869.6|15893.7|15881.7|15863|15851|1935
1674500400000|2023-01-23 19:00:00|15882.3|15870.3|15887|15875|15893|15881|15881.6|15869.6|258
1674568800000|2023-01-24 14:00:00|15860.4|15848.4|15889.3|15877.3|15906.5|15894.5|15860.4|15848.4|938
1674572400000|2023-01-24 15:00:00|15887.3|15875.3|15873.9|15861.9|15890|15878|15859.3|15847.3|1150
1674576000000|2023-01-24 16:00:00|15874.6|15862.6|15868.9|15856.9|15884.9|15872.9|15855.7|15843.7|1656
1674579600000|2023-01-24 17:00:00|15868.3|15856.3|15869.8|15857.8|15877.5|15865.5|15855.4|15843.4|516
1674583200000|2023-01-24 18:00:00|15869.1|15857.1|15948.8|15936.8|15955.2|15943.2|15868|15856|2553
1674586800000|2023-01-24 19:00:00|15947|15935|15946.3|15934.3|15948.3|15936.3|15937.4|15925.4|444
1674655200000|2023-01-25 14:00:00|15933.1|15921.1|15929.2|15917.2|15944.5|15932.5|15888.5|15876.5|1568
1674658800000|2023-01-25 15:00:00|15928.6|15916.6|15893.1|15881.1|15935.3|15923.3|15890.6|15878.6|1997
1674662400000|2023-01-25 16:00:00|15894.2|15882.2|15927.9|15915.9|15927.9|15915.9|15890.6|15878.6|1369
1674666000000|2023-01-25 17:00:00|15926.1|15914.1|15941.5|15929.5|15966.4|15954.4|15916.6|15904.6|1482
1674669600000|2023-01-25 18:00:00|15942.1|15930.1|15947.7|15935.7|15970.7|15958.7|15939|15927|2604
1674673200000|2023-01-25 19:00:00|15948.4|15936.4|15937.9|15925.9|15951.7|15939.7|15937.3|15925.3|697
1674741600000|2023-01-26 14:00:00|15930.9|15918.9|15898.1|15886.1|15951.2|15939.2|15898.1|15886.1|1835
1674745200000|2023-01-26 15:00:00|15898.7|15886.7|15893.6|15881.6|15939.2|15927.2|15883.5|15871.5|1633
1674748800000|2023-01-26 16:00:00|15893|15881|15916.8|15904.8|15920|15908|15884.9|15872.9|1155
1674752400000|2023-01-26 17:00:00|15914.9|15902.9|15871.9|15859.9|15938.6|15926.6|15868.2|15856.2|1815
1674756000000|2023-01-26 18:00:00|15870.1|15858.1|15860.2|15848.2|15900.7|15888.7|15859.6|15847.6|1966
1674759600000|2023-01-26 19:00:00|15860.8|15848.8|15864|15852|15866.5|15854.5|15857|15845|432
1674828000000|2023-01-27 14:00:00|15870.9|15858.9|15849.3|15837.3|15889.2|15877.2|15839.9|15827.9|1488
1674831600000|2023-01-27 15:00:00|15850|15838|15876.3|15864.3|15888.2|15876.2|15846.2|15834.2|2099
1674835200000|2023-01-27 16:00:00|15876.9|15864.9|15890.3|15878.3|15902|15890|15867.6|15855.6|2023
1674838800000|2023-01-27 17:00:00|15889|15877|15881.2|15869.2|15889|15877|15867.9|15855.9|1459
1674842400000|2023-01-27 18:00:00|15880.5|15868.5|15887.1|15875.1|15897|15885|15871.9|15859.9|2097
1674846000000|2023-01-27 19:00:00|15886.5|15874.5|15893.4|15881.4|15894|15882|15884.6|15872.6|380
1675087200000|2023-01-30 14:00:00|15922.9|15910.9|16033.6|16021.6|16041.3|16029.3|15922.9|15910.9|3206
1675090800000|2023-01-30 15:00:00|16032.2|16020.2|16071.9|16059.9|16088.4|16076.4|16021.4|16009.4|3525
1675094400000|2023-01-30 16:00:00|16072.5|16060.5|16121.5|16109.5|16124.8|16112.8|16068|16056|2322
1675098000000|2023-01-30 17:00:00|16122.2|16110.2|16105.5|16093.5|16136.5|16124.5|16096.2|16084.2|1674
1675101600000|2023-01-30 18:00:00|16106.1|16094.1|16131.2|16119.2|16136.6|16124.6|16102.9|16090.9|2277
1675105200000|2023-01-30 19:00:00|16132.3|16120.3|16137.1|16125.1|16137.1|16125.1|16129.8|16117.8|468
1675173600000|2023-01-31 14:00:00|16121|16109|16145.5|16133.5|16163.8|16151.8|16109.5|16097.5|1405
1675177200000|2023-01-31 15:00:00|16146.6|16134.6|16122.4|16110.4|16164.6|16152.6|16122.4|16110.4|1220
1675180800000|2023-01-31 16:00:00|16124.9|16112.9|16126|16114|16133.9|16121.9|16103.4|16091.4|1518
1675184400000|2023-01-31 17:00:00|16125.3|16113.3|16127.1|16115.1|16138|16126|16112.5|16100.5|1598
1675188000000|2023-01-31 18:00:00|16128.2|16116.2|16121.8|16109.8|16136.8|16124.8|16112|16100|1308
1675191600000|2023-01-31 19:00:00|16119.9|16107.9|16119.8|16107.8|16124.3|16112.3|16117.4|16105.4|302
1675260000000|2023-02-01 14:00:00|16160.4|16148.4|16107.5|16095.5|16160.4|16148.4|16104|16092|2158
1675263600000|2023-02-01 15:00:00|16106.2|16094.2|16089.7|16077.7|16113.4|16101.4|16075.7|16063.7|1950
1675267200000|2023-02-01 16:00:00|16087.7|16075.7|16085.2|16073.2|16109.5|16097.5|16075.8|16063.8|1832
1675270800000|2023-02-01 17:00:00|16083.3|16071.3|16070.6|16058.6|16090.4|16078.4|16053.6|16041.6|1946
1675274400000|2023-02-01 18:00:00|16070.1|16058.1|16067.1|16055.1|16087.5|16075.5|16063.1|16051.1|1904
1675278000000|2023-02-01 19:00:00|16066.6|16054.6|16067.9|16055.9|16071.6|16059.6|16064.1|16052.1|341
1675346400000|2023-02-02 14:00:00|16079.1|16067.1|16114|16102|16166.8|16154.8|16079.1|16067.1|1528
1675350000000|2023-02-02 15:00:00|16117.7|16105.7|16146.7|16134.7|16154.1|16142.1|16092.5|16080.5|1195
1675353600000|2023-02-02 16:00:00|16147.2|16135.2|16186.9|16174.9|16199.8|16187.8|16139.2|16127.2|1211
1675357200000|2023-02-02 17:00:00|16187.4|16175.4|16210.1|16198.1|16221.1|16209.1|16181.9|16169.9|1975
1675360800000|2023-02-02 18:00:00|16210.6|16198.6|16225.3|16213.3|16232.8|16220.8|16209.3|16197.3|1747
1675364400000|2023-02-02 19:00:00|16226.3|16214.3|16227.2|16215.2|16230.4|16218.4|16222.9|16210.9|199
1675432800000|2023-02-03 14:00:00|16223.5|16211.5|16225.2|16213.2|16253.4|16241.4|16205.3|16193.3|1607
1675436400000|2023-02-03 15:00:00|16225.7|16213.7|16221.6|16209.6|16262.8|16250.8|16215.7|16203.7|1325
1675440000000|2023-02-03 16:00:00|16221.1|16209.1|16236.6|16224.6|16237.5|16225.5|16212.9|16200.9|345
1675443600000|2023-02-03 17:00:00|16234.1|16222.1|16226.8|16214.8|16245.3|16233.3|16223.8|16211.8|635
1675447200000|2023-02-03 18:00:00|16226.3|16214.3|16271.8|16259.8|16271.8|16259.8|16223.2|16211.2|2443
1675450800000|2023-02-03 19:00:00|16271|16259|16281.7|16269.7|16283.2|16271.2|16269.3|16257.3|972
1675692000000|2023-02-06 14:00:00|16300.2|16288.2|16276.3|16264.3|16311.8|16297.5|16273.4|16260.6|1760
1675695600000|2023-02-06 15:00:00|16277.1|16265.1|16296.1|16284.1|16305.3|16293.3|16262.2|16250.2|1137
1675699200000|2023-02-06 16:00:00|16296.9|16284.9|16319.3|16307.3|16334.2|16322.2|16294.4|16282.4|1043
1675702800000|2023-02-06 17:00:00|16320.1|16308.1|16322.4|16310.4|16341.5|16329.5|16312.4|16300.4|968
1675706400000|2023-02-06 18:00:00|16324.1|16312.1|16330.2|16318.2|16332.6|16320.6|16310.1|16298.1|1117
1675710000000|2023-02-06 19:00:00|16331|16319|16324.8|16312.8|16331.8|16319.8|16321|16309|387
1675778400000|2023-02-07 14:00:00|16337|16325|16312.3|16300.3|16349.9|16337.9|16295.6|16283.6|718
1675782000000|2023-02-07 15:00:00|16313.2|16301.2|16309.1|16297.1|16320.6|16308.6|16299.8|16287.8|435
1675785600000|2023-02-07 16:00:00|16309.5|16297.5|16307.6|16295.6|16328.6|16316.6|16304.3|16292.3|675
1675789200000|2023-02-07 17:00:00|16307.2|16295.2|16287.8|16275.8|16307.6|16295.6|16266.7|16254.7|769
1675792800000|2023-02-07 18:00:00|16286.6|16274.6|16263.7|16251.7|16296.4|16279.6|16260.3|16248.3|407
1675796400000|2023-02-07 19:00:00|16262|16250|16264.2|16252.2|16265.4|16253.4|16258.7|16246.7|176
1675864800000|2023-02-08 14:00:00|16286.3|16274.3|16280.4|16268.4|16286.3|16274.3|16234.9|16222.9|961
1675868400000|2023-02-08 15:00:00|16280.7|16268.7|16328.9|16316.9|16345.6|16330.8|16272.1|16257.4|504
1675872000000|2023-02-08 16:00:00|16328.1|16316.1|16277.1|16265.1|16337.3|16325.3|16273.3|16258.7|621
1675875600000|2023-02-08 17:00:00|16275|16263|16287.7|16275.7|16297.3|16285.3|16275|16263|139
1675879200000|2023-02-08 18:00:00|16287.3|16275.3|16287.5|16275.5|16307.7|16295.7|16283.9|16271.9|302
1675882800000|2023-02-08 19:00:00|16287.9|16275.9|16293.8|16281.8|16296|16284|16287.9|16275.9|72
1675951200000|2023-02-09 14:00:00|16289.6|16277.6|16273.9|16261.9|16314|16296.2|16270.1|16258.1|400
1675954800000|2023-02-09 15:00:00|16273|16261|16343.8|16331.8|16346|16333.9|16268.3|16256.3|241
1675958400000|2023-02-09 16:00:00|16346|16334|16321.1|16301.1|16362.1|16350.1|16313.3|16299.8|466
1675962000000|2023-02-09 17:00:00|16322|16302|16284.3|16272.3|16336.3|16322.5|16279.6|16267.6|390
1675965600000|2023-02-09 18:00:00|16283.4|16271.4|16284.8|16272.8|16296.3|16282.1|16264.2|16252.2|317
1675969200000|2023-02-09 19:00:00|16290.1|16270.1|16288.8|16276.8|16290.1|16277.8|16279.1|16267.1|187
1676037600000|2023-02-10 14:00:00|16300.9|16288.9|16332.3|16320.3|16346.2|16333.6|16300.2|16288.2|752
1676041200000|2023-02-10 15:00:00|16333.2|16321.2|16301.4|16289.4|16343.6|16331.6|16301.4|16289.4|612
1676044800000|2023-02-10 16:00:00|16303.2|16291.2|16304.7|16292.7|16316.4|16304.4|16283.2|16271.2|930
1676048400000|2023-02-10 17:00:00|16305.6|16293.6|16309.5|16297.5|16324.6|16309.3|16301.8|16289.8|497
1676052000000|2023-02-10 18:00:00|16309.8|16297.8|16328|16316|16340|16328|16308.9|16296.9|503
1676055600000|2023-02-10 19:00:00|16330.5|16318.5|16334.4|16322.4|16338.3|16326.3|16328|16316|207
1676296800000|2023-02-13 14:00:00|16408.5|16396.5|16460.1|16448.1|16460.1|16448.1|16399.2|16387.2|821
1676300400000|2023-02-13 15:00:00|16462|16450|16393.8|16381.8|16462.6|16450.6|16365.7|16353.7|651
1676304000000|2023-02-13 16:00:00|16394.8|16382.8|16418.3|16406.3|16426.3|16414.3|16379.6|16367.2|215
1676307600000|2023-02-13 17:00:00|16418|16406|16443.8|16431.8|16449.4|16434|16413|16401|339
1676311200000|2023-02-13 18:00:00|16445.3|16425.3|16451.5|16439.5|16462.1|16448.9|16428.8|16416.8|157
1676314800000|2023-02-13 19:00:00|16452.7|16440.7|16455.7|16443.7|16462.6|16450.6|16451.5|16439.5|42
1676383200000|2023-02-14 14:00:00|16418.3|16388.3|16402.9|16390.9|16443.3|16428|16378.2|16366.2|377
1676386800000|2023-02-14 15:00:00|16404.9|16392.9|16390.2|16378.2|16430.8|16418.8|16378.6|16366.6|332
1676390400000|2023-02-14 16:00:00|16389.9|16377.9|16389.8|16377.8|16395.4|16383.4|16349.5|16337.5|396
1676394000000|2023-02-14 17:00:00|16392.1|16380.1|16420.2|16400.2|16430.7|16418.7|16391.3|16375.1|145
1676397600000|2023-02-14 18:00:00|16420.5|16400.5|16421.9|16409.9|16431.3|16419.3|16398.9|16386.9|156
1676401200000|2023-02-14 19:00:00|16422.1|16410.1|16415.9|16403.9|16422.7|16410.7|16415.4|16403.4|97
1676469600000|2023-02-15 14:00:00|16422.3|16410.3|16414|16402|16462|16447|16400.7|16388.7|581
1676473200000|2023-02-15 15:00:00|16415.2|16403.2|16433|16421|16463.7|16451.7|16414|16397.7|355
1676476800000|2023-02-15 16:00:00|16434|16422|16420|16408|16441.5|16425.3|16385.8|16373.8|404
1676480400000|2023-02-15 17:00:00|16421|16409|16379.8|16367.8|16427|16415|16365.8|16353.8|601
1676484000000|2023-02-15 18:00:00|16382|16370|16428.3|16416.3|16443|16429.8|16382|16370|751
1676487600000|2023-02-15 19:00:00|16429.3|16417.3|16428.1|16416.1|16440.2|16428.2|16428.1|16416.1|59
1676556000000|2023-02-16 14:00:00|16433.1|16403.1|16423|16411|16454.2|16442.2|16410.1|16398.1|240
1676559600000|2023-02-16 15:00:00|16424.1|16412.1|16358.2|16338.2|16424.1|16412.1|16335.7|16323.7|526
1676563200000|2023-02-16 16:00:00|16358|16338|16380.9|16368.9|16382.2|16370.2|16355.4|16338|165
1676566800000|2023-02-16 17:00:00|16382|16370|16378.8|16366.8|16396.6|16384.6|16369.1|16352.9|124
1676570400000|2023-02-16 18:00:00|16378.6|16366.6|16390.6|16378.6|16395.9|16383.9|16376.5|16364.5|253
1676574000000|2023-02-16 19:00:00|16391|16379|16390.8|16378.8|16393.3|16381.3|16386|16374|85
1676642400000|2023-02-17 14:00:00|16402.8|16390.8|16404.8|16392.8|16447.4|16435.4|16373.8|16361.8|476
1676646000000|2023-02-17 15:00:00|16405.8|16393.8|16448.3|16436.3|16451.7|16436.5|16405.8|16393.8|596
1676649600000|2023-02-17 16:00:00|16450.4|16438.4|16471.9|16459.9|16519.9|16504.3|16449.4|16433.9|426
1676653200000|2023-02-17 17:00:00|16470.7|16458.7|16479.9|16467.9|16513.1|16497.5|16469.4|16450.7|467
1676656800000|2023-02-17 18:00:00|16486.2|16466.2|16453.3|16441.3|16486.2|16472.7|16448.2|16436.2|339
1676660400000|2023-02-17 19:00:00|16455.6|16443.6|16464.9|16434.9|16464.9|16447.9|16450.6|16434.9|163
1676988000000|2023-02-21 14:00:00|16485.2|16473.2|16463.1|16451.1|16569.4|16557.4|16452|16440|586
1676991600000|2023-02-21 15:00:00|16460.8|16448.8|16444.8|16432.8|16503.6|16491.6|16434.9|16422.9|474
1676995200000|2023-02-21 16:00:00|16445.9|16433.9|16444.9|16432.9|16463.7|16450.1|16432.7|16420.7|225
1676998800000|2023-02-21 17:00:00|16445|16433|16505.3|16493.3|16515.6|16501.1|16442.5|16430.5|302
1677002400000|2023-02-21 18:00:00|16509.4|16489.4|16512.2|16500.2|16544.8|16530.3|16491.3|16474.2|478
1677006000000|2023-02-21 19:00:00|16512|16500|16504.9|16492.9|16519.3|16504.5|16502.5|16489|12
1677074400000|2023-02-22 14:00:00|16529.4|16499.4|16494.9|16482.9|16540.5|16510.9|16457.9|16443.5|198
1677078000000|2023-02-22 15:00:00|16495|16483|16510|16498|16544.9|16526.9|16490.1|16475.6|179
1677081600000|2023-02-22 16:00:00|16509.9|16497.9|16545.5|16525.5|16545.5|16530.7|16500.5|16488.2|73
1677085200000|2023-02-22 17:00:00|16541.8|16529.8|16506.2|16494.2|16545.5|16529.8|16506.2|16494.2|133
1677088800000|2023-02-22 18:00:00|16508.6|16496.6|16513.4|16501.4|16531.5|16513.3|16504.1|16492.1|126
1677092400000|2023-02-22 19:00:00|16515.8|16503.8|16520.4|16508.4|16528.4|16516.4|16515.8|16502.6|15
1677160800000|2023-02-23 14:00:00|16546.6|16534.6|16594.3|16582.3|16612|16600|16513.7|16499.8|395
1677164400000|2023-02-23 15:00:00|16593.1|16581.1|16534.7|16522.7|16615|16599.1|16515.9|16503.9|510
1677168000000|2023-02-23 16:00:00|16532.3|16520.3|16522.8|16510.8|16559.8|16543.7|16515.5|16503.5|159
1677171600000|2023-02-23 17:00:00|16521.6|16509.6|16547.9|16535.9|16564.3|16552.3|16518.4|16506.4|250
1677175200000|2023-02-23 18:00:00|16546.7|16534.7|16543.5|16531.5|16559.2|16543.6|16526.3|16514.3|174
1677178800000|2023-02-23 19:00:00|16547.6|16527.6|16548.6|16536.6|16554.9|16541.2|16543.6|16527.6|12
1677247200000|2023-02-24 14:00:00|16573.6|16553.6|16616.3|16604.3|16647.5|16630.3|16546.6|16534.6|203
1677250800000|2023-02-24 15:00:00|16615|16603|16524.3|16494.3|16628.8|16615.2|16494.4|16482.4|400
1677254400000|2023-02-24 16:00:00|16525.5|16495.5|16464.7|16452.7|16530.6|16507.4|16442.8|16430.8|253
1677258000000|2023-02-24 17:00:00|16463.5|16451.5|16519.6|16489.6|16526|16500.9|16462.2|16448.9|59
1677261600000|2023-02-24 18:00:00|16520.8|16490.8|16550.5|16530.5|16553.4|16534.6|16495.7|16481|219
1677265200000|2023-02-24 19:00:00|16555.5|16525.5|16551.4|16539.4|16558.2|16539.4|16546.5|16525.5|24
1677506400000|2023-02-27 14:00:00|16544|16532|16510.4|16498.4|16562.7|16550.7|16510.4|16498.4|2598
1677510000000|2023-02-27 15:00:00|16512.9|16500.9|16580|16568|16590|16578|16502.9|16490.9|2754
1677513600000|2023-02-27 16:00:00|16582.5|16570.5|16542.3|16530.3|16595|16583|16537.3|16525.3|2006
1677517200000|2023-02-27 17:00:00|16549.8|16537.8|16548.2|16536.2|16587.1|16575.1|16547|16535|1654
1677520800000|2023-02-27 18:00:00|16544.5|16532.5|16499.3|16487.3|16559.4|16547.4|16479.4|16467.4|4042
1677524400000|2023-02-27 19:00:00|16501.8|16489.8|16490.5|16478.5|16501.8|16489.8|16490.5|16478.5|370
1677592800000|2023-02-28 14:00:00|16505.9|16493.9|16478.9|16466.9|16519|16507|16474|16462|2937
1677596400000|2023-02-28 15:00:00|16481.3|16469.3|16491.1|16479.1|16506|16494|16461.4|16449.4|3025
1677600000000|2023-02-28 16:00:00|16487.4|16475.4|16535.7|16523.7|16540.7|16528.7|16481.2|16469.2|2351
1677603600000|2023-02-28 17:00:00|16538.2|16526.2|16550.2|16538.2|16562.9|16550.9|16524.4|16512.4|2217
1677607200000|2023-02-28 18:00:00|16547.7|16535.7|16537.1|16525.1|16557.7|16545.7|16530|16518|3084
1677610800000|2023-02-28 19:00:00|16538.4|16526.4|16538.3|16526.3|16547.2|16535.2|16534.5|16522.5|500
1677679200000|2023-03-01 14:00:00|16524.1|16512.1|16583.6|16571.6|16585.9|16573.9|16521.7|16509.7|2347
1677682800000|2023-03-01 15:00:00|16586|16574|16587|16575|16594.6|16582.6|16555.9|16543.9|3248
1677686400000|2023-03-01 16:00:00|16586.9|16574.9|16451.9|16439.9|16589.4|16577.4|16438.9|16426.9|5887
1677690000000|2023-03-01 17:00:00|16449.4|16437.4|16520.8|16508.8|16525.9|16513.9|16449.4|16437.4|1752
1677693600000|2023-03-01 18:00:00|16515.9|16503.9|16495.8|16483.8|16527.8|16515.8|16495.4|16483.4|2506
1677697200000|2023-03-01 19:00:00|16498.3|16486.3|16495.7|16483.7|16499.4|16487.4|16490.8|16478.8|823
1677765600000|2023-03-02 14:00:00|16489.6|16477.6|16435.8|16423.8|16491.5|16479.5|16435.5|16423.5|2471
1677769200000|2023-03-02 15:00:00|16435.7|16423.7|16457.1|16445.1|16460.4|16448.4|16425.8|16413.8|2733
1677772800000|2023-03-02 16:00:00|16455.9|16443.9|16449.4|16437.4|16491.7|16479.7|16439.5|16427.5|2054
1677776400000|2023-03-02 17:00:00|16449.5|16437.5|16408.5|16396.5|16466.7|16454.7|16391.5|16379.5|2487
1677780000000|2023-03-02 18:00:00|16406.1|16394.1|16387.4|16375.4|16410.7|16398.7|16362.1|16350.1|3983
1677783600000|2023-03-02 19:00:00|16387.3|16375.3|16391|16379|16393.4|16381.4|16379.7|16367.7|487
1677852000000|2023-03-03 14:00:00|16382|16370|16419.3|16407.3|16421.4|16409.4|16376.7|16364.7|2380
1677855600000|2023-03-03 15:00:00|16421.8|16409.8|16522|16510|16544.4|16532.4|16419.2|16407.2|5403
1677859200000|2023-03-03 16:00:00|16524.3|16512.3|16505.2|16493.2|16549.2|16537.2|16494.7|16482.7|3299
1677862800000|2023-03-03 17:00:00|16507.7|16495.7|16498.8|16486.8|16507.7|16495.7|16479.5|16467.5|1822
1677866400000|2023-03-03 18:00:00|16497.6|16485.6|16508.8|16496.8|16521.1|16509.1|16488.5|16476.5|2846
1677870000000|2023-03-03 19:00:00|16508.7|16496.7|16521.1|16509.1|16521.1|16509.1|16506.2|16494.2|702
1678111200000|2023-03-06 14:00:00|16499.1|16479.1|16491.2|16479.2|16514.5|16502.5|16455.7|16443.7|2924
1678114800000|2023-03-06 15:00:00|16493.7|16481.7|16517.7|16505.7|16518|16506|16473.2|16461.2|2860
1678118400000|2023-03-06 16:00:00|16515.5|16503.5|16563.1|16551.1|16563.3|16551.3|16505.8|16493.8|2842
1678122000000|2023-03-06 17:00:00|16563.2|16551.2|16574.2|16562.2|16585.8|16573.8|16554.6|16542.6|2738
1678125600000|2023-03-06 18:00:00|16573.1|16561.1|16547.5|16535.5|16605.7|16593.7|16529.9|16517.9|4946
1678129200000|2023-03-06 19:00:00|16547.4|16535.4|16560.7|16548.7|16564.5|16552.5|16545.2|16533.2|542
1678197600000|2023-03-07 14:00:00|16541.6|16529.6|16542.6|16530.6|16557|16545|16515|16503|2449
1678201200000|2023-03-07 15:00:00|16542.5|16530.5|16521.2|16509.2|16581.7|16569.7|16516.6|16504.6|3494
1678204800000|2023-03-07 16:00:00|16521.4|16509.4|16505.7|16493.7|16540.4|16528.4|16503.2|16491.2|2518
1678208400000|2023-03-07 17:00:00|16504.7|16492.7|16522.5|16510.5|16523.6|16511.6|16476.4|16464.4|2899
1678212000000|2023-03-07 18:00:00|16522.3|16510.3|16521|16509|16534.2|16522.2|16509|16497|3434
1678215600000|2023-03-07 19:00:00|16520.3|16508.3|16508.8|16496.8|16521.4|16509.4|16508.2|16496.2|656
1678284000000|2023-03-08 14:00:00|16507.2|16495.2|16408.5|16396.5|16510.5|16498.5|16403.2|16391.2|5398
1678287600000|2023-03-08 15:00:00|16409.6|16397.6|16423.2|16411.2|16436.8|16424.8|16407.5|16395.5|4789
1678291200000|2023-03-08 16:00:00|16425.7|16413.7|16447.6|16435.6|16454.8|16442.8|16418.4|16406.4|3439
1678294800000|2023-03-08 17:00:00|16448.7|16436.7|16471.6|16459.6|16506.9|16494.9|16446.2|16434.2|3368
1678298400000|2023-03-08 18:00:00|16474.1|16462.1|16472.5|16460.5|16481.6|16469.6|16462.7|16450.7|5597
1678302000000|2023-03-08 19:00:00|16473.6|16461.6|16470|16458|16475|16463|16469.8|16457.8|738
1678370400000|2023-03-09 14:00:00|16457.9|16445.9|16460.8|16448.8|16484.4|16472.4|16427|16415|2710
1678374000000|2023-03-09 15:00:00|16458.3|16446.3|16452|16440|16478.2|16466.2|16417|16405|3342
1678377600000|2023-03-09 16:00:00|16453|16441|16439.2|16427.2|16459|16447|16432|16420|2110
1678381200000|2023-03-09 17:00:00|16437.1|16425.1|16367.7|16355.7|16439.4|16427.4|16366.8|16354.8|4115
1678384800000|2023-03-09 18:00:00|16367.9|16355.9|16391.4|16379.4|16408.3|16396.3|16366.5|16354.5|5918
1678388400000|2023-03-09 19:00:00|16391.9|16379.9|16385.9|16373.9|16393.9|16381.9|16382.1|16370.1|663
1678456800000|2023-03-10 14:00:00|16378.7|16366.7|16386.3|16374.3|16391.7|16379.7|16354.9|16342.9|3655
1678460400000|2023-03-10 15:00:00|16386.1|16374.1|16350.5|16338.5|16418.8|16406.8|16325.5|16313.5|3815
1678464000000|2023-03-10 16:00:00|16352.5|16340.5|16334.3|16322.3|16389.9|16377.9|16329.6|16317.6|2819
1678467600000|2023-03-10 17:00:00|16334.1|16322.1|16324.7|16312.7|16348.5|16336.5|16321.4|16309.4|3272
1678471200000|2023-03-10 18:00:00|16322.7|16310.7|16323.3|16311.3|16338.3|16326.3|16317.3|16305.3|4366
1678474800000|2023-03-10 19:00:00|16325.5|16313.5|16328.5|16316.5|16328.5|16316.5|16317.7|16305.7|829
1678712400000|2023-03-13 13:00:00|16239.2|16227.2|16224.3|16212.3|16239.2|16227.2|16183.1|16171.1|5302
1678716000000|2023-03-13 14:00:00|16226.2|16214.2|16197.6|16185.6|16257.1|16245.1|16193.3|16181.3|4965
1678719600000|2023-03-13 15:00:00|16198.9|16186.9|16177.3|16165.3|16213|16201|16128.7|16116.7|5824
1678723200000|2023-03-13 16:00:00|16186.7|16174.7|16233.2|16221.2|16265.9|16253.9|16185.4|16173.4|4134
1678726800000|2023-03-13 17:00:00|16232.9|16220.9|16227.2|16215.2|16252.5|16240.5|16201.4|16189.4|5156
1678730400000|2023-03-13 18:00:00|16228.1|16216.1|16240.3|16228.3|16245|16233|16228.1|16216.1|595
1678798800000|2023-03-14 13:00:00|16245.4|16233.4|16207.7|16195.7|16254.1|16242.1|16174.5|16162.5|3777
1678802400000|2023-03-14 14:00:00|16205.5|16193.5|16231.9|16219.9|16242.9|16230.9|16191.5|16179.5|4612
1678806000000|2023-03-14 15:00:00|16230.3|16218.3|16190.9|16178.9|16237.1|16225.1|16190.9|16178.9|3413
1678809600000|2023-03-14 16:00:00|16188.4|16176.4|16166.2|16154.2|16195.2|16183.2|16165.9|16153.9|3483
1678813200000|2023-03-14 17:00:00|16165.9|16153.9|16173.2|16161.2|16196.7|16184.7|16156.1|16144.1|4302
1678816800000|2023-03-14 18:00:00|16174.1|16162.1|16198.3|16186.3|16208.4|16196.4|16174.1|16162.1|922
1678885200000|2023-03-15 13:00:00|16135.3|16123.3|16131|16119|16147.3|16135.3|16099.6|16087.6|3252
1678888800000|2023-03-15 14:00:00|16130.3|16118.3|16067.7|16055.7|16131|16119|16063.9|16051.9|4635
1678892400000|2023-03-15 15:00:00|16066.8|16054.8|16024.1|16012.1|16075.9|16063.9|16022|16010|3868
1678896000000|2023-03-15 16:00:00|16024.5|16012.5|16005.2|15993.2|16032.1|16020.1|16004.9|15992.9|3368
1678899600000|2023-03-15 17:00:00|16004.9|15992.9|16022.7|16010.7|16036.3|16024.3|15978.9|15966.9|4982
1678903200000|2023-03-15 18:00:00|16024.5|16012.5|16015.5|16003.5|16024.5|16012.5|16009.8|15997.8|626
1678971600000|2023-03-16 13:00:00|16036.3|16024.3|16021|16009|16036.3|16024.3|16006.8|15994.8|2841
1678975200000|2023-03-16 14:00:00|16020.2|16008.2|16015.9|16003.9|16024.1|16012.1|15997.6|15985.6|3618
1678978800000|2023-03-16 15:00:00|16016.8|16004.8|16114.2|16102.2|16126.3|16114.3|16016.8|16004.8|4408
1678982400000|2023-03-16 16:00:00|16113.3|16101.3|16116.6|16104.6|16118.3|16106.3|16086.5|16074.5|2151
1678986000000|2023-03-16 17:00:00|16114.9|16102.9|16074.9|16062.9|16115.8|16103.8|16062.5|16050.5|2940
1678989600000|2023-03-16 18:00:00|16074.1|16062.1|16081.1|16069.1|16086.4|16074.4|16074|16062|684
1679058000000|2023-03-17 13:00:00|16076.9|16064.9|16006.3|15994.3|16083.2|16071.2|16002.8|15990.8|2225
1679061600000|2023-03-17 14:00:00|16004.6|15992.6|16015.1|16003.1|16025.9|16013.9|15985.9|15973.9|3652
1679065200000|2023-03-17 15:00:00|16013.4|16001.4|16028.5|16016.5|16036.1|16024.1|15999.1|15987.1|2578
1679068800000|2023-03-17 16:00:00|16026.7|16014.7|16037.5|16025.5|16051.7|16039.7|16020.1|16008.1|2245
1679072400000|2023-03-17 17:00:00|16035.4|16023.4|16046.4|16034.4|16078.6|16066.6|16028.2|16016.2|2770
1679076000000|2023-03-17 18:00:00|16049.7|16037.7|16060.6|16048.6|16061.8|16049.8|16046.3|16034.3|450
1679317200000|2023-03-20 13:00:00|16083.8|16071.8|16037.9|16025.9|16083.8|16071.8|16023.1|16011.1|1759
1679320800000|2023-03-20 14:00:00|16040.4|16028.4|16024.3|16012.3|16041.6|16029.6|15990.9|15978.9|1213
1679324400000|2023-03-20 15:00:00|16023.5|16011.5|15998.2|15986.2|16027.5|16015.5|15997.4|15985.4|1043
1679328000000|2023-03-20 16:00:00|15997.7|15985.7|15989.6|15977.6|16012|16000|15989.6|15977.6|1074
1679331600000|2023-03-20 17:00:00|15987.1|15975.1|15972.5|15960.5|15998.1|15986.1|15960.9|15948.9|2428
1679335200000|2023-03-20 18:00:00|15974|15962|15980.2|15968.2|15986|15974|15974|15962|308
1679403600000|2023-03-21 13:00:00|15985.3|15973.3|15966|15954|16001.6|15986|15953.6|15941.6|1250
1679407200000|2023-03-21 14:00:00|15966.8|15954.8|16001.9|15989.9|16017.5|16005.5|15906|15894|3896
1679410800000|2023-03-21 15:00:00|16002.4|15990.4|16013.7|16001.7|16045.5|16033.5|15995.9|15983.9|2824
1679414400000|2023-03-21 16:00:00|16014.5|16002.5|16011.2|15999.2|16022.4|16010.4|15998.7|15986.7|894
1679418000000|2023-03-21 17:00:00|16009.4|15997.4|16010.1|15998.1|16012.8|16000.8|15995.4|15983.4|1527
1679421600000|2023-03-21 18:00:00|16010.4|15998.4|16001.1|15989.1|16010.7|15998.7|15997.6|15985.6|362
1679490000000|2023-03-22 13:00:00|15995.2|15983.2|15900.3|15888.3|16005.2|15993.2|15878|15866|2560
1679493600000|2023-03-22 14:00:00|15899.8|15887.8|15921.8|15909.8|15942|15930|15818.9|15806.9|3657
1679497200000|2023-03-22 15:00:00|15923.5|15911.5|15895.8|15883.8|15933|15921|15870.2|15858.2|927
1679500800000|2023-03-22 16:00:00|15895.1|15883.1|15988.1|15976.1|16008.7|15996.7|15891.8|15879.8|1787
1679504400000|2023-03-22 17:00:00|15987.6|15975.6|15975.2|15963.2|16004.6|15992.6|15974.4|15962.4|1418
1679508000000|2023-03-22 18:00:00|15973.7|15961.7|15983.2|15971.2|15989.2|15977.2|15971.9|15959.9|284
1679576400000|2023-03-23 13:00:00|15979.4|15967.4|15976.4|15964.4|15986|15974|15947.6|15935.6|1034
1679580000000|2023-03-23 14:00:00|15975.7|15963.7|15923.9|15911.9|15985|15973|15921.9|15909.9|1259
1679583600000|2023-03-23 15:00:00|15923.2|15911.2|15944.7|15932.7|15968|15956|15921.9|15909.9|867
1679587200000|2023-03-23 16:00:00|15945.2|15933.2|15952.2|15940.2|15968.1|15956.1|15936.6|15924.6|792
1679590800000|2023-03-23 17:00:00|15950.7|15938.7|15949.6|15937.6|15966.9|15954.9|15949.6|15937.6|1358
1679594400000|2023-03-23 18:00:00|15950.4|15938.4|15945.5|15933.5|15952.1|15940.1|15945|15933|244
1679662800000|2023-03-24 13:00:00|15937.9|15925.9|15958.5|15946.5|15959.2|15947.2|15902.6|15890.6|997
1679666400000|2023-03-24 14:00:00|15957.8|15945.8|15939.9|15927.9|15968.4|15956.4|15922|15910|905
1679670000000|2023-03-24 15:00:00|15939.4|15927.4|15999.9|15987.9|16016.6|16004.6|15929.6|15917.6|980
1679673600000|2023-03-24 16:00:00|16000.5|15988.5|16027.9|16015.9|16052.2|16040.2|15999.9|15987.9|1538
1679677200000|2023-03-24 17:00:00|16027.4|16015.4|16030.2|16018.2|16039.5|16027.5|16019.5|16007.5|1065
1679680800000|2023-03-24 18:00:00|16031.3|16019.3|16038.2|16026.2|16038.8|16026.8|16027.4|16015.4|162
1679922000000|2023-03-27 13:00:00|16029.4|16017.4|16125.2|16113.2|16135|16123|16028.3|16016.3|1894
1679925600000|2023-03-27 14:00:00|16123.9|16111.9|16133.5|16121.5|16144.9|16132.9|16111.4|16099.4|1496
1679929200000|2023-03-27 15:00:00|16134.8|16122.8|16153.1|16141.1|16182.6|16170.6|16134.2|16122.2|1288
1679932800000|2023-03-27 16:00:00|16151.8|16139.8|16172|16160|16172.6|16160.6|16142.8|16130.8|858
1679936400000|2023-03-27 17:00:00|16172.6|16160.6|16203.5|16191.5|16204.7|16192.7|16146.9|16134.9|1542
1679940000000|2023-03-27 18:00:00|16202.8|16190.8|16190.9|16178.9|16204.2|16192.2|16190.3|16178.3|268
1680008400000|2023-03-28 13:00:00|16178.3|16166.3|16158.1|16146.1|16197|16185|16156.2|16144.2|736
1680012000000|2023-03-28 14:00:00|16156.2|16144.2|16167|16155|16194.8|16182.8|16152.4|16140.4|1010
1680015600000|2023-03-28 15:00:00|16170.8|16158.8|16183.4|16171.4|16190.5|16178.5|16158.1|16146.1|1056
1680019200000|2023-03-28 16:00:00|16180.3|16168.3|16184.9|16172.9|16196.5|16184.5|16179.9|16167.9|522
1680022800000|2023-03-28 17:00:00|16184.3|16172.3|16194.5|16182.5|16202.3|16190.3|16183.6|16171.6|749
1680026400000|2023-03-28 18:00:00|16193.2|16181.2|16185.7|16173.7|16194.4|16182.4|16185.1|16173.1|143
1680094800000|2023-03-29 13:00:00|16192.2|16180.2|16223.9|16211.9|16225.8|16213.8|16186.6|16171.2|885
1680098400000|2023-03-29 14:00:00|16224.5|16212.5|16203.3|16191.3|16232.1|16220.1|16193.9|16181.9|783
1680102000000|2023-03-29 15:00:00|16205.2|16193.2|16232.3|16220.3|16235.1|16223.1|16197.6|16185.6|974
1680105600000|2023-03-29 16:00:00|16231.7|16219.7|16244.9|16232.9|16250.9|16238.9|16229.1|16217.1|952
1680109200000|2023-03-29 17:00:00|16245.6|16233.6|16266.5|16254.5|16268.9|16256.9|16241.8|16229.8|1387
1680112800000|2023-03-29 18:00:00|16265.3|16253.3|16257.8|16245.8|16265.3|16253.3|16257.1|16245.1|283
1680181200000|2023-03-30 13:00:00|16250.4|16238.4|16291.5|16279.5|16291.5|16279.5|16250.4|16238.4|753
1680184800000|2023-03-30 14:00:00|16293.4|16281.4|16317.5|16305.5|16318.2|16306.2|16284.1|16272.1|1477
1680188400000|2023-03-30 15:00:00|16318.2|16306.2|16337.6|16325.6|16365.6|16353.6|16304.6|16292.6|2669
1680192000000|2023-03-30 16:00:00|16338.2|16326.2|16366.9|16354.9|16373.3|16361.3|16333.2|16321.2|1377
1680195600000|2023-03-30 17:00:00|16366.2|16354.2|16407|16395|16417.6|16405.6|16364.2|16352.2|2562
1680199200000|2023-03-30 18:00:00|16411.8|16399.8|16396.1|16384.1|16411.8|16399.8|16396.1|16384.1|328
1680267600000|2023-03-31 13:00:00|16421.8|16409.8|16455|16443|16463|16451|16397.1|16385.1|1287
1680271200000|2023-03-31 14:00:00|16458.2|16446.2|16445.9|16433.9|16472.2|16460.2|16445.9|16433.9|1184
1680274800000|2023-03-31 15:00:00|16444|16432|16447.2|16435.2|16468.3|16456.3|16403.9|16391.9|1135
1680278400000|2023-03-31 16:00:00|16446.7|16434.7|16454.1|16442.1|16456.8|16444.8|16429.9|16417.9|800
1680282000000|2023-03-31 17:00:00|16452.7|16440.7|16495.4|16483.4|16504|16492|16449.1|16437.1|1880
1680285600000|2023-03-31 18:00:00|16495.9|16483.9|16486.7|16474.7|16495.9|16483.9|16476.5|16464.5|348
1680526800000|2023-04-03 13:00:00|16456.7|16444.7|16452.4|16440.4|16530.4|16518.4|16450.4|16438.4|1747
1680530400000|2023-04-03 14:00:00|16452.9|16440.9|16371.5|16359.5|16460.6|16448.6|16348.9|16336.9|1884
1680534000000|2023-04-03 15:00:00|16370.8|16358.8|16387.2|16375.2|16419.3|16407.3|16361.6|16349.6|1006
1680537600000|2023-04-03 16:00:00|16388.5|16376.5|16413.2|16401.2|16418.7|16406.7|16372.1|16360.1|870
1680541200000|2023-04-03 17:00:00|16411.6|16399.6|16402.9|16390.9|16417.1|16405.1|16387.8|16375.8|931
1680544800000|2023-04-03 18:00:00|16402.4|16390.4|16404.8|16392.8|16409.3|16397.3|16399.4|16387.4|199
1680613200000|2023-04-04 13:00:00|16408.1|16396.1|16433.9|16421.9|16447.6|16435.6|16406.7|16390.5|1100
1680616800000|2023-04-04 14:00:00|16434.3|16422.3|16401|16389|16464.6|16452.6|16392.3|16380.3|1032
1680620400000|2023-04-04 15:00:00|16401.8|16389.8|16358.4|16346.4|16414.1|16402.1|16351.7|16339.7|1249
1680624000000|2023-04-04 16:00:00|16357.9|16345.9|16345.1|16333.1|16360.9|16348.9|16340.6|16328.6|583
1680627600000|2023-04-04 17:00:00|16341.8|16329.8|16304.3|16292.3|16350.6|16338.6|16302.2|16290.2|1316
1680631200000|2023-04-04 18:00:00|16303|16291|16327.7|16315.7|16327.7|16315.7|16296.6|16284.6|625
1680699600000|2023-04-05 13:00:00|16303.2|16291.2|16327.9|16315.9|16328.7|16316.7|16291.4|16279.4|892
1680703200000|2023-04-05 14:00:00|16327|16315|16331.6|16319.6|16364.9|16352.9|16321.3|16309.3|1201
1680706800000|2023-04-05 15:00:00|16331.2|16319.2|16364|16352|16365.2|16353.2|16319.8|16307.8|1157
1680710400000|2023-04-05 16:00:00|16366|16354|16359.7|16347.7|16385.5|16373.5|16349|16337|870
1680714000000|2023-04-05 17:00:00|16360.2|16348.2|16327.5|16315.5|16362.8|16350.8|16321|16309|1458
1680717600000|2023-04-05 18:00:00|16328.3|16316.3|16333|16321|16339.9|16327.9|16326.8|16314.8|194
1680786000000|2023-04-06 13:00:00|16545.6|16533.6|16498.2|16486.2|16594.5|16582.5|16480.7|16468.7|4004
1680789600000|2023-04-06 14:00:00|16497.4|16485.4|16533.1|16521.1|16550.9|16538.9|16493.7|16481.7|1626
1680793200000|2023-04-06 15:00:00|16533.5|16521.5|16548.6|16536.6|16551.9|16539.9|16517.4|16505.4|737
1680796800000|2023-04-06 16:00:00|16547.8|16535.8|16562.8|16550.8|16566.1|16554.1|16542.1|16530.1|598
1680800400000|2023-04-06 17:00:00|16561.2|16549.2|16592|16580|16593.6|16581.6|16555.3|16543.3|1815
1680804000000|2023-04-06 18:00:00|16590.7|16578.7|16606.6|16594.6|16609.1|16597.1|16588.2|16576.2|624
1681131600000|2023-04-10 13:00:00|16559.6|16547.6|16505.2|16493.2|16559.8|16547.8|16497.7|16483.4|990
1681135200000|2023-04-10 14:00:00|16502.7|16490.7|16555.4|16535.4|16564.4|16552.4|16500.5|16488.5|630
1681138800000|2023-04-10 15:00:00|16557.5|16537.5|16559.4|16547.4|16567.8|16555.8|16546.2|16533.3|515
1681142400000|2023-04-10 16:00:00|16557.6|16545.6|16561.4|16549.4|16573.7|16561.7|16555.5|16543.5|502
1681146000000|2023-04-10 17:00:00|16563.5|16551.5|16587.5|16575.5|16628.3|16616.3|16561|16549|962
1681149600000|2023-04-10 18:00:00|16586.6|16574.6|16580.3|16568.3|16586.8|16574.8|16580.3|16568.3|59
1681218000000|2023-04-11 13:00:00|16610.3|16598.3|16629.8|16617.8|16641|16624.9|16581.1|16567.5|793
1681221600000|2023-04-11 14:00:00|16630.7|16618.7|16623.9|16611.9|16660.4|16648.4|16610.4|16598.4|550
1681225200000|2023-04-11 15:00:00|16624.8|16612.8|16564.8|16552.8|16632|16620|16559.6|16546.3|332
1681228800000|2023-04-11 16:00:00|16563.9|16551.9|16595.6|16583.6|16610.9|16592.4|16562.7|16550.7|229
1681232400000|2023-04-11 17:00:00|16595.3|16583.3|16615.8|16603.8|16637.9|16625.9|16591|16578.1|371
1681236000000|2023-04-11 18:00:00|16614.9|16602.9|16624.5|16604.5|16625.8|16610.1|16613.9|16601.9|209
1681304400000|2023-04-12 13:00:00|16605.5|16593.5|16652.1|16640.1|16664.5|16652.5|16585.4|16573.4|673
1681308000000|2023-04-12 14:00:00|16649.9|16637.9|16654.6|16642.6|16683.6|16666.3|16649.9|16637.9|387
1681311600000|2023-04-12 15:00:00|16654.9|16642.9|16654.9|16642.9|16671.8|16654.4|16652.6|16638|214
1681315200000|2023-04-12 16:00:00|16656.8|16644.8|16702.6|16690.6|16704.3|16692.3|16645.9|16631.9|670
1681318800000|2023-04-12 17:00:00|16703.6|16691.6|16717.5|16705.5|16730.4|16718.4|16703.2|16689.4|625
1681322400000|2023-04-12 18:00:00|16718.4|16706.4|16721.2|16709.2|16723.2|16711.2|16715|16703|136
1681390800000|2023-04-13 13:00:00|16820.9|16808.9|16822.1|16810.1|16893.8|16873.7|16791.9|16777.2|1721
1681394400000|2023-04-13 14:00:00|16822|16810|16806.2|16786.2|16863.3|16850.8|16784.5|16772.5|637
1681398000000|2023-04-13 15:00:00|16801.9|16789.9|16826.3|16814.3|16847.9|16835.9|16792.1|16780.1|811
1681401600000|2023-04-13 16:00:00|16826.6|16814.6|16774.7|16762.7|16838.3|16825.2|16752|16740|658
1681405200000|2023-04-13 17:00:00|16774.4|16762.4|16706.5|16694.5|16793.2|16780|16690.6|16673.2|676
1681408800000|2023-04-13 18:00:00|16705.2|16693.2|16708.1|16696.1|16717|16703.3|16699|16687|45
1681477200000|2023-04-14 13:00:00|16656.8|16644.8|16691.7|16671.7|16714.3|16697|16626.2|16613.2|696
1681480800000|2023-04-14 14:00:00|16693|16673|16630.6|16618.6|16704.4|16688.7|16629.6|16617.6|320
1681484400000|2023-04-14 15:00:00|16629.6|16617.6|16654.9|16634.9|16659.9|16639.4|16608.3|16594.6|156
1681488000000|2023-04-14 16:00:00|16654.6|16634.6|16615.9|16595.9|16664.5|16639.6|16611.7|16594|79
1681491600000|2023-04-14 17:00:00|16616.9|16596.9|16611.6|16599.6|16634.8|16616.2|16584.8|16572.8|149
1681495200000|2023-04-14 18:00:00|16611.3|16599.3|16608.3|16588.3|16616.6|16600.8|16601.8|16585.8|26
1681736400000|2023-04-17 13:00:00|16566.7|16554.7|16589.8|16577.8|16612|16589.6|16554.9|16542.9|326
1681740000000|2023-04-17 14:00:00|16591.9|16579.9|16604.1|16592.1|16633|16613.6|16591.9|16574.2|180
1681743600000|2023-04-17 15:00:00|16605.1|16593.1|16590.4|16578.4|16631.7|16615.5|16587.4|16575.4|65
1681747200000|2023-04-17 16:00:00|16591.6|16579.6|16640.4|16628.4|16651.2|16635.5|16590.4|16578.4|196
1681750800000|2023-04-17 17:00:00|16638.1|16626.1|16664.2|16652.2|16683.7|16669.1|16637.7|16621.5|155
1681754400000|2023-04-17 18:00:00|16664|16652|16671|16659|16680.9|16665.4|16663.8|16651.8|71
1681822800000|2023-04-18 13:00:00|16684.8|16672.8|16669.6|16657.6|16700.1|16686.4|16592.3|16580.3|345
1681826400000|2023-04-18 14:00:00|16667.3|16655.3|16628.5|16608.5|16668.3|16656.3|16603.4|16591.4|267
1681830000000|2023-04-18 15:00:00|16630.7|16610.7|16635.9|16623.9|16649|16637|16609.7|16597.7|198
1681833600000|2023-04-18 16:00:00|16634.7|16622.7|16638.5|16626.5|16668.9|16648.9|16629.8|16614.1|137
1681837200000|2023-04-18 17:00:00|16638.4|16626.4|16685|16665|16688.8|16673.5|16625|16611.7|517
1681840800000|2023-04-18 18:00:00|16682.3|16670.3|16687.7|16675.7|16687.7|16675.7|16674.4|16660.2|90
1681909200000|2023-04-19 13:00:00|16666.8|16654.8|16727|16715|16735.7|16723.7|16663.2|16649.9|326
1681912800000|2023-04-19 14:00:00|16724.9|16712.9|16595.9|16575.9|16724.9|16712.9|16581.6|16562|680
1681916400000|2023-04-19 15:00:00|16596|16576|16555.7|16543.7|16596|16576|16536.7|16524.7|281
1681920000000|2023-04-19 16:00:00|16554.6|16542.6|16473.3|16461.3|16568.4|16548.9|16433.2|16421.2|448
1681923600000|2023-04-19 17:00:00|16472.2|16460.2|16511.8|16499.8|16521.6|16504.5|16472.2|16460.2|384
1681927200000|2023-04-19 18:00:00|16512.1|16500.1|16516|16504|16525.4|16510.4|16512.1|16498.7|107
1681995600000|2023-04-20 13:00:00|16476.5|16464.5|16497.1|16477.1|16517.7|16505.7|16447.8|16434.1|400
1681999200000|2023-04-20 14:00:00|16490.7|16478.7|16413.5|16393.5|16496.9|16480.5|16365.4|16345.9|637
1682002800000|2023-04-20 15:00:00|16412.4|16392.4|16475.7|16455.7|16477.5|16465.5|16399.3|16383.4|247
1682006400000|2023-04-20 16:00:00|16471.8|16459.8|16539.8|16527.8|16554.3|16536.1|16471.6|16454.7|248
1682010000000|2023-04-20 17:00:00|16537.5|16525.5|16543|16531|16563.8|16548.4|16532.1|16516.8|185
1682013600000|2023-04-20 18:00:00|16540.7|16528.7|16533|16521|16551.9|16539.9|16533|16520.2|70
1682082000000|2023-04-21 13:00:00|16535|16523|16495.7|16475.7|16535.4|16523|16456.7|16437.7|244
1682085600000|2023-04-21 14:00:00|16497|16477|16458.1|16446.1|16509.2|16497.2|16451.7|16437.5|374
1682089200000|2023-04-21 15:00:00|16459.2|16447.2|16491.5|16479.5|16494.3|16482.3|16444.8|16430.9|189
1682092800000|2023-04-21 16:00:00|16493.8|16481.8|16517.9|16505.9|16536.9|16521|16487.3|16471.6|240
1682096400000|2023-04-21 17:00:00|16516.8|16504.8|16541.3|16529.3|16553.4|16533.2|16502.8|16490.8|341
1682100000000|2023-04-21 18:00:00|16538.9|16526.9|16529.1|16517.1|16551.8|16530.1|16529.1|16516|60
1682341200000|2023-04-24 13:00:00|16365.4|16345.4|16425|16413|16455|16425|16339.7|16324.9|168
1682344800000|2023-04-24 14:00:00|16422.6|16410.6|16437.6|16417.6|16464.2|16445.2|16422.1|16404.6|155
1682348400000|2023-04-24 15:00:00|16446|16426|16463.6|16443.6|16496.5|16470.2|16433.8|16421.8|151
1682352000000|2023-04-24 16:00:00|16464.8|16444.8|16483.2|16463.2|16493|16469.7|16440.6|16428.6|55
1682355600000|2023-04-24 17:00:00|16484.4|16464.4|16507.8|16477.8|16530.9|16518.9|16454.9|16442.9|103
1682359200000|2023-04-24 18:00:00|16506.6|16476.6|16506.6|16476.6|16507.9|16482.2|16493.8|16472.9|12
1682427600000|2023-04-25 13:00:00|16488.2|16468.2|16432|16420|16488.2|16469.9|16416.2|16404.2|143
1682431200000|2023-04-25 14:00:00|16430.7|16418.7|16439.2|16409.2|16474.3|16460.8|16398.2|16386.2|297
1682434800000|2023-04-25 15:00:00|16436.7|16406.7|16409.9|16397.9|16448.8|16432.6|16400|16388|78
1682438400000|2023-04-25 16:00:00|16411.1|16399.1|16417.8|16405.8|16438.9|16426.9|16409.8|16395.1|47
1682442000000|2023-04-25 17:00:00|16416.6|16404.6|16430.8|16418.8|16437.5|16421.5|16398.9|16384.2|106
1682445600000|2023-04-25 18:00:00|16428.4|16416.4|16434.7|16414.7|16438.4|16421.3|16425.9|16409.8|10
1682514000000|2023-04-26 13:00:00|16390.6|16378.6|16381.5|16369.5|16444|16432|16369.2|16357.2|2945
1682517600000|2023-04-26 14:00:00|16380.3|16368.3|16456.6|16444.6|16489.2|16477.2|16366.5|16354.5|3632
1682521200000|2023-04-26 15:00:00|16457.9|16445.9|16394.9|16382.9|16467.8|16455.8|16392.5|16380.5|2394
1682524800000|2023-04-26 16:00:00|16393.7|16381.7|16401.7|16389.7|16416.7|16404.7|16355.1|16343.1|2497
1682528400000|2023-04-26 17:00:00|16401.6|16389.6|16465.8|16453.8|16468.4|16456.4|16401.6|16389.6|3904
1682532000000|2023-04-26 18:00:00|16468.3|16456.3|16465.7|16453.7|16468.3|16456.3|16460.8|16448.8|800
1682600400000|2023-04-27 13:00:00|16478.5|16466.5|16442.4|16430.4|16499.6|16487.6|16393.6|16381.6|2673
1682604000000|2023-04-27 14:00:00|16441.1|16429.1|16499.7|16487.7|16513.4|16501.4|16426.1|16414.1|3178
1682607600000|2023-04-27 15:00:00|16498.4|16486.4|16475.9|16463.9|16500.9|16488.9|16453.4|16441.4|1579
1682611200000|2023-04-27 16:00:00|16477.2|16465.2|16468.3|16456.3|16488.5|16476.5|16458.4|16446.4|1312
1682614800000|2023-04-27 17:00:00|16468.4|16456.4|16528.1|16516.1|16528.1|16516.1|16460.9|16448.9|3277
1682618400000|2023-04-27 18:00:00|16530.5|16518.5|16539.1|16527.1|16540.4|16528.4|16530.4|16518.4|922
1682686800000|2023-04-28 13:00:00|16512.4|16500.4|16510.3|16498.3|16548.3|16536.3|16496.2|16484.2|2402
1682690400000|2023-04-28 14:00:00|16510.4|16498.4|16540.4|16528.4|16557.9|16545.9|16503|16491|2960
1682694000000|2023-04-28 15:00:00|16540.5|16528.5|16520.6|16508.6|16541.7|16529.7|16503.1|16491.1|1827
1682697600000|2023-04-28 16:00:00|16518.1|16506.1|16528|16516|16550.5|16538.5|16505.5|16493.5|1539
1682701200000|2023-04-28 17:00:00|16527.9|16515.9|16540|16528|16557.5|16545.5|16525.5|16513.5|2937
1682704800000|2023-04-28 18:00:00|16542.5|16530.5|16552.2|16540.2|16556.2|16540.2|16542.2|16530.2|589
1682946000000|2023-05-01 13:00:00|16513.8|16501.8|16477.2|16465.2|16569.7|16557.7|16460|16448|3389
1682949600000|2023-05-01 14:00:00|16478.3|16466.3|16489.7|16477.7|16509.8|16497.8|16441|16429|3336
1682953200000|2023-05-01 15:00:00|16492|16480|16500.1|16488.1|16504|16492|16455.5|16443.5|2250
1682956800000|2023-05-01 16:00:00|16500.2|16488.2|16476.2|16464.2|16507.2|16495.2|16473.9|16461.9|1867
1682960400000|2023-05-01 17:00:00|16476.3|16464.3|16477.6|16465.6|16499.5|16487.5|16467.5|16455.5|4008
1682964000000|2023-05-01 18:00:00|16480|16468|16466.5|16454.5|16480.2|16468.2|16460.5|16448.5|776
1683032400000|2023-05-02 13:00:00|16463.9|16451.9|16369.1|16357.1|16463.9|16451.9|16363.8|16351.8|3792
1683036000000|2023-05-02 14:00:00|16370.2|16358.2|16300.5|16288.5|16384.8|16372.8|16298.4|16286.4|5414
1683039600000|2023-05-02 15:00:00|16298.1|16286.1|16322.3|16310.3|16325.5|16313.5|16292.8|16280.8|2839
1683043200000|2023-05-02 16:00:00|16319.9|16307.9|16268.2|16256.2|16319.9|16307.9|16243.7|16231.7|3380
1683046800000|2023-05-02 17:00:00|16267.1|16255.1|16274.6|16262.6|16314.6|16302.6|16264.5|16252.5|5116
1683050400000|2023-05-02 18:00:00|16274.8|16262.8|16275.2|16263.2|16281.7|16269.7|16271.6|16259.6|595
1683118800000|2023-05-03 13:00:00|16264.9|16252.9|16197.5|16185.5|16264.9|16252.9|16107|16095|6965
1683122400000|2023-05-03 14:00:00|16196.4|16184.4|16177.1|16165.1|16222.5|16210.5|16162.2|16150.2|4724
1683126000000|2023-05-03 15:00:00|16177|16165|16177.7|16165.7|16196.9|16184.9|16142.2|16130.2|2749
1683129600000|2023-05-03 16:00:00|16177.5|16165.5|16180.9|16168.9|16217.4|16205.4|16167.9|16155.9|2193
1683133200000|2023-05-03 17:00:00|16179.8|16167.8|16148.9|16136.9|16190.5|16178.5|16144.6|16132.6|5241
1683136800000|2023-05-03 18:00:00|16150.2|16138.2|16167|16155|16171.8|16159.8|16150.2|16138.2|713
1683205200000|2023-05-04 13:00:00|16153.2|16141.2|16178.8|16166.8|16197.3|16185.3|16145.7|16133.7|4226
1683208800000|2023-05-04 14:00:00|16180.1|16168.1|16182.8|16170.8|16213|16201|16170.1|16158.1|4060
1683212400000|2023-05-04 15:00:00|16183.9|16171.9|16169.7|16157.7|16205.8|16193.8|16166.1|16154.1|2517
1683216000000|2023-05-04 16:00:00|16171.9|16159.9|16139.7|16127.7|16171.9|16159.9|16116.5|16104.5|2650
1683219600000|2023-05-04 17:00:00|16141.1|16129.1|16138.2|16126.2|16168.6|16156.6|16130.4|16118.4|3449
1683223200000|2023-05-04 18:00:00|16137.1|16125.1|16134.1|16122.1|16141|16129|16130.7|16118.7|699
1683291600000|2023-05-05 13:00:00|16187.3|16175.3|16272.6|16260.6|16278.8|16266.8|16159.4|16147.4|5272
1683295200000|2023-05-05 14:00:00|16274|16262|16205.6|16193.6|16281.3|16269.3|16201.8|16189.8|4375
1683298800000|2023-05-05 15:00:00|16206.7|16194.7|16182.2|16170.2|16227.7|16215.7|16170|16158|3229
1683302400000|2023-05-05 16:00:00|16184.5|16172.5|16213.9|16201.9|16220.9|16208.9|16170.7|16158.7|2720
1683306000000|2023-05-05 17:00:00|16212.8|16200.8|16168.1|16156.1|16223.7|16211.7|16153.8|16141.8|4815
1683309600000|2023-05-05 18:00:00|16170.2|16158.2|16172.5|16160.5|16192.2|16180.2|16165.6|16153.6|1015
1683550800000|2023-05-08 13:00:00|16154.3|16142.3|16179.8|16167.8|16187.6|16175.6|16142.5|16130.5|2665
1683554400000|2023-05-08 14:00:00|16178.8|16166.8|16180.1|16168.1|16237.4|16225.4|16162.4|16150.4|3728
1683558000000|2023-05-08 15:00:00|16180.4|16168.4|16170.2|16158.2|16197.2|16185.2|16155.5|16143.5|2280
1683561600000|2023-05-08 16:00:00|16170.4|16158.4|16191.9|16179.9|16196.6|16184.6|16152.6|16140.6|1964
1683565200000|2023-05-08 17:00:00|16193.7|16181.7|16206.2|16194.2|16214.4|16202.4|16176.8|16164.8|3954
1683568800000|2023-05-08 18:00:00|16208.3|16196.3|16216.6|16204.6|16217.1|16205.1|16206.2|16194.2|599
1683637200000|2023-05-09 13:00:00|16218|16206|16198.7|16186.7|16286.4|16274.4|16178.2|16166.2|4018
1683640800000|2023-05-09 14:00:00|16201.2|16189.2|16192.6|16180.6|16208.1|16196.1|16158.1|16146.1|5447
1683644400000|2023-05-09 15:00:00|16191.6|16179.6|16187.9|16175.9|16200|16188|16174.8|16162.8|2553
1683648000000|2023-05-09 16:00:00|16180.9|16168.9|16284.5|16272.5|16284.8|16272.8|16172.4|16160.4|4375
1683651600000|2023-05-09 17:00:00|16286.7|16274.7|16344|16332|16373.8|16361.8|16264.8|16252.8|5628
1683655200000|2023-05-09 18:00:00|16341.5|16329.5|16334.8|16322.8|16344.3|16332.3|16331.1|16319.1|1084
1683723600000|2023-05-10 13:00:00|16330.1|16318.1|16355.8|16343.8|16408.7|16396.7|16319.2|16307.2|2912
1683727200000|2023-05-10 14:00:00|16356.7|16344.7|16327|16315|16358.5|16346.5|16317.2|16305.2|4081
1683730800000|2023-05-10 15:00:00|16327.2|16315.2|16325.6|16313.6|16336.8|16324.8|16317.3|16305.3|3627
1683734400000|2023-05-10 16:00:00|16326.9|16314.9|16326.9|16314.9|16340.5|16328.5|16298.9|16286.9|3785
1683738000000|2023-05-10 17:00:00|16329.4|16317.4|16264.8|16252.8|16338.3|16326.3|16234.8|16222.8|6798
1683741600000|2023-05-10 18:00:00|16263.8|16251.8|16272.6|16260.6|16272.6|16260.6|16252.3|16240.3|663
1683810000000|2023-05-11 13:00:00|16260.2|16248.2|16224|16212|16260.2|16248.2|16196.1|16184.1|3672
1683813600000|2023-05-11 14:00:00|16224.2|16212.2|16241.5|16229.5|16260.7|16248.7|16200.1|16188.1|5003
1683817200000|2023-05-11 15:00:00|16242.5|16230.5|16272.3|16260.3|16302.4|16290.4|16231.7|16219.7|4081
1683820800000|2023-05-11 16:00:00|16273.6|16261.6|16288.9|16276.9|16305.9|16293.9|16258.9|16246.9|2759
1683824400000|2023-05-11 17:00:00|16288|16276|16250|16238|16291.1|16279.1|16243.5|16231.5|3882
1683828000000|2023-05-11 18:00:00|16250.6|16238.6|16267.4|16255.4|16272.4|16260.4|16250|16238|661
1683896400000|2023-05-12 13:00:00|16277.1|16257.1|16261.1|16249.1|16293.4|16281.4|16242.7|16230.7|2989
1683900000000|2023-05-12 14:00:00|16261.4|16249.4|16327.5|16315.5|16333.2|16321.2|16254.3|16242.3|3765
1683903600000|2023-05-12 15:00:00|16327.2|16315.2|16327.1|16315.1|16344.9|16332.9|16304|16292|3151
1683907200000|2023-05-12 16:00:00|16326.1|16314.1|16396.3|16384.3|16418|16406|16319.9|16307.9|4680
1683910800000|2023-05-12 17:00:00|16396|16384|16395.9|16383.9|16411.6|16399.6|16369.1|16357.1|3096
1683914400000|2023-05-12 18:00:00|16394.9|16382.9|16397.4|16385.4|16405.2|16393.2|16390.9|16378.9|405
1684155600000|2023-05-15 13:00:00|16409.4|16397.4|16340.4|16328.4|16423.7|16411.7|16336.2|16324.2|2697
1684159200000|2023-05-15 14:00:00|16341.3|16329.3|16326.5|16314.5|16348|16336|16306.8|16294.8|2666
1684162800000|2023-05-15 15:00:00|16327.4|16315.4|16327.3|16315.3|16341.2|16329.2|16305.8|16293.8|2284
1684166400000|2023-05-15 16:00:00|16324.8|16312.8|16377.8|16365.8|16396.4|16384.4|16324.8|16312.8|2242
1684170000000|2023-05-15 17:00:00|16371.9|16359.9|16391|16379|16397|16385|16366.2|16354.2|3333
1684173600000|2023-05-15 18:00:00|16390.3|16378.3|16375.6|16363.6|16392.8|16380.8|16374.9|16362.9|514
1684242000000|2023-05-16 13:00:00|16387.9|16375.9|16386.5|16374.5|16409.9|16397.9|16343.4|16331.4|1634
1684245600000|2023-05-16 14:00:00|16386.1|16374.1|16358.8|16346.8|16388.6|16376.6|16344.5|16332.5|1979
1684249200000|2023-05-16 15:00:00|16357.9|16345.9|16365.2|16353.2|16375.2|16363.2|16337.1|16325.1|1899
1684252800000|2023-05-16 16:00:00|16364.3|16352.3|16349.9|16337.9|16389.7|16377.7|16342.4|16330.4|1352
1684256400000|2023-05-16 17:00:00|16350.3|16338.3|16348.3|16336.3|16359.1|16347.1|16328.7|16316.7|1613
1684260000000|2023-05-16 18:00:00|16347.4|16335.4|16345.7|16333.7|16352.4|16340.4|16344.1|16332.1|467
1684328400000|2023-05-17 13:00:00|16363.6|16351.6|16306.9|16294.9|16363.6|16351.6|16304.9|16292.9|1576
1684332000000|2023-05-17 14:00:00|16306.5|16294.5|16292.6|16280.6|16323.9|16311.9|16255.5|16243.5|3146
1684335600000|2023-05-17 15:00:00|16291.4|16279.4|16388|16376|16388|16376|16258.5|16246.5|1657
1684339200000|2023-05-17 16:00:00|16352.2|16340.2|16399.2|16387.2|16425.5|16413.5|16345.9|16333.9|1583
1684342800000|2023-05-17 17:00:00|16398.8|16386.8|16435.3|16423.3|16437|16425|16380.8|16368.8|2121
1684346400000|2023-05-17 18:00:00|16434.5|16422.5|16432.8|16420.8|16437.9|16425.9|16422.8|16410.8|291
1684414800000|2023-05-18 13:00:00|16429.6|16417.6|16429.1|16417.1|16475.4|16463.4|16392.1|16380.1|1934
1684418400000|2023-05-18 14:00:00|16426.6|16414.6|16400.8|16388.8|16437.9|16425.9|16373.6|16361.6|1947
1684422000000|2023-05-18 15:00:00|16400.4|16388.4|16465.7|16453.7|16469.9|16457.9|16385.8|16373.8|1397
1684425600000|2023-05-18 16:00:00|16464.9|16452.9|16448.1|16436.1|16469.1|16457.1|16441.4|16429.4|714
1684429200000|2023-05-18 17:00:00|16449|16437|16494.8|16482.8|16513.7|16501.7|16445.7|16433.7|2696
1684432800000|2023-05-18 18:00:00|16494|16482|16489.8|16477.8|16502.3|16490.3|16488.5|16476.5|197
1684501200000|2023-05-19 13:00:00|16485.8|16473.8|16539.7|16527.7|16540.9|16528.9|16472.5|16460.5|1505
1684504800000|2023-05-19 14:00:00|16541.4|16529.4|16476.7|16464.7|16569.8|16557.8|16453.6|16441.6|3177
1684508400000|2023-05-19 15:00:00|16477.2|16465.2|16493.9|16481.9|16503.7|16491.7|16428.7|16416.7|1620
1684512000000|2023-05-19 16:00:00|16493.1|16481.1|16523.9|16511.9|16528|16516|16467.7|16455.7|1106
1684515600000|2023-05-19 17:00:00|16524.7|16512.7|16528.1|16516.1|16560.6|16548.6|16519.4|16507.4|1648
1684519200000|2023-05-19 18:00:00|16526.5|16514.5|16543.2|16531.2|16543.2|16531.2|16526.5|16514.5|303
1684760400000|2023-05-22 13:00:00|16514.1|16502.1|16453.5|16441.5|16514.1|16502.1|16449.8|16437.8|1223
1684764000000|2023-05-22 14:00:00|16452.8|16440.8|16439.3|16427.3|16455.5|16443.5|16387|16375|1556
1684767600000|2023-05-22 15:00:00|16438.3|16426.3|16434.8|16422.8|16448.1|16436.1|16408.1|16396.1|1145
1684771200000|2023-05-22 16:00:00|16436.6|16424.6|16417.2|16405.2|16450.9|16438.9|16415.1|16403.1|676
1684774800000|2023-05-22 17:00:00|16415.9|16403.9|16450.4|16438.4|16481.4|16469.4|16415.9|16403.9|1236
1684778400000|2023-05-22 18:00:00|16448.4|16436.4|16454.6|16442.6|16459.4|16447.4|16448.4|16436.4|189
1684846800000|2023-05-23 13:00:00|16499.2|16487.2|16440.6|16428.6|16508.6|16496.6|16428.6|16416.6|1294
1684850400000|2023-05-23 14:00:00|16441.4|16429.4|16395.6|16383.6|16441.4|16429.4|16375.3|16363.3|1418
1684854000000|2023-05-23 15:00:00|16394.9|16382.9|16414.4|16402.4|16432.8|16420.8|16386.4|16374.4|928
1684857600000|2023-05-23 16:00:00|16413.4|16401.4|16397.5|16385.5|16420.1|16408.1|16392|16380|709
1684861200000|2023-05-23 17:00:00|16396.8|16384.8|16358.2|16346.2|16401.8|16389.8|16357.5|16345.5|1306
1684864800000|2023-05-23 18:00:00|16357.5|16345.5|16355.6|16343.6|16373.3|16361.3|16350.6|16338.6|261
1684933200000|2023-05-24 13:00:00|16358.7|16346.7|16348.7|16336.7|16361.1|16347.4|16292.3|16280.3|1581
1684936800000|2023-05-24 14:00:00|16350.5|16338.5|16438.8|16426.8|16449.5|16437.5|16339.4|16327.4|2102
1684940400000|2023-05-24 15:00:00|16438.2|16426.2|16503|16491|16567.6|16555.6|16437.1|16425.1|3310
1684944000000|2023-05-24 16:00:00|16504.1|16492.1|16538.7|16526.7|16568.2|16556.2|16481.5|16469.5|1727
1684947600000|2023-05-24 17:00:00|16539.3|16527.3|16526.9|16514.9|16541.8|16529.8|16503.9|16491.9|1871
1684951200000|2023-05-24 18:00:00|16526.2|16514.2|16539.8|16527.8|16543.7|16531.7|16517.3|16505.3|498
1685019600000|2023-05-25 13:00:00|16584.9|16564.9|16549.8|16537.8|16584.9|16571.3|16532.3|16520.3|1318
1685023200000|2023-05-25 14:00:00|16550.5|16538.5|16520.2|16508.2|16569.5|16557.5|16506.5|16494.5|1955
1685026800000|2023-05-25 15:00:00|16520.8|16508.8|16568.2|16556.2|16568.2|16556.2|16499.7|16487.7|1873
1685030400000|2023-05-25 16:00:00|16568.8|16556.8|16564.1|16552.1|16589|16577|16559.6|16547.6|1457
1685034000000|2023-05-25 17:00:00|16565.2|16553.2|16624.6|16612.6|16624.6|16612.6|16559.1|16547.1|2227
1685037600000|2023-05-25 18:00:00|16627.1|16615.1|16622.2|16610.2|16632.1|16620.1|16620.2|16608.2|659
1685106000000|2023-05-26 13:00:00|16630|16618|16656.3|16644.3|16717.9|16705.9|16622.8|16607.5|2288
1685109600000|2023-05-26 14:00:00|16654.5|16642.5|16622.2|16610.2|16658.8|16646.8|16599.8|16587.8|1663
1685113200000|2023-05-26 15:00:00|16622.8|16610.8|16622.5|16610.5|16645.3|16633.3|16614.1|16602.1|834
1685116800000|2023-05-26 16:00:00|16623.8|16611.8|16643.8|16631.8|16656.9|16644.9|16617|16605|789
1685120400000|2023-05-26 17:00:00|16643.2|16631.2|16635.6|16623.6|16678.7|16666.7|16630.6|16618.6|2149
1685124000000|2023-05-26 18:00:00|16636.2|16624.2|16631.8|16619.8|16641.9|16629.9|16631.2|16619.2|264
1685451600000|2023-05-30 13:00:00|16661.3|16649.3|16657.1|16645.1|16740|16728|16648.8|16636.8|1307
1685455200000|2023-05-30 14:00:00|16657.8|16645.8|16721.1|16709.1|16726.1|16714.1|16646.5|16634.5|1284
1685458800000|2023-05-30 15:00:00|16723.6|16711.6|16768.5|16756.5|16771|16759|16698|16686|2460
1685462400000|2023-05-30 16:00:00|16769.8|16757.8|16793.1|16781.1|16804.4|16792.4|16757.8|16745.8|1400
1685466000000|2023-05-30 17:00:00|16793.8|16781.8|16799.9|16787.9|16810.3|16798.3|16770.1|16758.1|1500
1685469600000|2023-05-30 18:00:00|16797.4|16785.4|16780.1|16768.1|16797.4|16785.4|16778.1|16766.1|236
1685538000000|2023-05-31 13:00:00|16777.6|16765.6|16731.5|16719.5|16801.7|16789.7|16718.8|16706.8|1949
1685541600000|2023-05-31 14:00:00|16732.1|16720.1|16744.5|16732.5|16762.1|16750.1|16715.8|16703.8|1050
1685545200000|2023-05-31 15:00:00|16745.8|16733.8|16779.6|16767.6|16805.3|16793.3|16745.8|16733.8|1748
1685548800000|2023-05-31 16:00:00|16780.3|16768.3|16819|16807|16819.6|16807.6|16779.1|16767.1|2062
1685552400000|2023-05-31 17:00:00|16821.5|16809.5|16836.9|16824.9|16844.2|16832.2|16810.3|16798.3|2538
1685556000000|2023-05-31 18:00:00|16836.4|16824.4|16845.4|16833.4|16848|16836|16836.4|16824.4|313
1685624400000|2023-06-01 13:00:00|16836.8|16824.8|16848|16836|16852.2|16840.2|16814.9|16802.9|1871
1685628000000|2023-06-01 14:00:00|16847.4|16835.4|16937.1|16925.1|16955.4|16943.4|16829.7|16817.7|2765
1685631600000|2023-06-01 15:00:00|16937.8|16925.8|17105.5|17093.5|17149.5|17137.5|16934.3|16922.3|4032
1685635200000|2023-06-01 16:00:00|17106.2|17094.2|17271|17259|17304|17292|17106.2|17094.2|3022
1685638800000|2023-06-01 17:00:00|17270.4|17258.4|17344.5|17332.5|17360.2|17348.2|17267.4|17255.4|3491
1685642400000|2023-06-01 18:00:00|17346.1|17334.1|17360|17348|17362.2|17350.2|17344.1|17332.1|373
1685710800000|2023-06-02 13:00:00|17377|17365|17475.6|17463.6|17538.6|17526.6|17367.3|17355.3|2820
1685714400000|2023-06-02 14:00:00|17474.9|17462.9|17475.2|17463.2|17520|17508|17417.2|17405.2|2364
1685718000000|2023-06-02 15:00:00|17475.9|17463.9|17437.8|17425.8|17488.8|17476.8|17426.9|17414.9|1030
1685721600000|2023-06-02 16:00:00|17439.3|17427.3|17424.4|17412.4|17454|17442|17386.2|17374.2|1742
1685725200000|2023-06-02 17:00:00|17425|17413|17441|17429|17481.3|17467.8|17415.6|17400.3|1211
1685728800000|2023-06-02 18:00:00|17439|17427|17456.2|17444.2|17473.6|17456.2|17437.9|17422.8|196
1685970000000|2023-06-05 13:00:00|17517.1|17505.1|17484.7|17472.7|17578.9|17566.6|17478.1|17458.1|958
1685973600000|2023-06-05 14:00:00|17483.9|17471.9|17460.9|17448.9|17514.9|17502.2|17455.6|17443.6|611
1685977200000|2023-06-05 15:00:00|17461.7|17449.7|17512|17492|17521.3|17509.3|17415|17403|648
1685980800000|2023-06-05 16:00:00|17510.8|17490.8|17468.3|17456.3|17537.8|17520.5|17467|17455|430
1685984400000|2023-06-05 17:00:00|17467.5|17455.5|17474.1|17462.1|17500.3|17485.7|17456.1|17441.7|430
1685988000000|2023-06-05 18:00:00|17473.6|17461.6|17475.8|17463.8|17482.1|17465.4|17467.2|17452|56
1686056400000|2023-06-06 13:00:00|17511.2|17499.2|17485.9|17465.9|17521.4|17508.2|17438.5|17426.5|1046
1686060000000|2023-06-06 14:00:00|17485.4|17465.4|17611|17599|17622.9|17607.8|17480.3|17463.4|833
1686063600000|2023-06-06 15:00:00|17609.8|17597.8|17679.1|17667.1|17690.8|17678.8|17593.2|17581.2|1318
1686067200000|2023-06-06 16:00:00|17681.6|17669.6|17704.2|17692.2|17753.7|17732.5|17663|17646.7|948
1686070800000|2023-06-06 17:00:00|17705|17693|17710.5|17698.5|17723.8|17708|17682.5|17670.5|385
1686074400000|2023-06-06 18:00:00|17713|17701|17721.3|17709.3|17725|17713|17713|17701|102
1686142800000|2023-06-07 13:00:00|17794|17782|17845.8|17833.8|17979.5|17964.4|17790.1|17774.1|1550
1686146400000|2023-06-07 14:00:00|17845|17833|17815.9|17795.9|17880.8|17868.8|17762.4|17749.8|904
1686150000000|2023-06-07 15:00:00|17814.9|17802.9|17705.4|17675.4|17850.6|17838.6|17641.9|17629.9|1176
1686153600000|2023-06-07 16:00:00|17704.5|17674.5|17607.8|17595.8|17725.3|17711.8|17471.5|17447.8|985
1686157200000|2023-06-07 17:00:00|17605.3|17593.3|17518.7|17506.7|17609|17597|17464.6|17446.5|1041
1686160800000|2023-06-07 18:00:00|17517.9|17505.9|17543.2|17523.2|17544.6|17532.6|17503.8|17488.2|70
1686229200000|2023-06-08 13:00:00|17554.3|17534.3|17490.9|17470.9|17624.2|17601.6|17453.2|17436.8|748
1686232800000|2023-06-08 14:00:00|17491.3|17471.3|17510|17498|17568.8|17556.5|17480.1|17463.7|405
1686236400000|2023-06-08 15:00:00|17509.6|17497.6|17483|17471|17547.7|17532.5|17471.8|17456.3|458
1686240000000|2023-06-08 16:00:00|17489.1|17469.1|17504.5|17492.5|17574|17560.9|17480.9|17467|363
1686243600000|2023-06-08 17:00:00|17503.3|17491.3|17437.9|17425.9|17582.5|17566.9|17411|17395.4|730
1686247200000|2023-06-08 18:00:00|17439.6|17427.6|17427.8|17415.8|17452.3|17436.7|17427.8|17415.8|54
1686315600000|2023-06-09 13:00:00|17458.1|17446.1|17514.3|17494.3|17535.2|17515.2|17417.7|17403.8|1110
1686319200000|2023-06-09 14:00:00|17515.6|17495.6|17481.8|17469.8|17555.3|17540.4|17442.2|17428.7|592
1686322800000|2023-06-09 15:00:00|17486.9|17466.9|17466.2|17446.2|17518.7|17490.5|17441.5|17428.4|233
1686326400000|2023-06-09 16:00:00|17461.8|17449.8|17357.5|17345.5|17477.7|17454.8|17339.6|17325.3|334
1686330000000|2023-06-09 17:00:00|17357.2|17345.2|17383.4|17371.4|17408.2|17391.6|17300.8|17280|613
1686333600000|2023-06-09 18:00:00|17384.7|17372.7|17409.8|17379.8|17417.6|17395.5|17379.7|17367.7|152
1686574800000|2023-06-12 13:00:00|17338.8|17326.8|17408.5|17388.5|17410.6|17397.1|17322.1|17308.5|306
1686578400000|2023-06-12 14:00:00|17408.1|17388.1|17430.9|17400.9|17445|17428.5|17364.8|17352.2|238
1686582000000|2023-06-12 15:00:00|17432.7|17402.7|17446.5|17434.5|17448.3|17434.5|17417|17400.5|333
1686585600000|2023-06-12 16:00:00|17444.6|17432.6|17474.4|17462.4|17515.5|17494.9|17444.6|17430.8|187
1686589200000|2023-06-12 17:00:00|17479.4|17459.4|17475|17463|17503.3|17491.3|17457.8|17445.8|165
1686592800000|2023-06-12 18:00:00|17474.4|17462.4|17459.6|17439.6|17482.4|17462.4|17459.6|17434.6|16
1686661200000|2023-06-13 13:00:00|17462|17450|17392.7|17380.7|17464.5|17452.5|17379|17367|228
1686664800000|2023-06-13 14:00:00|17391.8|17379.8|17382.3|17370.3|17400.2|17385.5|17363.2|17351.2|208
1686668400000|2023-06-13 15:00:00|17381.1|17369.1|17416.6|17396.6|17449.9|17432.7|17375.8|17363.8|196
1686672000000|2023-06-13 16:00:00|17412.9|17400.9|17426.1|17406.1|17428|17416|17385.3|17369.6|55
1686675600000|2023-06-13 17:00:00|17422.4|17410.4|17533.5|17521.5|17548.6|17533.2|17419|17403.8|269
1686679200000|2023-06-13 18:00:00|17531.6|17519.6|17552|17540|17554.4|17540.6|17530.7|17518.7|34
1686747600000|2023-06-14 13:00:00|17544.4|17532.4|17435.5|17423.5|17569.3|17539.3|17423.4|17408.5|254
1686751200000|2023-06-14 14:00:00|17432.6|17420.6|17441.4|17429.4|17463.8|17451.8|17410.4|17395.1|194
1686754800000|2023-06-14 15:00:00|17441.1|17429.1|17294.7|17274.7|17441.1|17429.1|17280.9|17266.4|383
1686758400000|2023-06-14 16:00:00|17293.8|17273.8|17260.9|17248.9|17313.2|17290.2|17232.1|17212.1|348
1686762000000|2023-06-14 17:00:00|17262.2|17250.2|17253.4|17233.4|17296.2|17273.3|17228.4|17213.2|315
1686765600000|2023-06-14 18:00:00|17255.3|17235.3|17253.5|17223.5|17255.3|17235.3|17237.7|17220|68
1686834000000|2023-06-15 13:00:00|17242.2|17222.2|17139.5|17119.5|17242.2|17222.2|17117.1|17097.8|335
1686837600000|2023-06-15 14:00:00|17134.7|17122.7|17192.5|17172.5|17243.5|17224.8|17120.9|17100.9|276
1686841200000|2023-06-15 15:00:00|17189.6|17169.6|17204.5|17192.5|17232.9|17217.7|17170.9|17155.9|90
1686844800000|2023-06-15 16:00:00|17205.5|17193.5|17205.9|17185.9|17296.6|17278.1|17183.8|17167.6|121
1686848400000|2023-06-15 17:00:00|17204.7|17184.7|17257.3|17237.3|17313.3|17297.3|17185.9|17170.2|181
1686852000000|2023-06-15 18:00:00|17261|17231|17241.2|17211.2|17261|17237.6|17231.3|17211.2|11
1686920400000|2023-06-16 13:00:00|17242.6|17222.6|17264.3|17244.3|17309.7|17289|17236|17222.6|136
1686924000000|2023-06-16 14:00:00|17265.6|17245.6|17287.8|17267.8|17345|17331.8|17217.7|17196|261
1686927600000|2023-06-16 15:00:00|17285.6|17265.6|17349.9|17329.9|17349.9|17329.9|17256.8|17244.8|215
1686931200000|2023-06-16 16:00:00|17346.9|17326.9|17319|17289|17351.9|17337.1|17253.9|17225|152
1686934800000|2023-06-16 17:00:00|17318|17288|17308.4|17296.4|17336.5|17324.5|17259.6|17247.1|329
1686938400000|2023-06-16 18:00:00|17309.4|17297.4|17316.7|17286.7|17318.8|17299.4|17303.8|17284.7|61
1687266000000|2023-06-20 13:00:00|17283.8|17271.8|17250|17230|17292.4|17280.4|17217.7|17201.1|249
1687269600000|2023-06-20 14:00:00|17254.8|17224.8|17202.8|17190.8|17254.8|17231.4|17157.8|17141.8|218
1687273200000|2023-06-20 15:00:00|17201.6|17189.6|17183.1|17153.1|17230.7|17214.8|17138.4|17126.4|98
1687276800000|2023-06-20 16:00:00|17176.9|17156.9|17149.2|17129.2|17184.2|17164.2|17092|17080|169
1687280400000|2023-06-20 17:00:00|17149.3|17129.3|17077.1|17057.1|17204.6|17192.6|17045.9|17026.8|341
1687284000000|2023-06-20 18:00:00|17078.2|17058.2|17080.4|17050.4|17090|17071.8|17065.5|17048.1|24
1687352400000|2023-06-21 13:00:00|17028.7|17016.7|16939.7|16919.7|17072|17052.9|16921.9|16908.4|446
1687356000000|2023-06-21 14:00:00|16938|16926|17046.8|17026.8|17077.9|17065.7|16912|16898.3|394
1687359600000|2023-06-21 15:00:00|17047.9|17027.9|17006.7|16994.7|17067.7|17055.3|17004.4|16992.4|154
1687363200000|2023-06-21 16:00:00|17005.5|16993.5|17083.3|17053.3|17104.8|17088.6|17004.3|16992.3|90
1687366800000|2023-06-21 17:00:00|17081.1|17051.1|17062.6|17050.6|17101.1|17087.2|17035.2|17014.7|104
1687370400000|2023-06-21 18:00:00|17060.3|17048.3|17062.3|17042.3|17066.1|17051.1|17053.6|17034.6|21
1687438800000|2023-06-22 13:00:00|17094.9|17082.9|17117.6|17105.6|17138.9|17126.9|17055.7|17035.3|244
1687442400000|2023-06-22 14:00:00|17116.5|17104.5|17056.7|17044.7|17125.3|17110.5|17009.2|16997.2|182
1687446000000|2023-06-22 15:00:00|17055.4|17043.4|17098|17078|17107|17091.6|17011.2|16999.2|111
1687449600000|2023-06-22 16:00:00|17098.2|17078.2|17147.7|17135.7|17158.3|17144.8|17072.5|17053.3|281
1687453200000|2023-06-22 17:00:00|17147.8|17135.8|17195.6|17165.6|17197.8|17175|17132.3|17113.8|319
1687456800000|2023-06-22 18:00:00|17195.4|17165.4|17205.5|17175.5|17215.8|17187.4|17185.8|17165.4|18
1687525200000|2023-06-23 13:00:00|17200.5|17170.5|17143.6|17131.6|17200.5|17178|17104|17082.4|145
1687528800000|2023-06-23 14:00:00|17144.8|17132.8|17172.2|17160.2|17205|17185|17142.6|17130.6|329
1687532400000|2023-06-23 15:00:00|17165.3|17153.3|17185.7|17173.7|17219.5|17207.5|17161.1|17143.1|215
1687536000000|2023-06-23 16:00:00|17184.6|17172.6|17144|17124|17184.6|17172.6|17134.4|17119.2|156
1687539600000|2023-06-23 17:00:00|17142.8|17122.8|17140|17128|17163.2|17149.9|17133.1|17120.5|61
1687543200000|2023-06-23 18:00:00|17136.6|17124.6|17160.3|17130.3|17160.3|17136.6|17135.5|17117.7|42
1687784400000|2023-06-26 13:00:00|17072.2|17060.2|17046.5|17016.5|17093.4|17073.6|17004|16992|161
1687788000000|2023-06-26 14:00:00|17051.3|17021.3|17050.3|17030.3|17109.5|17097.3|17032.9|17018.2|79
1687791600000|2023-06-26 15:00:00|17053.9|17033.9|17086.3|17066.3|17090|17076.5|17046.8|17027.8|54
1687795200000|2023-06-26 16:00:00|17083.9|17063.9|17107.5|17095.5|17122.8|17109.1|17063|17046.6|83
1687798800000|2023-06-26 17:00:00|17109.9|17097.9|17094.3|17074.3|17181.5|17154.5|17079|17056.4|69
1687802400000|2023-06-26 18:00:00|17096.7|17076.7|17106.2|17094.2|17117.3|17103.9|17092.8|17074.3|13
1687870800000|2023-06-27 13:00:00|17133.7|17121.7|17149.4|17137.4|17244|17214.6|17105.3|17084.5|153
1687874400000|2023-06-27 14:00:00|17146.9|17134.9|17181|17169|17186.5|17171.8|17106.4|17094.4|168
1687878000000|2023-06-27 15:00:00|17179.8|17167.8|17228.3|17198.3|17256.1|17233.7|17171.1|17159.1|293
1687881600000|2023-06-27 16:00:00|17230.7|17200.7|17230.5|17200.5|17241.6|17220.3|17208.5|17178.5|73
1687885200000|2023-06-27 17:00:00|17229.3|17199.3|17270.4|17258.4|17287.8|17267.2|17228|17199.3|171
1687888800000|2023-06-27 18:00:00|17273.2|17253.2|17287.7|17257.7|17289|17265.9|17267.9|17251.9|20
1687957200000|2023-06-28 13:00:00|17259.5|17229.5|17290.1|17278.1|17302.7|17290.7|17241.6|17229.5|3154
1687960800000|2023-06-28 14:00:00|17291.3|17279.3|17323.2|17311.2|17368.1|17356.1|17263.9|17251.9|3166
1687964400000|2023-06-28 15:00:00|17325.7|17313.7|17304.1|17292.1|17364.2|17352.2|17287.9|17275.9|2699
1687968000000|2023-06-28 16:00:00|17302.8|17290.8|17428.4|17416.4|17429.7|17417.7|17300.3|17288.3|2258
1687971600000|2023-06-28 17:00:00|17429.6|17417.6|17395.4|17383.4|17462|17450|17359.3|17347.3|4288
1687975200000|2023-06-28 18:00:00|17394.2|17382.2|17391.8|17379.8|17404.1|17392.1|17388|17376|454
1688043600000|2023-06-29 13:00:00|17359.1|17347.1|17354.4|17342.4|17415.4|17403.4|17334.3|17322.3|3320
1688047200000|2023-06-29 14:00:00|17353.2|17341.2|17328.4|17316.4|17378.2|17366.2|17298.4|17286.4|3139
1688050800000|2023-06-29 15:00:00|17329.7|17317.7|17382.4|17370.4|17392.3|17380.3|17328.4|17316.4|2374
1688054400000|2023-06-29 16:00:00|17381.1|17369.1|17380.2|17368.2|17405|17393|17337.6|17325.6|1991
1688058000000|2023-06-29 17:00:00|17381.5|17369.5|17453.7|17441.7|17481.3|17469.3|17379|17367|4394
1688061600000|2023-06-29 18:00:00|17451.2|17439.2|17462.4|17450.4|17466.1|17454.1|17451.2|17439.2|562
1688130000000|2023-06-30 13:00:00|17464.3|17452.3|17505.9|17493.9|17538.7|17526.7|17457.9|17445.9|2236
1688133600000|2023-06-30 14:00:00|17507.2|17495.2|17440.5|17428.5|17507.2|17495.2|17404.3|17392.3|2543
1688137200000|2023-06-30 15:00:00|17438.1|17426.1|17412.6|17400.6|17459.2|17447.2|17390.7|17378.7|2593
1688140800000|2023-06-30 16:00:00|17410.2|17398.2|17621|17609|17634.9|17622.9|17410.1|17398.1|4367
1688144400000|2023-06-30 17:00:00|17619.7|17607.7|17724.2|17712.2|17739.1|17727.1|17609.9|17597.9|5773
1688148000000|2023-06-30 18:00:00|17722.9|17710.9|17705.5|17693.5|17726.7|17714.7|17699.3|17684.7|891
1685451600000|2023-05-30 13:00:00|16661.3|16649.3|16657.1|16645.1|16740|16728|16648.8|16636.8|1307
1685455200000|2023-05-30 14:00:00|16657.8|16645.8|16721.1|16709.1|16726.1|16714.1|16646.5|16634.5|1284
1685458800000|2023-05-30 15:00:00|16723.6|16711.6|16768.5|16756.5|16771|16759|16698|16686|2460
1685462400000|2023-05-30 16:00:00|16769.8|16757.8|16793.1|16781.1|16804.4|16792.4|16757.8|16745.8|1400
1685466000000|2023-05-30 17:00:00|16793.8|16781.8|16799.9|16787.9|16810.3|16798.3|16770.1|16758.1|1500
1685469600000|2023-05-30 18:00:00|16797.4|16785.4|16780.1|16768.1|16797.4|16785.4|16778.1|16766.1|236
1685538000000|2023-05-31 13:00:00|16777.6|16765.6|16731.5|16719.5|16801.7|16789.7|16718.8|16706.8|1949
1685541600000|2023-05-31 14:00:00|16732.1|16720.1|16744.5|16732.5|16762.1|16750.1|16715.8|16703.8|1050
1685545200000|2023-05-31 15:00:00|16745.8|16733.8|16779.6|16767.6|16805.3|16793.3|16745.8|16733.8|1748
1685548800000|2023-05-31 16:00:00|16780.3|16768.3|16819|16807|16819.6|16807.6|16779.1|16767.1|2062
1685552400000|2023-05-31 17:00:00|16821.5|16809.5|16836.9|16824.9|16844.2|16832.2|16810.3|16798.3|2538
1685556000000|2023-05-31 18:00:00|16836.4|16824.4|16845.4|16833.4|16848|16836|16836.4|16824.4|313
1685624400000|2023-06-01 13:00:00|16836.8|16824.8|16848|16836|16852.2|16840.2|16814.9|16802.9|1871
1685628000000|2023-06-01 14:00:00|16847.4|16835.4|16937.1|16925.1|16955.4|16943.4|16829.7|16817.7|2765
1685631600000|2023-06-01 15:00:00|16937.8|16925.8|17105.5|17093.5|17149.5|17137.5|16934.3|16922.3|4032
1685635200000|2023-06-01 16:00:00|17106.2|17094.2|17271|17259|17304|17292|17106.2|17094.2|3022
1685638800000|2023-06-01 17:00:00|17270.4|17258.4|17344.5|17332.5|17360.2|17348.2|17267.4|17255.4|3491
1685642400000|2023-06-01 18:00:00|17346.1|17334.1|17360|17348|17362.2|17350.2|17344.1|17332.1|373
1685710800000|2023-06-02 13:00:00|17377|17365|17475.6|17463.6|17538.6|17526.6|17367.3|17355.3|2820
1685714400000|2023-06-02 14:00:00|17474.9|17462.9|17475.2|17463.2|17520|17508|17417.2|17405.2|2364
1685718000000|2023-06-02 15:00:00|17475.9|17463.9|17437.8|17425.8|17488.8|17476.8|17426.9|17414.9|1030
1685721600000|2023-06-02 16:00:00|17439.3|17427.3|17424.4|17412.4|17454|17442|17386.2|17374.2|1742
1685725200000|2023-06-02 17:00:00|17425|17413|17441|17429|17481.3|17467.8|17415.6|17400.3|1211
1685728800000|2023-06-02 18:00:00|17439|17427|17456.2|17444.2|17473.6|17456.2|17437.9|17422.8|196
1685970000000|2023-06-05 13:00:00|17517.1|17505.1|17484.7|17472.7|17578.9|17566.6|17478.1|17458.1|958
1685973600000|2023-06-05 14:00:00|17483.9|17471.9|17460.9|17448.9|17514.9|17502.2|17455.6|17443.6|611
1685977200000|2023-06-05 15:00:00|17461.7|17449.7|17512|17492|17521.3|17509.3|17415|17403|648
1685980800000|2023-06-05 16:00:00|17510.8|17490.8|17468.3|17456.3|17537.8|17520.5|17467|17455|430
1685984400000|2023-06-05 17:00:00|17467.5|17455.5|17474.1|17462.1|17500.3|17485.7|17456.1|17441.7|430
1685988000000|2023-06-05 18:00:00|17473.6|17461.6|17475.8|17463.8|17482.1|17465.4|17467.2|17452|56
1686056400000|2023-06-06 13:00:00|17511.2|17499.2|17485.9|17465.9|17521.4|17508.2|17438.5|17426.5|1046
1686060000000|2023-06-06 14:00:00|17485.4|17465.4|17611|17599|17622.9|17607.8|17480.3|17463.4|833
1686063600000|2023-06-06 15:00:00|17609.8|17597.8|17679.1|17667.1|17690.8|17678.8|17593.2|17581.2|1318
1686067200000|2023-06-06 16:00:00|17681.6|17669.6|17704.2|17692.2|17753.7|17732.5|17663|17646.7|948
1686070800000|2023-06-06 17:00:00|17705|17693|17710.5|17698.5|17723.8|17708|17682.5|17670.5|385
1686074400000|2023-06-06 18:00:00|17713|17701|17721.3|17709.3|17725|17713|17713|17701|102
1686142800000|2023-06-07 13:00:00|17794|17782|17845.8|17833.8|17979.5|17964.4|17790.1|17774.1|1550
1686146400000|2023-06-07 14:00:00|17845|17833|17815.9|17795.9|17880.8|17868.8|17762.4|17749.8|904
1686150000000|2023-06-07 15:00:00|17814.9|17802.9|17705.4|17675.4|17850.6|17838.6|17641.9|17629.9|1176
1686153600000|2023-06-07 16:00:00|17704.5|17674.5|17607.8|17595.8|17725.3|17711.8|17471.5|17447.8|985
1686157200000|2023-06-07 17:00:00|17605.3|17593.3|17518.7|17506.7|17609|17597|17464.6|17446.5|1041
1686160800000|2023-06-07 18:00:00|17517.9|17505.9|17543.2|17523.2|17544.6|17532.6|17503.8|17488.2|70
1686229200000|2023-06-08 13:00:00|17554.3|17534.3|17490.9|17470.9|17624.2|17601.6|17453.2|17436.8|748
1686232800000|2023-06-08 14:00:00|17491.3|17471.3|17510|17498|17568.8|17556.5|17480.1|17463.7|405
1686236400000|2023-06-08 15:00:00|17509.6|17497.6|17483|17471|17547.7|17532.5|17471.8|17456.3|458
1686240000000|2023-06-08 16:00:00|17489.1|17469.1|17504.5|17492.5|17574|17560.9|17480.9|17467|363
1686243600000|2023-06-08 17:00:00|17503.3|17491.3|17437.9|17425.9|17582.5|17566.9|17411|17395.4|730
1686247200000|2023-06-08 18:00:00|17439.6|17427.6|17427.8|17415.8|17452.3|17436.7|17427.8|17415.8|54
1686315600000|2023-06-09 13:00:00|17458.1|17446.1|17514.3|17494.3|17535.2|17515.2|17417.7|17403.8|1110
1686319200000|2023-06-09 14:00:00|17515.6|17495.6|17481.8|17469.8|17555.3|17540.4|17442.2|17428.7|592
1686322800000|2023-06-09 15:00:00|17486.9|17466.9|17466.2|17446.2|17518.7|17490.5|17441.5|17428.4|233
1686326400000|2023-06-09 16:00:00|17461.8|17449.8|17357.5|17345.5|17477.7|17454.8|17339.6|17325.3|334
1686330000000|2023-06-09 17:00:00|17357.2|17345.2|17383.4|17371.4|17408.2|17391.6|17300.8|17280|613
1686333600000|2023-06-09 18:00:00|17384.7|17372.7|17409.8|17379.8|17417.6|17395.5|17379.7|17367.7|152
1686574800000|2023-06-12 13:00:00|17338.8|17326.8|17408.5|17388.5|17410.6|17397.1|17322.1|17308.5|306
1686578400000|2023-06-12 14:00:00|17408.1|17388.1|17430.9|17400.9|17445|17428.5|17364.8|17352.2|238
1686582000000|2023-06-12 15:00:00|17432.7|17402.7|17446.5|17434.5|17448.3|17434.5|17417|17400.5|333
1686585600000|2023-06-12 16:00:00|17444.6|17432.6|17474.4|17462.4|17515.5|17494.9|17444.6|17430.8|187
1686589200000|2023-06-12 17:00:00|17479.4|17459.4|17475|17463|17503.3|17491.3|17457.8|17445.8|165
1686592800000|2023-06-12 18:00:00|17474.4|17462.4|17459.6|17439.6|17482.4|17462.4|17459.6|17434.6|16
1686661200000|2023-06-13 13:00:00|17462|17450|17392.7|17380.7|17464.5|17452.5|17379|17367|228
1686664800000|2023-06-13 14:00:00|17391.8|17379.8|17382.3|17370.3|17400.2|17385.5|17363.2|17351.2|208
1686668400000|2023-06-13 15:00:00|17381.1|17369.1|17416.6|17396.6|17449.9|17432.7|17375.8|17363.8|196
1686672000000|2023-06-13 16:00:00|17412.9|17400.9|17426.1|17406.1|17428|17416|17385.3|17369.6|55
1686675600000|2023-06-13 17:00:00|17422.4|17410.4|17533.5|17521.5|17548.6|17533.2|17419|17403.8|269
1686679200000|2023-06-13 18:00:00|17531.6|17519.6|17552|17540|17554.4|17540.6|17530.7|17518.7|34
1686747600000|2023-06-14 13:00:00|17544.4|17532.4|17435.5|17423.5|17569.3|17539.3|17423.4|17408.5|254
1686751200000|2023-06-14 14:00:00|17432.6|17420.6|17441.4|17429.4|17463.8|17451.8|17410.4|17395.1|194
1686754800000|2023-06-14 15:00:00|17441.1|17429.1|17294.7|17274.7|17441.1|17429.1|17280.9|17266.4|383
1686758400000|2023-06-14 16:00:00|17293.8|17273.8|17260.9|17248.9|17313.2|17290.2|17232.1|17212.1|348
1686762000000|2023-06-14 17:00:00|17262.2|17250.2|17253.4|17233.4|17296.2|17273.3|17228.4|17213.2|315
1686765600000|2023-06-14 18:00:00|17255.3|17235.3|17253.5|17223.5|17255.3|17235.3|17237.7|17220|68
1686834000000|2023-06-15 13:00:00|17242.2|17222.2|17139.5|17119.5|17242.2|17222.2|17117.1|17097.8|335
1686837600000|2023-06-15 14:00:00|17134.7|17122.7|17192.5|17172.5|17243.5|17224.8|17120.9|17100.9|276
1686841200000|2023-06-15 15:00:00|17189.6|17169.6|17204.5|17192.5|17232.9|17217.7|17170.9|17155.9|90
1686844800000|2023-06-15 16:00:00|17205.5|17193.5|17205.9|17185.9|17296.6|17278.1|17183.8|17167.6|121
1686848400000|2023-06-15 17:00:00|17204.7|17184.7|17257.3|17237.3|17313.3|17297.3|17185.9|17170.2|181
1686852000000|2023-06-15 18:00:00|17261|17231|17241.2|17211.2|17261|17237.6|17231.3|17211.2|11
1686920400000|2023-06-16 13:00:00|17242.6|17222.6|17264.3|17244.3|17309.7|17289|17236|17222.6|136
1686924000000|2023-06-16 14:00:00|17265.6|17245.6|17287.8|17267.8|17345|17331.8|17217.7|17196|261
1686927600000|2023-06-16 15:00:00|17285.6|17265.6|17349.9|17329.9|17349.9|17329.9|17256.8|17244.8|215
1686931200000|2023-06-16 16:00:00|17346.9|17326.9|17319|17289|17351.9|17337.1|17253.9|17225|152
1686934800000|2023-06-16 17:00:00|17318|17288|17308.4|17296.4|17336.5|17324.5|17259.6|17247.1|329
1686938400000|2023-06-16 18:00:00|17309.4|17297.4|17316.7|17286.7|17318.8|17299.4|17303.8|17284.7|61
1687266000000|2023-06-20 13:00:00|17283.8|17271.8|17250|17230|17292.4|17280.4|17217.7|17201.1|249
1687269600000|2023-06-20 14:00:00|17254.8|17224.8|17202.8|17190.8|17254.8|17231.4|17157.8|17141.8|218
1687273200000|2023-06-20 15:00:00|17201.6|17189.6|17183.1|17153.1|17230.7|17214.8|17138.4|17126.4|98
1687276800000|2023-06-20 16:00:00|17176.9|17156.9|17149.2|17129.2|17184.2|17164.2|17092|17080|169
1687280400000|2023-06-20 17:00:00|17149.3|17129.3|17077.1|17057.1|17204.6|17192.6|17045.9|17026.8|341
1687284000000|2023-06-20 18:00:00|17078.2|17058.2|17080.4|17050.4|17090|17071.8|17065.5|17048.1|24
1687352400000|2023-06-21 13:00:00|17028.7|17016.7|16939.7|16919.7|17072|17052.9|16921.9|16908.4|446
1687356000000|2023-06-21 14:00:00|16938|16926|17046.8|17026.8|17077.9|17065.7|16912|16898.3|394
1687359600000|2023-06-21 15:00:00|17047.9|17027.9|17006.7|16994.7|17067.7|17055.3|17004.4|16992.4|154
1687363200000|2023-06-21 16:00:00|17005.5|16993.5|17083.3|17053.3|17104.8|17088.6|17004.3|16992.3|90
1687366800000|2023-06-21 17:00:00|17081.1|17051.1|17062.6|17050.6|17101.1|17087.2|17035.2|17014.7|104
1687370400000|2023-06-21 18:00:00|17060.3|17048.3|17062.3|17042.3|17066.1|17051.1|17053.6|17034.6|21
1687438800000|2023-06-22 13:00:00|17094.9|17082.9|17117.6|17105.6|17138.9|17126.9|17055.7|17035.3|244
1687442400000|2023-06-22 14:00:00|17116.5|17104.5|17056.7|17044.7|17125.3|17110.5|17009.2|16997.2|182
1687446000000|2023-06-22 15:00:00|17055.4|17043.4|17098|17078|17107|17091.6|17011.2|16999.2|111
1687449600000|2023-06-22 16:00:00|17098.2|17078.2|17147.7|17135.7|17158.3|17144.8|17072.5|17053.3|281
1687453200000|2023-06-22 17:00:00|17147.8|17135.8|17195.6|17165.6|17197.8|17175|17132.3|17113.8|319
1687456800000|2023-06-22 18:00:00|17195.4|17165.4|17205.5|17175.5|17215.8|17187.4|17185.8|17165.4|18
1687525200000|2023-06-23 13:00:00|17200.5|17170.5|17143.6|17131.6|17200.5|17178|17104|17082.4|145
1687528800000|2023-06-23 14:00:00|17144.8|17132.8|17172.2|17160.2|17205|17185|17142.6|17130.6|329
1687532400000|2023-06-23 15:00:00|17165.3|17153.3|17185.7|17173.7|17219.5|17207.5|17161.1|17143.1|215
1687536000000|2023-06-23 16:00:00|17184.6|17172.6|17144|17124|17184.6|17172.6|17134.4|17119.2|156
1687539600000|2023-06-23 17:00:00|17142.8|17122.8|17140|17128|17163.2|17149.9|17133.1|17120.5|61
1687543200000|2023-06-23 18:00:00|17136.6|17124.6|17160.3|17130.3|17160.3|17136.6|17135.5|17117.7|42
1687784400000|2023-06-26 13:00:00|17072.2|17060.2|17046.5|17016.5|17093.4|17073.6|17004|16992|161
1687788000000|2023-06-26 14:00:00|17051.3|17021.3|17050.3|17030.3|17109.5|17097.3|17032.9|17018.2|79
1687791600000|2023-06-26 15:00:00|17053.9|17033.9|17086.3|17066.3|17090|17076.5|17046.8|17027.8|54
1687795200000|2023-06-26 16:00:00|17083.9|17063.9|17107.5|17095.5|17122.8|17109.1|17063|17046.6|83
1687798800000|2023-06-26 17:00:00|17109.9|17097.9|17094.3|17074.3|17181.5|17154.5|17079|17056.4|69
1687802400000|2023-06-26 18:00:00|17096.7|17076.7|17106.2|17094.2|17117.3|17103.9|17092.8|17074.3|13
1687870800000|2023-06-27 13:00:00|17133.7|17121.7|17149.4|17137.4|17244|17214.6|17105.3|17084.5|153
1687874400000|2023-06-27 14:00:00|17146.9|17134.9|17181|17169|17186.5|17171.8|17106.4|17094.4|168
1687878000000|2023-06-27 15:00:00|17179.8|17167.8|17228.3|17198.3|17256.1|17233.7|17171.1|17159.1|293
1687881600000|2023-06-27 16:00:00|17230.7|17200.7|17230.5|17200.5|17241.6|17220.3|17208.5|17178.5|73
1687885200000|2023-06-27 17:00:00|17229.3|17199.3|17270.4|17258.4|17287.8|17267.2|17228|17199.3|171
1687888800000|2023-06-27 18:00:00|17273.2|17253.2|17287.7|17257.7|17289|17265.9|17267.9|17251.9|20
1687957200000|2023-06-28 13:00:00|17259.5|17229.5|17290.1|17278.1|17302.7|17290.7|17241.6|17229.5|3154
1687960800000|2023-06-28 14:00:00|17291.3|17279.3|17323.2|17311.2|17368.1|17356.1|17263.9|17251.9|3166
1687964400000|2023-06-28 15:00:00|17325.7|17313.7|17304.1|17292.1|17364.2|17352.2|17287.9|17275.9|2699
1687968000000|2023-06-28 16:00:00|17302.8|17290.8|17428.4|17416.4|17429.7|17417.7|17300.3|17288.3|2258
1687971600000|2023-06-28 17:00:00|17429.6|17417.6|17395.4|17383.4|17462|17450|17359.3|17347.3|4288
1687975200000|2023-06-28 18:00:00|17394.2|17382.2|17391.8|17379.8|17404.1|17392.1|17388|17376|454
1688043600000|2023-06-29 13:00:00|17359.1|17347.1|17354.4|17342.4|17415.4|17403.4|17334.3|17322.3|3320
1688047200000|2023-06-29 14:00:00|17353.2|17341.2|17328.4|17316.4|17378.2|17366.2|17298.4|17286.4|3139
1688050800000|2023-06-29 15:00:00|17329.7|17317.7|17382.4|17370.4|17392.3|17380.3|17328.4|17316.4|2374
1688054400000|2023-06-29 16:00:00|17381.1|17369.1|17380.2|17368.2|17405|17393|17337.6|17325.6|1991
1688058000000|2023-06-29 17:00:00|17381.5|17369.5|17453.7|17441.7|17481.3|17469.3|17379|17367|4394
1688061600000|2023-06-29 18:00:00|17451.2|17439.2|17462.4|17450.4|17466.1|17454.1|17451.2|17439.2|562
1688130000000|2023-06-30 13:00:00|17464.3|17452.3|17505.9|17493.9|17538.7|17526.7|17457.9|17445.9|2236
1688133600000|2023-06-30 14:00:00|17507.2|17495.2|17440.5|17428.5|17507.2|17495.2|17404.3|17392.3|2543
1688137200000|2023-06-30 15:00:00|17438.1|17426.1|17412.6|17400.6|17459.2|17447.2|17390.7|17378.7|2593
1688140800000|2023-06-30 16:00:00|17410.2|17398.2|17621|17609|17634.9|17622.9|17410.1|17398.1|4367
1688144400000|2023-06-30 17:00:00|17619.7|17607.7|17724.2|17712.2|17739.1|17727.1|17609.9|17597.9|5773
1688148000000|2023-06-30 18:00:00|17722.9|17710.9|17705.5|17693.5|17726.7|17714.7|17699.3|17684.7|891
1688389200000|2023-07-03 13:00:00|17709.3|17697.3|17653.7|17641.7|17756.4|17742.9|17642.3|17630.3|2977
1688392800000|2023-07-03 14:00:00|17653.9|17641.9|17680.5|17668.5|17687.1|17675.1|17638.6|17626.6|2660
1688396400000|2023-07-03 15:00:00|17681.7|17669.7|17666.1|17654.1|17704.1|17692.1|17651.5|17639.5|2545
1688400000000|2023-07-03 16:00:00|17666|17654|17718|17706|17719.2|17707.2|17645.7|17633.7|2094
1688403600000|2023-07-03 17:00:00|17715.3|17703.3|17709.5|17697.5|17733.2|17721.2|17696.5|17684.5|2627
1688407200000|2023-07-03 18:00:00|17709.6|17697.6|17701.8|17681.8|17714.9|17702.9|17699.8|17681.6|244
1688562000000|2023-07-05 13:00:00|17682.6|17670.6|17665.9|17653.9|17717.1|17705.1|17659.8|17647.8|2496
1688565600000|2023-07-05 14:00:00|17667.2|17655.2|17632|17620|17728.4|17716.4|17611.8|17599.8|3435
1688569200000|2023-07-05 15:00:00|17631.8|17619.8|17649.6|17637.6|17673.1|17661.1|17607.4|17595.4|2653
1688572800000|2023-07-05 16:00:00|17651.8|17639.8|17604.9|17592.9|17655.1|17643.1|17594.4|17582.4|2253
1688576400000|2023-07-05 17:00:00|17604.8|17592.8|17531.8|17519.8|17620.9|17608.9|17528.9|17516.9|3801
1688580000000|2023-07-05 18:00:00|17531.9|17519.9|17519.4|17507.4|17535.4|17523.4|17518.2|17506.2|839
1688648400000|2023-07-06 13:00:00|17485.1|17473.1|17465.9|17453.9|17497.1|17485.1|17403.7|17391.7|4209
1688652000000|2023-07-06 14:00:00|17466|17454|17408.1|17396.1|17487.1|17475.1|17403.2|17391.2|2540
1688655600000|2023-07-06 15:00:00|17405.9|17393.9|17445.5|17433.5|17473.6|17461.6|17381.8|17369.8|3184
1688659200000|2023-07-06 16:00:00|17446.8|17434.8|17493.3|17481.3|17504.6|17492.6|17445.5|17433.5|2510
1688662800000|2023-07-06 17:00:00|17493.5|17481.5|17500.9|17488.9|17546.8|17534.8|17466.4|17454.4|3802
1688666400000|2023-07-06 18:00:00|17503.2|17491.2|17505.9|17493.9|17515.4|17503.4|17496.2|17484.2|386
1688734800000|2023-07-07 13:00:00|17511.8|17499.8|17532.5|17520.5|17556.9|17544.9|17475.9|17463.9|2412
1688738400000|2023-07-07 14:00:00|17534.6|17522.6|17595.2|17583.2|17606.1|17594.1|17532.5|17520.5|4027
1688742000000|2023-07-07 15:00:00|17596.6|17584.6|17634.2|17622.2|17639.2|17627.2|17575.9|17563.9|2438
1688745600000|2023-07-07 16:00:00|17636.7|17624.7|17694.5|17682.5|17701.8|17689.8|17624.2|17612.2|3265
1688749200000|2023-07-07 17:00:00|17693.3|17681.3|17737.4|17725.4|17758.4|17746.4|17690.6|17678.6|5992
1688752800000|2023-07-07 18:00:00|17737.2|17725.2|17735.4|17723.4|17738.4|17726.4|17724.5|17712.5|441
1688994000000|2023-07-10 13:00:00|17747|17735|17741.8|17729.8|17760.4|17748.4|17671.9|17659.9|3814
1688997600000|2023-07-10 14:00:00|17740.8|17728.8|17827.6|17815.6|17840.2|17828.2|17712.2|17700.2|5336
1689001200000|2023-07-10 15:00:00|17829.1|17817.1|17742.9|17730.9|17855.7|17843.7|17718.6|17706.6|4493
1689004800000|2023-07-10 16:00:00|17742.5|17730.5|17763.5|17751.5|17765.8|17753.8|17712.7|17700.7|3095
1689008400000|2023-07-10 17:00:00|17761|17749|17777.1|17765.1|17798.2|17786.2|17745.4|17733.4|5363
1689012000000|2023-07-10 18:00:00|17776.6|17764.6|17771.6|17759.6|17776.6|17764.6|17769.1|17757.1|437
1689080400000|2023-07-11 13:00:00|17748.4|17736.4|17768.3|17756.3|17768.3|17756.3|17727.7|17715.7|2982
1689084000000|2023-07-11 14:00:00|17769.8|17757.8|17773.8|17761.8|17801.3|17789.3|17713.7|17701.7|4392
1689087600000|2023-07-11 15:00:00|17772.8|17760.8|17800.3|17788.3|17844.2|17832.2|17766.6|17754.6|3919
1689091200000|2023-07-11 16:00:00|17801.3|17789.3|17888.2|17876.2|17913.1|17901.1|17797.8|17785.8|3881
1689094800000|2023-07-11 17:00:00|17888.5|17876.5|17942.6|17930.6|18004.5|17992.5|17879.7|17867.7|7532
1689098400000|2023-07-11 18:00:00|17942.1|17930.1|17934.8|17922.8|17944.1|17932.1|17929.1|17917.1|584
1689166800000|2023-07-12 13:00:00|17966.9|17954.9|17982.1|17970.1|18039|18027|17953.8|17941.8|3901
1689170400000|2023-07-12 14:00:00|17981.1|17969.1|17982.8|17970.8|18001.2|17989.2|17947.7|17935.7|4393
1689174000000|2023-07-12 15:00:00|17982.5|17970.5|18078.2|18066.2|18143|18131|17982.5|17970.5|4479
1689177600000|2023-07-12 16:00:00|18077.9|18065.9|17884.6|17872.6|18192.2|18180.2|17858.5|17846.5|8065
1689181200000|2023-07-12 17:00:00|17888.8|17876.8|17763.2|17751.2|17913.7|17901.7|17734.8|17722.8|8305
1689184800000|2023-07-12 18:00:00|17765.4|17753.4|17774.2|17762.2|17781.7|17769.7|17762.9|17750.9|824
1689253200000|2023-07-13 13:00:00|17761.4|17749.4|17683.1|17671.1|17764.8|17752.8|17629.6|17617.6|5310
1689256800000|2023-07-13 14:00:00|17682.8|17670.8|17656.1|17644.1|17731.2|17719.2|17608.2|17596.2|4628
1689260400000|2023-07-13 15:00:00|17658.9|17646.9|17655|17643|17668.6|17656.6|17619.2|17607.2|3042
1689264000000|2023-07-13 16:00:00|17654.7|17642.7|17645.9|17633.9|17657.8|17645.8|17625|17613|2370
1689267600000|2023-07-13 17:00:00|17646.8|17634.8|17777.7|17765.7|17788.3|17776.3|17642.7|17630.7|5497
1689271200000|2023-07-13 18:00:00|17778.7|17766.7|17779.9|17767.9|17786.2|17774.2|17771.8|17759.8|569
1689339600000|2023-07-14 13:00:00|17771.5|17759.5|17887.6|17875.6|17910.9|17898.9|17771.5|17759.5|3770
1689343200000|2023-07-14 14:00:00|17887.9|17875.9|17830.3|17818.3|17920.7|17908.7|17815.6|17803.6|5113
1689346800000|2023-07-14 15:00:00|17830|17818|17947|17935|17952.7|17940.7|17828.7|17816.7|4223
1689350400000|2023-07-14 16:00:00|17948|17936|17997.2|17985.2|18024|18012|17942.7|17930.7|4207
1689354000000|2023-07-14 17:00:00|17995.9|17983.9|18090.3|18078.3|18099.3|18087.3|17986.5|17974.5|6236
1689357600000|2023-07-14 18:00:00|18092.2|18080.2|18101.2|18089.2|18105|18093|18081.3|18069.3|996
1689598800000|2023-07-17 13:00:00|18119.5|18107.5|18148.8|18136.8|18148.8|18136.8|18052.5|18040.5|3116
1689602400000|2023-07-17 14:00:00|18147.6|18135.6|18209.7|18197.7|18211.3|18199.3|18109|18097|5184
1689606000000|2023-07-17 15:00:00|18210.5|18198.5|18134.1|18122.1|18213.5|18201.5|18109.9|18097.9|3457
1689609600000|2023-07-17 16:00:00|18131.6|18119.6|18077.3|18065.3|18151.6|18139.6|18046.1|18034.1|2171
1689613200000|2023-07-17 17:00:00|18079.8|18067.8|18080.6|18068.6|18141.1|18129.1|18049.2|18037.2|2863
1689616800000|2023-07-17 18:00:00|18079.7|18067.7|18091.5|18079.5|18091.5|18079.5|18074.7|18062.7|589
1689685200000|2023-07-18 13:00:00|18080.8|18068.8|18124.9|18112.9|18150.3|18138.3|18058.4|18046.4|2852
1689688800000|2023-07-18 14:00:00|18123.7|18111.7|18113.8|18101.8|18143.5|18131.5|18075.1|18063.1|3046
1689692400000|2023-07-18 15:00:00|18112.6|18100.6|18167.6|18155.6|18180.1|18168.1|18103.8|18091.8|2095
1689696000000|2023-07-18 16:00:00|18168.4|18156.4|18150.1|18138.1|18185.6|18173.6|18124.5|18112.5|1132
1689699600000|2023-07-18 17:00:00|18150.9|18138.9|18211.5|18199.5|18228.3|18216.3|18144.3|18132.3|2061
1689703200000|2023-07-18 18:00:00|18210.7|18198.7|18215.7|18203.7|18225.7|18213.7|18205.8|18193.8|355
1689771600000|2023-07-19 13:00:00|18160.8|18148.8|18128.8|18116.8|18199.1|18187.1|18128.8|18116.8|2149
1689775200000|2023-07-19 14:00:00|18129.2|18117.2|18173.9|18161.9|18176|18164|18095|18083|2582
1689778800000|2023-07-19 15:00:00|18176.4|18164.4|18158.3|18146.3|18194.8|18182.8|18144.4|18132.4|1067
1689782400000|2023-07-19 16:00:00|18159.1|18147.1|18243|18231|18245.5|18233.5|18130.8|18118.8|888
1689786000000|2023-07-19 17:00:00|18240.5|18228.5|18222.7|18210.7|18273.5|18261.5|18206.9|18194.9|2153
1689789600000|2023-07-19 18:00:00|18221.1|18209.1|18221.1|18209.1|18224.4|18212.4|18209|18197|356
1689858000000|2023-07-20 13:00:00|18234.4|18222.4|18262.1|18250.1|18264.2|18252.2|18205|18193|1209
1689861600000|2023-07-20 14:00:00|18262.5|18250.5|18370.7|18358.7|18397.5|18385.5|18261.3|18249.3|3531
1689865200000|2023-07-20 15:00:00|18372|18360|18290|18278|18392.1|18380.1|18213.9|18201.9|2546
1689868800000|2023-07-20 16:00:00|18290.4|18278.4|18128.8|18116.8|18330.4|18318.4|18070.5|18058.5|2817
1689872400000|2023-07-20 17:00:00|18128.4|18116.4|18125.7|18113.7|18138.5|18126.5|18025.8|18013.8|4315
1689876000000|2023-07-20 18:00:00|18127.4|18115.4|18124|18112|18130.6|18118.6|18118.6|18106.6|522
1689944400000|2023-07-21 13:00:00|18172.8|18160.8|18109.7|18097.7|18213.9|18201.9|18097.2|18085.2|2184
1689948000000|2023-07-21 14:00:00|18110.1|18098.1|18081|18069|18128.1|18116.1|18034|18022|2249
1689951600000|2023-07-21 15:00:00|18081.4|18069.4|18083.1|18071.1|18109.7|18097.7|18050.9|18038.9|906
1689955200000|2023-07-21 16:00:00|18084.7|18072.7|18088.7|18076.7|18100.8|18088.8|18075.5|18063.5|767
1689958800000|2023-07-21 17:00:00|18089.5|18077.5|18074.6|18062.6|18092|18080|18045.7|18033.7|1600
1689962400000|2023-07-21 18:00:00|18076.6|18064.6|18059.9|18047.9|18077.9|18065.9|18059.9|18047.9|395
1690203600000|2023-07-24 13:00:00|17981.8|17969.8|17971|17959|18037.5|18025.5|17947.9|17935.8|1845
1690207200000|2023-07-24 14:00:00|17970.3|17958.3|18017.6|18005.6|18046.7|18034.7|17969.7|17957.7|1447
1690210800000|2023-07-24 15:00:00|18018.1|18006.1|18054.5|18042.5|18116.3|18104.3|18016.2|18004.2|1360
1690214400000|2023-07-24 16:00:00|18052.7|18040.7|18028.7|18016.7|18056.3|18044.3|18005.7|17993.7|643
1690218000000|2023-07-24 17:00:00|18028.2|18016.2|17951.4|17939.4|18041.7|18029.7|17930.9|17918.9|2209
1690221600000|2023-07-24 18:00:00|17952.9|17940.9|17951|17939|17963.9|17951.9|17944.7|17932.7|303
1690290000000|2023-07-25 13:00:00|18010|17998|17938.1|17926.1|18030.4|18018.4|17888.2|17876.2|1843
1690293600000|2023-07-25 14:00:00|17938.6|17926.6|17877.4|17865.4|17945.1|17933.1|17848.1|17836.1|1840
1690297200000|2023-07-25 15:00:00|17875.7|17863.7|17896.8|17884.8|17908|17896|17856.8|17844.8|887
1690300800000|2023-07-25 16:00:00|17897.5|17885.5|17894.1|17882.1|17929.2|17917.2|17889.6|17877.6|654
1690304400000|2023-07-25 17:00:00|17895.1|17883.1|17890.2|17878.2|17908.2|17896.2|17879.9|17867.9|743
1690308000000|2023-07-25 18:00:00|17887.7|17875.7|17877.6|17865.6|17892.4|17880.4|17875.8|17863.8|105
1690376400000|2023-07-26 13:00:00|17889.4|17877.4|17909.9|17897.9|17937.1|17925.1|17846.9|17834.9|1206
1690380000000|2023-07-26 14:00:00|17909.2|17897.2|17919.7|17907.7|17935.4|17923.4|17866.3|17854.3|1080
1690383600000|2023-07-26 15:00:00|17919.2|17907.2|17943.6|17931.6|17971.8|17959.8|17905.4|17893.4|1002
1690387200000|2023-07-26 16:00:00|17944.2|17932.2|17951.7|17939.7|17959.6|17947.6|17917.8|17905.8|271
1690390800000|2023-07-26 17:00:00|17951|17939|17931.2|17919.2|17958.6|17946.6|17920.1|17908.1|703
1690394400000|2023-07-26 18:00:00|17932.6|17920.6|17912|17900|17933.2|17921.2|17909.5|17897.5|228
1690462800000|2023-07-27 13:00:00|17941.2|17929.2|17920.1|17908.1|17962.5|17950.5|17856.5|17844.5|1027
1690466400000|2023-07-27 14:00:00|17920.6|17908.6|17908.2|17896.2|17939.5|17927.5|17883.9|17871.9|1333
1690470000000|2023-07-27 15:00:00|17909.5|17897.5|17895.8|17883.8|17915.7|17903.7|17866.3|17854.3|896
1690473600000|2023-07-27 16:00:00|17897.1|17885.1|17910.7|17898.7|17942.8|17930.8|17889.6|17877.6|745
1690477200000|2023-07-27 17:00:00|17912.5|17900.5|17876.4|17864.4|17917.5|17905.5|17874.6|17862.6|928
1690480800000|2023-07-27 18:00:00|17877.8|17865.8|17877.5|17865.5|17882.5|17870.5|17874.6|17862.6|186
1690549200000|2023-07-28 13:00:00|17916.8|17904.8|17880.5|17868.5|17927.1|17915.1|17873|17861|965
1690552800000|2023-07-28 14:00:00|17881.2|17869.2|17949.5|17937.5|17951.4|17939.4|17867|17855|1483
1690556400000|2023-07-28 15:00:00|17948.9|17936.9|17902|17890|17972.6|17960.6|17899.5|17887.5|924
1690560000000|2023-07-28 16:00:00|17902.6|17890.6|17894.8|17882.8|17919.7|17907.7|17884.7|17872.7|613
1690563600000|2023-07-28 17:00:00|17893.6|17881.6|17889.4|17877.4|17927.9|17915.9|17872.5|17860.5|1976
1690567200000|2023-07-28 18:00:00|17888.2|17876.2|17891.4|17879.4|17902.1|17884.9|17885.6|17873.6|364
1690808400000|2023-07-31 13:00:00|17923.8|17911.8|17837.9|17825.9|17947.3|17935.3|17831|17819|1486
1690812000000|2023-07-31 14:00:00|17838.5|17826.5|17845.4|17833.4|17864.3|17852.3|17830.4|17818.4|1276
1690815600000|2023-07-31 15:00:00|17844.2|17832.2|17837.5|17825.5|17894.7|17882.7|17829.4|17817.4|1232
1690819200000|2023-07-31 16:00:00|17836.9|17824.9|17762.5|17750.5|17843.8|17831.8|17745.5|17733.5|1400
1690822800000|2023-07-31 17:00:00|17761.2|17749.2|17894.7|17882.7|17894.8|17882.8|17752.4|17740.4|1927
1690826400000|2023-07-31 18:00:00|17894.1|17882.1|17907.2|17895.2|17914.2|17902.2|17892.8|17880.8|269
1690894800000|2023-08-01 13:00:00|17919.1|17907.1|17920.6|17908.6|17935.5|17923.5|17861.8|17849.8|1253
1690898400000|2023-08-01 14:00:00|17922.6|17910.6|17968.7|17956.7|17984.3|17972.3|17901.2|17889.2|1540
1690902000000|2023-08-01 15:00:00|17970.5|17958.5|18000.1|17988.1|18007|17995|17936.5|17924.5|1432
1690905600000|2023-08-01 16:00:00|18000.6|17988.6|18055.5|18043.5|18087.1|18075.1|17996.2|17984.2|2016
1690909200000|2023-08-01 17:00:00|18054.9|18042.9|18090.2|18078.2|18116.6|18104.6|18033.5|18021.5|1621
1690912800000|2023-08-01 18:00:00|18089.5|18077.5|18088.4|18076.4|18095.5|18083.5|18085.9|18073.9|294
1690981200000|2023-08-02 13:00:00|18068|18056|18052|18040|18091.2|18075.7|18025.4|18013.4|909
1690984800000|2023-08-02 14:00:00|18051.4|18039.4|18025.1|18013.1|18079.6|18067.6|18008.9|17996.9|1782
1690988400000|2023-08-02 15:00:00|18022.6|18010.6|17941.5|17929.5|18023.3|18011.3|17940.2|17928.2|1633
1690992000000|2023-08-02 16:00:00|17940.2|17928.2|17962|17950|17973.1|17961.1|17918.8|17906.8|1084
1690995600000|2023-08-02 17:00:00|17961.3|17949.3|17948.1|17936.1|17992.6|17980.6|17938.1|17926.1|1637
1690999200000|2023-08-02 18:00:00|17947.4|17935.4|17961.9|17949.9|17963.2|17951.2|17946.1|17934.1|220
1691067600000|2023-08-03 13:00:00|17944.4|17932.4|17964|17952|17980.3|17968.3|17940.9|17928.9|904
1691071200000|2023-08-03 14:00:00|17963.2|17951.2|18000.8|17988.8|18019.6|18007.6|17910.4|17898.4|1765
1691074800000|2023-08-03 15:00:00|17998.3|17986.3|17951.3|17939.3|18007.7|17995.7|17934.1|17922.1|1275
1691078400000|2023-08-03 16:00:00|17950.8|17938.8|18005.9|17993.9|18037.1|18025.1|17939.4|17927.4|1474
1691082000000|2023-08-03 17:00:00|18004.7|17992.7|18016.5|18004.5|18049.4|18037.4|17996.8|17984.8|1296
1691085600000|2023-08-03 18:00:00|18016|18004|18013.8|18001.8|18022.1|18010.1|18007.1|17995.1|225
1691154000000|2023-08-04 13:00:00|18031.6|18019.6|18134.2|18122.2|18155.8|18143.8|18019|18004|1675
1691157600000|2023-08-04 14:00:00|18132.9|18120.9|18201|18189|18208.9|18196.9|18088.7|18076.7|2143
1691161200000|2023-08-04 15:00:00|18202.3|18190.3|18205.7|18193.7|18226.1|18214.1|18172.8|18160.8|1415
1691164800000|2023-08-04 16:00:00|18204.9|18192.9|18221.8|18209.8|18270.2|18258.2|18202.7|18190.7|1381
1691168400000|2023-08-04 17:00:00|18221.1|18209.1|18216.9|18204.9|18228.8|18216.8|18176.6|18164.6|1910
1691172000000|2023-08-04 18:00:00|18218.9|18206.9|18227.9|18215.9|18231.9|18219.9|18210.6|18198.6|365
1691413200000|2023-08-07 13:00:00|18244.2|18232.2|18211.5|18199.5|18246|18234|18199.4|18187.4|1355
1691416800000|2023-08-07 14:00:00|18210.7|18198.7|18180|18160|18228|18211.5|18135.4|18121|1038
1691420400000|2023-08-07 15:00:00|18175.6|18163.6|18140.6|18128.6|18218.5|18206.5|18133.5|18121.5|528
1691424000000|2023-08-07 16:00:00|18139.8|18127.8|18132.4|18120.4|18161.2|18149.2|18115.2|18103.2|412
1691427600000|2023-08-07 17:00:00|18133.8|18121.8|18082.1|18070.1|18138.2|18123.5|18069.9|18057.9|1065
1691431200000|2023-08-07 18:00:00|18081.6|18069.6|18073.5|18061.5|18082.1|18070.1|18070.7|18058.7|93
1691499600000|2023-08-08 13:00:00|18110.8|18098.8|18089.2|18077.2|18156|18144|18084.2|18072.2|1622
1691503200000|2023-08-08 14:00:00|18089.6|18077.6|18076.8|18064.8|18108.2|18093|18015.5|18003.5|915
1691506800000|2023-08-08 15:00:00|18076.4|18064.4|18060.2|18048.2|18105.2|18093.2|18057.3|18043|268
1691510400000|2023-08-08 16:00:00|18059.8|18047.8|18086.9|18074.9|18096|18084|18056.5|18044.5|134
1691514000000|2023-08-08 17:00:00|18086.5|18074.5|18057.1|18045.1|18101.1|18089.1|18052.9|18040.9|286
1691517600000|2023-08-08 18:00:00|18055.8|18043.8|18065.8|18053.8|18069.9|18057.9|18055.4|18043.4|49
1691586000000|2023-08-09 13:00:00|18079.9|18067.9|18120.2|18100.2|18138.6|18125.9|18050.7|18038.5|330
1691589600000|2023-08-09 14:00:00|18114.9|18102.9|18075.4|18063.4|18144.9|18132.9|18034.9|18022.9|1215
1691593200000|2023-08-09 15:00:00|18076.2|18064.2|18100.9|18088.9|18113.8|18101.8|18024.5|18012.5|581
1691596800000|2023-08-09 16:00:00|18100.5|18088.5|18141.1|18129.1|18149.2|18136.5|18090.8|18078.8|302
1691600400000|2023-08-09 17:00:00|18139.8|18127.8|18139.4|18127.4|18152.5|18140.3|18105.6|18093.6|576
1691604000000|2023-08-09 18:00:00|18138.5|18126.5|18136.5|18124.5|18145.1|18129.9|18126.1|18110.5|56
1691672400000|2023-08-10 13:00:00|18141.6|18129.6|18127.3|18115.3|18181.3|18169.3|18119.8|18107.8|609
1691676000000|2023-08-10 14:00:00|18126.5|18114.5|18236.9|18224.9|18247.2|18235.2|18124.4|18112.4|821
1691679600000|2023-08-10 15:00:00|18232.2|18220.2|18245.6|18225.6|18276|18264|18218.2|18203.6|877
1691683200000|2023-08-10 16:00:00|18243.9|18223.9|18225.2|18205.2|18293.1|18278|18220.3|18203.5|488
1691686800000|2023-08-10 17:00:00|18225.6|18205.6|18215|18203|18248.2|18236.2|18212.5|18200.5|324
1691690400000|2023-08-10 18:00:00|18216.8|18204.8|18220.3|18208.3|18225|18213|18216.8|18201.2|57
1691758800000|2023-08-11 13:00:00|18203.9|18191.9|18184.1|18172.1|18228.8|18214.7|18169.3|18157.3|293
1691762400000|2023-08-11 14:00:00|18185.3|18173.3|18204.5|18192.5|18226.7|18214.7|18182.3|18167.8|327
1691766000000|2023-08-11 15:00:00|18205.4|18193.4|18206.7|18194.7|18212.9|18200.9|18184.8|18172.8|380
1691769600000|2023-08-11 16:00:00|18207.1|18195.1|18183.6|18171.6|18233.3|18221.3|18174.5|18162.5|437
1691773200000|2023-08-11 17:00:00|18184.5|18172.5|18111.1|18099.1|18185.8|18173.8|18096|18084|1086
1691776800000|2023-08-11 18:00:00|18113.8|18101.8|18105.1|18093.1|18115|18102.7|18102.6|18090.6|75
1692018000000|2023-08-14 13:00:00|18129.3|18117.3|18127.1|18107.1|18147.7|18133.3|18055.8|18043.8|592
1692021600000|2023-08-14 14:00:00|18125.8|18105.8|18123.2|18111.2|18155.3|18136.1|18066.8|18054.8|320
1692025200000|2023-08-14 15:00:00|18121.3|18109.3|18120.1|18108.1|18131.9|18119.3|18096.3|18084.3|134
1692028800000|2023-08-14 16:00:00|18124.4|18104.4|18067.9|18055.9|18127.9|18112.8|18050.7|18038.7|373
1692032400000|2023-08-14 17:00:00|18067.6|18055.6|18055.2|18043.2|18098.3|18075.8|18039.2|18027.2|399
1692036000000|2023-08-14 18:00:00|18056.2|18044.2|18044.5|18032.5|18057.1|18045.1|18041.4|18029.4|115
1692104400000|2023-08-15 13:00:00|18048|18036|18025.3|18005.3|18088.4|18072|17999.6|17987|411
1692108000000|2023-08-15 14:00:00|18020|18008|18011.1|17999.1|18047|18035|17989.3|17973.3|337
1692111600000|2023-08-15 15:00:00|18010.8|17998.8|18061.8|18049.8|18071.8|18059.8|18000.8|17980.9|263
1692115200000|2023-08-15 16:00:00|18060.6|18048.6|17970.9|17958.9|18069.2|18051.7|17953.8|17941.8|613
1692118800000|2023-08-15 17:00:00|17969.6|17957.6|17992.3|17972.3|18017.3|18003.2|17966.2|17954.2|126
1692122400000|2023-08-15 18:00:00|17993.3|17973.3|17990.1|17978.1|17994.3|17979.1|17978.9|17966.9|46
1692190800000|2023-08-16 13:00:00|17995.5|17983.5|17969.4|17957.4|18022|18001.9|17960.7|17948.7|316
1692194400000|2023-08-16 14:00:00|17971.3|17959.3|18013.4|18001.4|18043.8|18031.3|17969.4|17957.4|673
1692198000000|2023-08-16 15:00:00|18014.4|18002.4|17977.5|17965.5|18016.6|18004.6|17966|17954|134
1692201600000|2023-08-16 16:00:00|17978.5|17966.5|17972.1|17960.1|17981.8|17969.8|17942.6|17930.6|364
1692205200000|2023-08-16 17:00:00|17970.1|17958.1|17921.9|17909.9|17980.1|17968.1|17906.6|17894.6|778
1692208800000|2023-08-16 18:00:00|17924.1|17912.1|17934.1|17914.1|17934.1|17916.7|17915.2|17903.2|119
1692277200000|2023-08-17 13:00:00|17917.5|17905.5|17840|17828|17941|17922.8|17832.5|17820.5|482
1692280800000|2023-08-17 14:00:00|17839.8|17827.8|17866.6|17846.6|17880|17861.5|17814.5|17802.5|359
1692284400000|2023-08-17 15:00:00|17867.6|17847.6|17890.1|17878.1|17911.3|17893.1|17833.3|17821.3|180
1692288000000|2023-08-17 16:00:00|17889.8|17877.8|17888.6|17876.6|17923.3|17911.3|17862.1|17850.1|136
1692291600000|2023-08-17 17:00:00|17888.8|17876.8|17836.6|17824.6|17892.3|17880.3|17827.3|17815.3|246
1692295200000|2023-08-17 18:00:00|17839.1|17827.1|17842.8|17830.8|17848.9|17835.1|17836.1|17824.1|50
1692363600000|2023-08-18 13:00:00|17822.3|17810.3|17790.1|17778.1|17847.3|17831.6|17766.4|17753.1|322
1692367200000|2023-08-18 14:00:00|17791.3|17779.3|17863.5|17843.5|17880.3|17866.4|17772|17760|333
1692370800000|2023-08-18 15:00:00|17863.2|17843.2|17913.5|17883.5|17927.4|17911.6|17861.7|17841.7|204
1692374400000|2023-08-18 16:00:00|17913.7|17883.7|17886.4|17874.4|17922.4|17900|17872|17856.9|157
1692378000000|2023-08-18 17:00:00|17887.4|17875.4|17884.3|17872.3|17894.7|17875.4|17864.6|17849.8|217
1692381600000|2023-08-18 18:00:00|17884.6|17872.6|17887|17867|17889.9|17877.8|17873.7|17858.2|127
1692622800000|2023-08-21 13:00:00|17978|17948|17985.7|17965.7|18016.2|17993.9|17935.2|17915.2|152
1692626400000|2023-08-21 14:00:00|17984.6|17964.6|17977|17965|18045.4|18029.6|17950.9|17938.9|368
1692630000000|2023-08-21 15:00:00|17976.7|17964.7|17985.7|17973.7|18012.7|17996.8|17970.6|17955.5|137
1692633600000|2023-08-21 16:00:00|17985.6|17973.6|17979.6|17967.6|17991.3|17979.3|17966.7|17954.7|186
1692637200000|2023-08-21 17:00:00|17981.8|17969.8|17979.7|17967.7|18008.7|17994.7|17954.4|17935.9|296
1692640800000|2023-08-21 18:00:00|17978.6|17966.6|18013.7|18001.7|18015.5|18001.7|17978.6|17966.6|42
1692709200000|2023-08-22 13:00:00|17999.6|17969.6|17891.2|17879.2|18009.8|17989.8|17885.1|17873.1|333
1692712800000|2023-08-22 14:00:00|17892.3|17880.3|17855.5|17843.5|17897.3|17885.3|17825|17813|319
1692716400000|2023-08-22 15:00:00|17855.6|17843.6|17894.7|17874.7|17895.8|17881.1|17846.9|17834.9|136
1692720000000|2023-08-22 16:00:00|17894.6|17874.6|17876.7|17864.7|17895.7|17878.7|17847|17833.8|67
1692723600000|2023-08-22 17:00:00|17880.9|17860.9|17857.3|17845.3|17880.9|17864.7|17849.1|17835.9|142
1692727200000|2023-08-22 18:00:00|17856.2|17844.2|17856.9|17836.9|17864.2|17847.7|17849.7|17832|32
1692795600000|2023-08-23 13:00:00|17844.3|17832.3|17909.7|17889.7|17929.2|17914.3|17809.1|17797.1|184
1692799200000|2023-08-23 14:00:00|17912.1|17892.1|17957.1|17945.1|17959|17947|17883.7|17871.3|109
1692802800000|2023-08-23 15:00:00|17956|17944|17886|17874|17963.1|17950.7|17884.9|17872.9|96
1692806400000|2023-08-23 16:00:00|17884.9|17872.9|17925.6|17913.6|17930.4|17918.4|17877.5|17865.5|71
1692810000000|2023-08-23 17:00:00|17923.2|17911.2|17866|17854|17928.1|17916.1|17859.1|17847.1|111
1692813600000|2023-08-23 18:00:00|17868.2|17856.2|17863.8|17851.8|17871|17859|17859|17847|128
1692882000000|2023-08-24 13:00:00|17857.7|17837.7|17876.9|17864.9|17885.3|17871.8|17815.3|17803.3|295
1692885600000|2023-08-24 14:00:00|17879.3|17867.3|17884.4|17872.4|17911.5|17895.6|17836.7|17824.3|248
1692889200000|2023-08-24 15:00:00|17881.9|17869.9|17909.4|17897.4|17915.1|17903.1|17858.9|17846.9|110
1692892800000|2023-08-24 16:00:00|17908.2|17896.2|18009|17989|18064.2|18040|17894.2|17882.2|262
1692896400000|2023-08-24 17:00:00|18010.3|17990.3|18070.3|18058.3|18081|18066.1|18009.1|17990.3|394
1692900000000|2023-08-24 18:00:00|18071.5|18059.5|18089.6|18069.6|18089.6|18075.2|18070.3|18058.3|55
1692968400000|2023-08-25 13:00:00|18054|18042|18051.4|18039.4|18079.5|18059.4|18027.3|18015.3|154
1692972000000|2023-08-25 14:00:00|18049|18037|18012.6|17992.6|18101.4|18085.5|17997|17985|303
1692975600000|2023-08-25 15:00:00|18008.7|17996.7|18086.8|18056.8|18100.1|18070.1|18006.1|17988.9|190
1692979200000|2023-08-25 16:00:00|18089.2|18059.2|18105.1|18085.1|18139.1|18124.6|18072.6|18059.2|398
1692982800000|2023-08-25 17:00:00|18104|18084|18119|18107|18129.9|18117.9|18085|18073|448
1692986400000|2023-08-25 18:00:00|18121.4|18109.4|18115.9|18095.9|18130.4|18112.4|18112|18092.2|58
1693227600000|2023-08-28 13:00:00|18093.3|18081.3|18064|18052|18141.2|18121.4|18046.6|18030.6|169
1693231200000|2023-08-28 14:00:00|18066.5|18054.5|18179.3|18167.3|18180.6|18168.6|18055.2|18043.2|128
1693234800000|2023-08-28 15:00:00|18180.6|18168.6|18185.7|18155.7|18218.7|18206.7|18171.9|18145.9|102
1693238400000|2023-08-28 16:00:00|18187|18157|18193.5|18173.5|18214.6|18194.6|18168.3|18153.2|62
1693242000000|2023-08-28 17:00:00|18194.7|18174.7|18166|18136|18239.3|18223.3|18144.5|18128.6|116
1693245600000|2023-08-28 18:00:00|18167.2|18137.2|18168.4|18138.4|18175.8|18153.6|18155.7|18134.6|8
1693314000000|2023-08-29 13:00:00|18145.7|18133.7|18106.8|18094.8|18148.4|18133.7|18089.4|18077.4|2221
1693317600000|2023-08-29 14:00:00|18109.3|18097.3|18123.3|18111.3|18148.3|18136.3|18101.8|18089.8|2091
1693321200000|2023-08-29 15:00:00|18122.1|18110.1|18182|18170|18187.1|18175.1|18112.1|18100.1|3000
1693324800000|2023-08-29 16:00:00|18180.8|18168.8|18164.6|18152.6|18199.6|18187.6|18129.6|18117.6|3134
1693328400000|2023-08-29 17:00:00|18163.4|18151.4|18149.6|18137.6|18192|18180|18144.6|18132.6|3898
1693332000000|2023-08-29 18:00:00|18152.1|18140.1|18148.3|18136.3|18154.6|18142.6|18140.9|18128.9|438
1693400400000|2023-08-30 13:00:00|18080.5|18068.5|18095.4|18083.4|18139|18127|18080.5|18068.5|2008
1693404000000|2023-08-30 14:00:00|18096.6|18084.6|18064.3|18052.3|18097.9|18085.9|18055.3|18043.3|2426
1693407600000|2023-08-30 15:00:00|18061.8|18049.8|18080.6|18068.6|18089.3|18077.3|18015.6|18003.6|2318
1693411200000|2023-08-30 16:00:00|18079.3|18067.3|18102|18090|18121.8|18109.8|18069.3|18057.3|1674
1693414800000|2023-08-30 17:00:00|18103.3|18091.3|18017.6|18005.6|18103.3|18091.3|17987.5|17975.5|4095
1693418400000|2023-08-30 18:00:00|18025.1|18013.1|18010.1|17998.1|18027.6|18015.6|18003.8|17991.8|487
1693486800000|2023-08-31 13:00:00|18039|18027|18064.1|18052.1|18072.8|18060.8|18006.8|17994.8|2173
1693490400000|2023-08-31 14:00:00|18062.8|18050.8|18033.1|18021.1|18090.3|18078.3|18033.1|18021.1|1931
1693494000000|2023-08-31 15:00:00|18030.7|18018.7|17973.1|17961.1|18035.7|18023.7|17968.1|17956.1|2315
1693497600000|2023-08-31 16:00:00|17971.9|17959.9|18064.7|18052.7|18099.6|18087.6|17961|17949|2769
1693501200000|2023-08-31 17:00:00|18065.9|18053.9|18094.1|18082.1|18135.1|18123.1|18050.9|18038.9|3264
1693504800000|2023-08-31 18:00:00|18092.8|18080.8|18090.4|18078.4|18107.7|18095.7|18090.3|18076.9|721
1693573200000|2023-09-01 13:00:00|18103.1|18091.1|18082.2|18070.2|18119.4|18107.4|18062|18050|2451
1693576800000|2023-09-01 14:00:00|18085.9|18073.9|18042.9|18030.9|18099.4|18087.4|18026.5|18014.5|2681
1693580400000|2023-09-01 15:00:00|18041.7|18029.7|18032.1|18020.1|18048|18036|18015.6|18003.6|2278
1693584000000|2023-09-01 16:00:00|18032.2|18020.2|18020.2|18008.2|18039.7|18027.7|18007.3|17995.3|1697
1693587600000|2023-09-01 17:00:00|18020.1|18008.1|18043|18031|18048|18036|18020.1|18008.1|2538
1693591200000|2023-09-01 18:00:00|18041.7|18029.7|18030.2|18018.2|18043|18031|18026.6|18014.6|391
1693918800000|2023-09-05 13:00:00|18077.9|18065.9|18020.5|18008.5|18077.9|18065.9|18001.3|17989.3|2837
1693922400000|2023-09-05 14:00:00|18019.3|18007.3|18078.3|18066.3|18121.5|18109.5|18011.6|17999.6|2961
1693926000000|2023-09-05 15:00:00|18077.2|18065.2|18125.4|18113.4|18136.5|18124.5|18058.7|18046.7|2255
1693929600000|2023-09-05 16:00:00|18123.1|18111.1|18097|18085|18144.6|18132.6|18065|18053|2196
1693933200000|2023-09-05 17:00:00|18098.1|18086.1|18041.2|18029.2|18113.4|18101.4|18041.2|18029.2|2519
1693936800000|2023-09-05 18:00:00|18044.8|18032.8|18038.6|18026.6|18051.2|18039.2|18038.3|18026.3|586
1694005200000|2023-09-06 13:00:00|18052.7|18040.7|18117.4|18105.4|18122.4|18110.4|18050.8|18038.8|2103
1694008800000|2023-09-06 14:00:00|18116|18104|18117.2|18105.2|18129.3|18117.3|18092.3|18080.3|2605
1694012400000|2023-09-06 15:00:00|18114.7|18102.7|18183.3|18171.3|18196.5|18184.5|18114.7|18102.7|3080
1694016000000|2023-09-06 16:00:00|18185.9|18173.9|18298.2|18286.2|18350.5|18338.5|18184.7|18172.7|4931
1694019600000|2023-09-06 17:00:00|18300.5|18288.5|18325.9|18313.9|18356.9|18344.9|18282.4|18270.4|5239
1694023200000|2023-09-06 18:00:00|18326.1|18314.1|18316.3|18304.3|18333.4|18321.4|18307|18295|759
1694091600000|2023-09-07 13:00:00|18343.1|18331.1|18341.6|18329.6|18356.3|18344.3|18283.3|18271.3|3503
1694095200000|2023-09-07 14:00:00|18344.1|18332.1|18392.8|18380.8|18413.7|18401.7|18335.4|18323.4|3026
1694098800000|2023-09-07 15:00:00|18393|18381|18449.5|18437.5|18487.2|18475.2|18382.8|18370.8|4058
1694102400000|2023-09-07 16:00:00|18450.8|18438.8|18397.8|18385.8|18458.3|18446.3|18380.9|18368.9|2836
1694106000000|2023-09-07 17:00:00|18398.9|18386.9|18425.2|18413.2|18446|18434|18386.5|18374.5|3264
1694109600000|2023-09-07 18:00:00|18425|18413|18414.7|18402.7|18429.8|18417.8|18412.2|18400.2|619
1694178000000|2023-09-08 13:00:00|18424.9|18412.9|18427|18415|18445.1|18433.1|18380.8|18368.8|2550
1694181600000|2023-09-08 14:00:00|18425.9|18413.9|18413.2|18401.2|18435.5|18423.5|18348.6|18336.6|3249
1694185200000|2023-09-08 15:00:00|18414.4|18402.4|18386.5|18374.5|18427.6|18415.6|18363.3|18351.3|2832
1694188800000|2023-09-08 16:00:00|18387.5|18375.5|18383.5|18371.5|18411.6|18399.6|18360.7|18348.7|1779
1694192400000|2023-09-08 17:00:00|18384.5|18372.5|18397.1|18385.1|18402.7|18390.7|18376.9|18364.9|3952
1694196000000|2023-09-08 18:00:00|18394.6|18382.6|18410.3|18398.3|18415.9|18403.9|18394.2|18382.2|476
1694437200000|2023-09-11 13:00:00|18439.6|18427.6|18440.4|18428.4|18461.3|18449.3|18404.3|18392.3|2440
1694440800000|2023-09-11 14:00:00|18443.2|18431.2|18511.7|18499.7|18513.5|18501.5|18437.2|18425.2|2673
1694444400000|2023-09-11 15:00:00|18510.4|18498.4|18471.7|18459.7|18566.2|18554.2|18460.7|18448.7|3461
1694448000000|2023-09-11 16:00:00|18471.5|18459.5|18474.7|18462.7|18503.7|18491.7|18437.8|18425.8|2048
1694451600000|2023-09-11 17:00:00|18476|18464|18516.7|18504.7|18541.5|18529.5|18476|18464|4309
1694455200000|2023-09-11 18:00:00|18517.6|18505.6|18524.1|18512.1|18535|18523|18514.6|18502.6|862
1694523600000|2023-09-12 13:00:00|18524.2|18504.2|18546.7|18534.7|18553.6|18541.6|18495.2|18483.2|2622
1694527200000|2023-09-12 14:00:00|18547.7|18535.7|18498.2|18486.2|18578.6|18566.6|18493.2|18481.2|4253
1694530800000|2023-09-12 15:00:00|18498|18486|18420.2|18408.2|18500.5|18488.5|18408.4|18396.4|4840
1694534400000|2023-09-12 16:00:00|18422.2|18410.2|18520.4|18508.4|18532.6|18520.6|18422.2|18410.2|3721
1694538000000|2023-09-12 17:00:00|18521.4|18509.4|18513|18501|18533.8|18521.8|18497.6|18485.6|3417
1694541600000|2023-09-12 18:00:00|18514|18502|18506|18494|18520|18508|18500.7|18487.7|526
1694610000000|2023-09-13 13:00:00|18503.9|18491.9|18502.7|18490.7|18512.1|18500.1|18472.8|18460.8|2238
1694613600000|2023-09-13 14:00:00|18503.7|18491.7|18452.2|18440.2|18510.2|18498.2|18431.5|18419.5|4154
1694617200000|2023-09-13 15:00:00|18454.7|18442.7|18413|18401|18477.5|18465.5|18375.8|18363.8|5521
1694620800000|2023-09-13 16:00:00|18412.7|18400.7|18405.8|18393.8|18438.5|18426.5|18402.4|18390.4|3543
1694624400000|2023-09-13 17:00:00|18406.8|18394.8|18435.5|18423.5|18446.1|18434.1|18387.4|18375.4|4579
1694628000000|2023-09-13 18:00:00|18435.8|18423.8|18430|18418|18438.6|18426.6|18428.7|18416.7|964
1694696400000|2023-09-14 13:00:00|18436.4|18424.4|18556.9|18544.9|18565.6|18553.6|18434.2|18422.2|3328
1694700000000|2023-09-14 14:00:00|18559|18547|18538.2|18526.2|18609.5|18597.5|18531.2|18519.2|5145
1694703600000|2023-09-14 15:00:00|18538.5|18526.5|18554.5|18542.5|18566.3|18554.3|18532.4|18520.4|2647
1694707200000|2023-09-14 16:00:00|18554.2|18542.2|18674.2|18662.2|18674.2|18662.2|18554.2|18542.2|5338
1694710800000|2023-09-14 17:00:00|18672.6|18660.6|18677.2|18665.2|18706.1|18694.1|18643.7|18631.7|6599
1694714400000|2023-09-14 18:00:00|18674.7|18662.7|18683.8|18671.8|18690.3|18678.3|18670.9|18658.9|982
1694782800000|2023-09-15 13:00:00|18674.3|18662.3|18677.6|18665.6|18703.6|18691.6|18648.3|18636.3|3414
1694786400000|2023-09-15 14:00:00|18678|18666|18702.5|18690.5|18714|18702|18666.2|18654.2|3972
1694790000000|2023-09-15 15:00:00|18703.4|18691.4|18836.2|18824.2|18857.4|18845.4|18696.5|18684.5|5678
1694793600000|2023-09-15 16:00:00|18837.1|18825.1|18809.1|18797.1|18861.3|18849.3|18756.1|18744.1|2637
1694797200000|2023-09-15 17:00:00|18809.4|18797.4|18831.4|18819.4|18849|18837|18788.3|18776.3|3110
1694800800000|2023-09-15 18:00:00|18831|18819|18842.5|18830.5|18846.8|18834.8|18830.7|18818.7|528
1695042000000|2023-09-18 13:00:00|18853.5|18841.5|18795.1|18783.1|18863|18851|18775.9|18763.9|2713
1695045600000|2023-09-18 14:00:00|18794.3|18782.3|18830.9|18818.9|18832.4|18820.4|18784|18772|3435
1695049200000|2023-09-18 15:00:00|18832.2|18820.2|18796.1|18784.1|18835.1|18823.1|18771.4|18759.4|2598
1695052800000|2023-09-18 16:00:00|18795.7|18783.7|18790.4|18778.4|18822.5|18810.5|18784.5|18772.5|2260
1695056400000|2023-09-18 17:00:00|18787.9|18775.9|18791.3|18779.3|18805.6|18793.6|18775|18763|2247
1695060000000|2023-09-18 18:00:00|18789.7|18777.7|18802.3|18790.3|18804.3|18792.3|18789.7|18777.7|369
1695128400000|2023-09-19 13:00:00|18808.4|18796.4|18823.5|18811.5|18831|18819|18773|18761|1642
1695132000000|2023-09-19 14:00:00|18819.3|18807.3|18836.3|18824.3|18902.5|18890.5|18816|18804|2230
1695135600000|2023-09-19 15:00:00|18837.1|18825.1|18752.5|18740.5|18864.7|18852.7|18731.1|18719.1|2132
1695139200000|2023-09-19 16:00:00|18751.7|18739.7|18771.2|18759.2|18773.7|18761.7|18739.4|18727.4|695
1695142800000|2023-09-19 17:00:00|18773.3|18761.3|18738.6|18726.6|18779.6|18767.6|18735.7|18723.7|1109
1695146400000|2023-09-19 18:00:00|18740.3|18728.3|18755.4|18743.4|18759.1|18747.1|18737.4|18725.4|437
1695214800000|2023-09-20 13:00:00|18725.7|18713.7|18692.4|18680.4|18750.4|18738.4|18680.9|18668.9|1523
1695218400000|2023-09-20 14:00:00|18691.9|18679.9|18737.7|18725.7|18740.7|18728.7|18680.4|18668.4|1458
1695222000000|2023-09-20 15:00:00|18733.2|18721.2|18773.6|18761.6|18773.6|18761.6|18716.8|18704.8|1023
1695225600000|2023-09-20 16:00:00|18772.8|18760.8|18819.8|18807.8|18829|18817|18767|18755|1265
1695229200000|2023-09-20 17:00:00|18820.6|18808.6|18853.5|18841.5|18867.1|18855.1|18801.7|18789.7|1690
1695232800000|2023-09-20 18:00:00|18852.7|18840.7|18858.9|18846.9|18862.7|18850.7|18849|18837|285
1695301200000|2023-09-21 13:00:00|18826.4|18814.4|18761.5|18749.5|18826.4|18814.4|18746.5|18734.5|1287
1695304800000|2023-09-21 14:00:00|18759|18747|18716.2|18704.2|18763|18751|18715.4|18703.4|1606
1695308400000|2023-09-21 15:00:00|18715.7|18703.7|18720.2|18708.2|18738.6|18726.6|18699.3|18687.3|1272
1695312000000|2023-09-21 16:00:00|18717.7|18705.7|18726.2|18714.2|18735|18723|18707.7|18695.7|1029
1695315600000|2023-09-21 17:00:00|18725|18713|18673.9|18661.9|18725|18713|18642|18630|2801
1695319200000|2023-09-21 18:00:00|18674.3|18662.3|18692.6|18680.6|18703.1|18691.1|18670.6|18658.6|490
1695387600000|2023-09-22 13:00:00|18715.9|18703.9|18801.5|18789.5|18826.3|18814.3|18715.9|18703.9|2427
1695391200000|2023-09-22 14:00:00|18801|18789|18827.8|18815.8|18836.1|18824.1|18764.7|18752.7|1256
1695394800000|2023-09-22 15:00:00|18826.6|18814.6|18821.2|18809.2|18840|18828|18799.7|18787.7|1082
1695398400000|2023-09-22 16:00:00|18818.7|18806.7|18872.3|18860.3|18875.5|18863.5|18817|18805|1446
1695402000000|2023-09-22 17:00:00|18870.5|18858.5|18880.4|18868.4|18902|18890|18858.1|18846.1|2668
1695405600000|2023-09-22 18:00:00|18879.4|18867.4|18877|18857|18879.4|18867.4|18868.5|18856|630
1695646800000|2023-09-25 13:00:00|18877.6|18865.6|18864.2|18852.2|18896.2|18884.2|18828.2|18816.2|1100
1695650400000|2023-09-25 14:00:00|18864.9|18852.9|18839.4|18827.4|18911.7|18899.7|18825.7|18813.7|1283
1695654000000|2023-09-25 15:00:00|18840.7|18828.7|18900.9|18888.9|18900.9|18888.9|18840.3|18828.3|816
1695657600000|2023-09-25 16:00:00|18901.6|18889.6|18874.4|18862.4|18903.4|18891.4|18860|18848|739
1695661200000|2023-09-25 17:00:00|18873.8|18861.8|18900.9|18888.9|18903|18891|18862|18850|1644
1695664800000|2023-09-25 18:00:00|18898.9|18886.9|18918.8|18906.8|18925.5|18913.5|18894.5|18882.5|211
1695733200000|2023-09-26 13:00:00|18900.5|18888.5|18738.1|18726.1|18903.4|18888.5|18730|18718|3448
1695736800000|2023-09-26 14:00:00|18738.6|18726.6|18716.5|18704.5|18754|18742|18686.4|18674.4|1991
1695740400000|2023-09-26 15:00:00|18721|18709|18701.6|18689.6|18736.4|18724.4|18684|18672|1326
1695744000000|2023-09-26 16:00:00|18699.7|18687.7|18698.4|18686.4|18727|18715|18646.2|18634.2|1613
1695747600000|2023-09-26 17:00:00|18697.8|18685.8|18652.1|18640.1|18748|18736|18650.9|18638.9|2021
1695751200000|2023-09-26 18:00:00|18652.6|18640.6|18657.1|18645.1|18664.6|18652.6|18652.1|18640.1|284
1695819600000|2023-09-27 13:00:00|18699.7|18687.7|18699.6|18687.6|18753.7|18741.7|18670|18658|2294
1695823200000|2023-09-27 14:00:00|18700.2|18688.2|18649.8|18637.8|18708.4|18696.4|18607.9|18595.9|1952
1695826800000|2023-09-27 15:00:00|18648.6|18636.6|18701.1|18689.1|18709.1|18697.1|18633.5|18621.5|1217
1695830400000|2023-09-27 16:00:00|18699.1|18687.1|18667.7|18655.7|18704.8|18692.8|18637.5|18625.5|693
1695834000000|2023-09-27 17:00:00|18668.3|18656.3|18654.2|18642.2|18674.6|18662.6|18637.9|18625.9|1083
1695837600000|2023-09-27 18:00:00|18654.9|18642.9|18662.2|18650.2|18671.6|18659.6|18651.1|18639.1|332
1695906000000|2023-09-28 13:00:00|18678.7|18666.7|18667.3|18655.3|18707.4|18695.4|18643.1|18631.1|1680
1695909600000|2023-09-28 14:00:00|18669.1|18657.1|18743.8|18731.8|18750.4|18738.4|18654.7|18642.7|2362
1695913200000|2023-09-28 15:00:00|18744.4|18732.4|18873.3|18861.3|18952.6|18940.6|18743.2|18731.2|2006
1695916800000|2023-09-28 16:00:00|18873.9|18861.9|18879|18867|18894|18882|18840.2|18828.2|1313
1695920400000|2023-09-28 17:00:00|18878.4|18866.4|18853.3|18841.3|18879|18867|18807.9|18795.9|1586
1695924000000|2023-09-28 18:00:00|18855.8|18843.8|18850.8|18838.8|18862.7|18850.7|18841.4|18829.4|258
1695992400000|2023-09-29 13:00:00|18831.5|18819.5|18763.5|18751.5|18831.5|18819.5|18753.5|18741.5|900
1695996000000|2023-09-29 14:00:00|18764.2|18752.2|18673.7|18661.7|18764.8|18752.8|18630.5|18618.5|2218
1695999600000|2023-09-29 15:00:00|18675|18663|18668.4|18656.4|18708.8|18696.8|18662.7|18650.7|963
1696003200000|2023-09-29 16:00:00|18669|18657|18652.4|18640.4|18713.5|18701.5|18631|18619|993
1696006800000|2023-09-29 17:00:00|18653|18641|18617.6|18605.6|18654.2|18642.2|18606.4|18594.4|1727
1696010400000|2023-09-29 18:00:00|18618.9|18606.9|18612.1|18600.1|18628.3|18616.3|18610.8|18598.8|375
1696251600000|2023-10-02 13:00:00|18695.1|18683.1|18760.7|18748.7|18761.4|18749.4|18659.8|18647.8|1239
1696255200000|2023-10-02 14:00:00|18760|18748|18798.3|18786.3|18846.8|18834.8|18746.9|18734.9|1975
1696258800000|2023-10-02 15:00:00|18800.2|18788.2|18714.7|18702.7|18807.1|18795.1|18701.8|18689.8|1200
1696262400000|2023-10-02 16:00:00|18714.2|18702.2|18708.6|18696.6|18754.4|18742.4|18675.1|18663.1|25387
1696266000000|2023-10-02 17:00:00|18707.9|18695.9|18666.9|18654.9|18716.8|18704.8|18663.4|18651.4|3210
1696269600000|2023-10-02 18:00:00|18667.4|18655.4|18678.6|18666.6|18683.7|18671.7|18666.2|18654.2|613
1696338000000|2023-10-03 13:00:00|18642.2|18630.2|18526.7|18514.7|18642.2|18630.2|18510.8|18498.8|4486
1696341600000|2023-10-03 14:00:00|18526.2|18514.2|18512.3|18500.3|18571.1|18559.1|18505.2|18493.2|3642
1696345200000|2023-10-03 15:00:00|18511.7|18499.7|18451.4|18439.4|18513.5|18501.5|18413.2|18401.2|3790
1696348800000|2023-10-03 16:00:00|18450.4|18438.4|18416.2|18404.2|18519.6|18507.6|18399|18387|3529
1696352400000|2023-10-03 17:00:00|18416.7|18404.7|18423.2|18411.2|18436.5|18424.5|18395.2|18383.2|3560
1696356000000|2023-10-03 18:00:00|18423.7|18411.7|18439.6|18427.6|18440.7|18428.7|18423.7|18411.7|551
1696424400000|2023-10-04 13:00:00|18432.3|18412.3|18400.7|18388.7|18468.5|18456.5|18373.2|18361.2|4436
1696428000000|2023-10-04 14:00:00|18401.2|18389.2|18420.7|18408.7|18448|18436|18359.2|18347.2|4515
1696431600000|2023-10-04 15:00:00|18422|18410|18497.7|18485.7|18501.7|18489.7|18411.8|18399.8|2643
1696435200000|2023-10-04 16:00:00|18495.2|18483.2|18503.6|18491.6|18533.6|18521.6|18434.2|18422.2|2131
1696438800000|2023-10-04 17:00:00|18505.4|18493.4|18450.1|18438.1|18506.1|18494.1|18441.2|18429.2|2806
1696442400000|2023-10-04 18:00:00|18449.4|18437.4|18452.3|18440.3|18463|18451|18445.3|18433.3|492
1696510800000|2023-10-05 13:00:00|18438.9|18426.9|18360|18348|18440.6|18428.6|18341.2|18329.2|3295
1696514400000|2023-10-05 14:00:00|18358.3|18346.3|18435.3|18423.3|18436.5|18424.5|18333.3|18321.3|3766
1696518000000|2023-10-05 15:00:00|18434.5|18422.5|18420.3|18408.3|18469.2|18457.2|18411.3|18399.3|2239
1696521600000|2023-10-05 16:00:00|18420.5|18408.5|18368|18356|18421|18409|18362.7|18350.7|2330
1696525200000|2023-10-05 17:00:00|18366.5|18354.5|18405.7|18393.7|18410.2|18398.2|18355.5|18343.5|2903
1696528800000|2023-10-05 18:00:00|18407.7|18395.7|18407.5|18395.5|18415.2|18403.2|18404.7|18392.7|403
1696597200000|2023-10-06 13:00:00|18388.3|18376.3|18379.6|18367.6|18408|18396|18351.9|18339.9|2406
1696600800000|2023-10-06 14:00:00|18380.4|18368.4|18436.6|18424.6|18458.9|18446.9|18363.8|18351.8|3557
1696604400000|2023-10-06 15:00:00|18435.8|18423.8|18519.9|18507.9|18548.7|18536.7|18430.6|18418.6|3329
1696608000000|2023-10-06 16:00:00|18521.4|18509.4|18535.4|18523.4|18567.2|18555.2|18517.6|18505.6|2370
1696611600000|2023-10-06 17:00:00|18536.2|18524.2|18540.1|18528.1|18547.2|18535.2|18513.1|18501.1|2859
1696615200000|2023-10-06 18:00:00|18541.7|18529.7|18531.1|18519.1|18541.7|18529.7|18530.6|18518.6|506
1696856400000|2023-10-09 13:00:00|18532.8|18512.8|18583.2|18571.2|18589.8|18577.8|18491|18479|2481
1696860000000|2023-10-09 14:00:00|18581.9|18569.9|18506.7|18494.7|18587.7|18575.7|18495.4|18483.4|2111
1696863600000|2023-10-09 15:00:00|18507.5|18495.5|18480.7|18468.7|18520.1|18508.1|18445.6|18433.6|2152
1696867200000|2023-10-09 16:00:00|18481.5|18469.5|18470.4|18458.4|18492.1|18480.1|18432.8|18420.8|1450
1696870800000|2023-10-09 17:00:00|18471.3|18459.3|18442.3|18430.3|18492.1|18480.1|18435.2|18423.2|2629
1696874400000|2023-10-09 18:00:00|18444.8|18432.8|18441.5|18429.5|18454.4|18442.4|18440.2|18428.2|388
1696942800000|2023-10-10 13:00:00|18483.7|18471.7|18470.2|18458.2|18505|18493|18457.9|18445.9|2622
1696946400000|2023-10-10 14:00:00|18473.6|18461.6|18439.6|18427.6|18539.4|18527.4|18432.4|18420.4|2520
1696950000000|2023-10-10 15:00:00|18438.7|18426.7|18467.3|18455.3|18496.3|18484.3|18429.6|18417.6|1477
1696953600000|2023-10-10 16:00:00|18468.2|18456.2|18433.8|18421.8|18479.8|18467.8|18424.1|18412.1|1323
1696957200000|2023-10-10 17:00:00|18433.4|18421.4|18429.3|18417.3|18447.7|18435.7|18408.5|18396.5|2367
1696960800000|2023-10-10 18:00:00|18428.4|18416.4|18432.4|18420.4|18443.9|18431.9|18428.4|18416.4|525
1697029200000|2023-10-11 13:00:00|18440|18428|18471.7|18459.7|18517.5|18505.5|18429.2|18415|2810
1697032800000|2023-10-11 14:00:00|18473.5|18461.5|18481.1|18469.1|18484.6|18472.6|18423.1|18411.1|2290
1697036400000|2023-10-11 15:00:00|18482.4|18470.4|18441.9|18429.9|18488|18476|18441.9|18429.9|1614
1697040000000|2023-10-11 16:00:00|18442.8|18430.8|18578.5|18566.5|18599.1|18587.1|18374.9|18362.9|4797
1697043600000|2023-10-11 17:00:00|18579.3|18567.3|18626.1|18614.1|18659.9|18647.9|18555.8|18543.8|4803
1697047200000|2023-10-11 18:00:00|18627.3|18615.3|18634.3|18622.3|18645.1|18633.1|18623.3|18611.3|548
1697115600000|2023-10-12 13:00:00|18628.2|18616.2|18665.7|18653.7|18691.6|18679.6|18603.9|18591.9|2917
1697119200000|2023-10-12 14:00:00|18662.4|18650.4|18711.6|18699.6|18726.1|18714.1|18621|18609|3047
1697122800000|2023-10-12 15:00:00|18712.5|18700.5|18702|18690|18728.7|18716.7|18682|18670|2326
1697126400000|2023-10-12 16:00:00|18701.6|18689.6|18714.1|18702.1|18734.6|18722.6|18699.5|18687.5|2035
1697130000000|2023-10-12 17:00:00|18715|18703|18720.1|18708.1|18734.7|18722.7|18692.2|18680.2|3111
1697133600000|2023-10-12 18:00:00|18720.5|18708.5|18721.2|18709.2|18729.8|18717.8|18716.2|18704.2|373
1697202000000|2023-10-13 13:00:00|18754.6|18742.6|18721.3|18709.3|18755.2|18743.2|18716.6|18704.6|2508
1697205600000|2023-10-13 14:00:00|18722.2|18710.2|18684.2|18672.2|18725.1|18713.1|18679|18667|2857
1697209200000|2023-10-13 15:00:00|18682.4|18670.4|18712.4|18700.4|18731.2|18719.2|18674.3|18662.3|1593
1697212800000|2023-10-13 16:00:00|18709.4|18697.4|18694.5|18682.5|18723|18711|18668.7|18656.7|1695
1697216400000|2023-10-13 17:00:00|18693.6|18681.6|18634.3|18622.3|18709.5|18697.5|18626.3|18614.3|2625
1697220000000|2023-10-13 18:00:00|18635.6|18623.6|18658.2|18646.2|18665.3|18653.3|18634.3|18622.3|486
1697461200000|2023-10-16 13:00:00|18704.5|18674.5|18725.9|18713.9|18745.7|18733.7|18679.3|18667.3|2733
1697464800000|2023-10-16 14:00:00|18726.8|18714.8|18702.8|18690.8|18744.4|18732.4|18680.8|18668.8|1973
1697468400000|2023-10-16 15:00:00|18700.9|18688.9|18696.2|18684.2|18716.2|18704.2|18678.4|18666.4|1018
1697472000000|2023-10-16 16:00:00|18695.5|18683.5|18618.2|18606.2|18697.8|18685.8|18590.9|18578.9|1938
1697475600000|2023-10-16 17:00:00|18619.2|18607.2|18629.9|18617.9|18648.7|18636.7|18596.9|18584.9|2096
1697479200000|2023-10-16 18:00:00|18628.9|18616.9|18632.4|18620.4|18645.1|18633.1|18626.1|18614.1|374
1697547600000|2023-10-17 13:00:00|18677.5|18665.5|18692|18680|18713.5|18701.5|18659|18647|2987
1697551200000|2023-10-17 14:00:00|18693.3|18681.3|18681.6|18669.6|18736.5|18724.5|18670.9|18658.9|1939
1697554800000|2023-10-17 15:00:00|18679.6|18667.6|18701.7|18689.7|18730.4|18718.4|18674.7|18662.7|1178
1697558400000|2023-10-17 16:00:00|18700.7|18688.7|18713.6|18701.6|18722.5|18710.5|18680.5|18668.5|1082
1697562000000|2023-10-17 17:00:00|18712.6|18700.6|18666.9|18654.9|18718.6|18706.6|18664.7|18652.7|2216
1697565600000|2023-10-17 18:00:00|18667.9|18655.9|18654.4|18642.4|18667.9|18655.9|18653.4|18641.4|626
1697634000000|2023-10-18 13:00:00|18688.1|18676.1|18671.2|18659.2|18711.3|18699.3|18667.3|18655.3|1999
1697637600000|2023-10-18 14:00:00|18672.2|18660.2|18711.3|18699.3|18720.7|18708.7|18661.5|18649.5|1933
1697641200000|2023-10-18 15:00:00|18711.6|18699.6|18697.3|18685.3|18738.6|18726.6|18688.9|18676.9|1918
1697644800000|2023-10-18 16:00:00|18698.3|18686.3|18680.7|18668.7|18698.3|18686.3|18653|18641|1221
1697648400000|2023-10-18 17:00:00|18679.6|18667.6|18698.4|18686.4|18713.2|18701.2|18669.5|18657.5|2108
1697652000000|2023-10-18 18:00:00|18699.6|18687.6|18705.3|18693.3|18707.5|18695.5|18696|18684|331
1697720400000|2023-10-19 13:00:00|18683.3|18671.3|18660.9|18648.9|18683.3|18671.3|18602.7|18590.7|2744
1697724000000|2023-10-19 14:00:00|18658.6|18646.6|18667|18655|18701.4|18689.4|18646.8|18634.8|1912
1697727600000|2023-10-19 15:00:00|18668.3|18656.3|18550.7|18538.7|18691.8|18679.8|18537.2|18525.2|3568
1697731200000|2023-10-19 16:00:00|18551.7|18539.7|18508.1|18496.1|18564.7|18552.7|18491.9|18479.9|3832
1697734800000|2023-10-19 17:00:00|18506.9|18494.9|18526.3|18514.3|18597.5|18585.5|18497.6|18485.6|3713
1697738400000|2023-10-19 18:00:00|18528.6|18516.6|18519.9|18507.9|18533|18521|18515.5|18503.5|591
1697806800000|2023-10-20 13:00:00|18592.1|18580.1|18562.6|18550.6|18592.1|18580.1|18519.6|18507.6|3495
1697810400000|2023-10-20 14:00:00|18564.7|18552.7|18514.5|18502.5|18580.5|18568.5|18506.3|18494.3|2727
1697814000000|2023-10-20 15:00:00|18513.4|18501.4|18533.3|18521.3|18577.3|18565.3|18502.1|18490.1|2439
1697817600000|2023-10-20 16:00:00|18534.3|18522.3|18517.8|18505.8|18537.7|18525.7|18465.3|18453.3|2668
1697821200000|2023-10-20 17:00:00|18518|18506|18466|18454|18519.1|18507.1|18445|18433|4246
1697824800000|2023-10-20 18:00:00|18467.1|18455.1|18483.5|18463.5|18492.4|18476.4|18465.8|18453.8|601
1698066000000|2023-10-23 13:00:00|18369.7|18357.7|18199.4|18187.4|18378.7|18357.7|18196.3|18184.3|6162
1698069600000|2023-10-23 14:00:00|18198.2|18186.2|18160.3|18148.3|18220|18208|18106.8|18094.8|7540
1698073200000|2023-10-23 15:00:00|18159.2|18147.2|18060.1|18048.1|18192.8|18180.8|18052.2|18040.2|4635
1698076800000|2023-10-23 16:00:00|18062.5|18050.5|17857|17845|18073.7|18061.7|17856.1|17844.1|6885
1698080400000|2023-10-23 17:00:00|17855.9|17843.9|17839|17827|17915|17903|17829.4|17817.4|6044
1698084000000|2023-10-23 18:00:00|17837.8|17825.8|17879.5|17867.5|17880.6|17868.6|17837.6|17825.6|735
1698152400000|2023-10-24 13:00:00|17860.8|17848.8|17778.8|17766.8|17909|17897|17741.8|17729.8|7698
1698156000000|2023-10-24 14:00:00|17779|17767|18122.8|18110.8|18150|18138|17766.4|17754.4|10056
1698159600000|2023-10-24 15:00:00|18123.9|18111.9|17868|17856|18141.5|18129.5|17859.3|17847.3|5153
1698163200000|2023-10-24 16:00:00|17866.9|17854.9|17918.2|17906.2|17932|17920|17759.3|17747.3|4885
1698166800000|2023-10-24 17:00:00|17919.5|17907.5|17879.5|17867.5|17941.5|17929.5|17822.5|17810.5|5200
1698170400000|2023-10-24 18:00:00|17878.4|17866.4|17874.2|17862.2|17888.4|17876.4|17864.1|17852.1|562
1698238800000|2023-10-25 13:00:00|17971.7|17941.7|17897.1|17885.1|17993.7|17981.7|17875.2|17863.2|3696
1698242400000|2023-10-25 14:00:00|17895.9|17883.9|17940.7|17928.7|17988.8|17976.8|17853.3|17841.3|3306
1698246000000|2023-10-25 15:00:00|17941.8|17929.8|17952.5|17940.5|17968.9|17956.9|17889.2|17877.2|2588
1698249600000|2023-10-25 16:00:00|17954.9|17942.9|17968.4|17956.4|18015.4|18003.4|17944.9|17932.9|2381
1698253200000|2023-10-25 17:00:00|17968.3|17956.3|17959.1|17947.1|17986.9|17974.9|17920.3|17908.3|2829
1698256800000|2023-10-25 18:00:00|17960.3|17948.3|17944.1|17932.1|17960.3|17948.3|17934.6|17922.6|651
1698325200000|2023-10-26 13:00:00|18001.7|17971.7|17996.6|17984.6|18021.2|18009.2|17962.3|17950.3|2763
1698328800000|2023-10-26 14:00:00|17995.2|17983.2|18003.8|17991.8|18007.7|17995.7|17951.3|17939.3|2605
1698332400000|2023-10-26 15:00:00|18002.6|17990.6|17942.5|17930.5|18018.2|18006.2|17935.8|17923.8|2213
1698336000000|2023-10-26 16:00:00|17942.4|17930.4|17991.1|17979.1|18048.4|18036.4|17882.3|17870.3|4309
1698339600000|2023-10-26 17:00:00|17992.4|17980.4|17948|17936|17999.8|17987.8|17936.8|17924.8|3107
1698343200000|2023-10-26 18:00:00|17947.7|17935.7|17927|17915|17953.1|17941.1|17924.7|17912.7|668
1698411600000|2023-10-27 13:00:00|18019.4|17989.4|17982.8|17970.8|18037.3|18025.3|17976.9|17964.9|3124
1698415200000|2023-10-27 14:00:00|17981.6|17969.6|18030|18018|18030|18018|17946.6|17934.6|2995
1698418800000|2023-10-27 15:00:00|18025.2|18013.2|18250.2|18238.2|18262.1|18250.1|18015.8|18003.8|5528
1698422400000|2023-10-27 16:00:00|18249|18237|18231.3|18219.3|18336|18324|18205.9|18193.9|4707
1698426000000|2023-10-27 17:00:00|18230.1|18218.1|18230.8|18218.8|18262|18250|18215.2|18203.2|3014
1698429600000|2023-10-27 18:00:00|18233.2|18221.2|18206.9|18194.9|18233.2|18221.2|18206.9|18194.9|568
1698670800000|2023-10-30 13:00:00|18284.1|18272.1|18349.3|18337.3|18371.8|18359.8|18263|18251|3586
1698674400000|2023-10-30 14:00:00|18350.6|18338.6|18355|18343|18373.8|18361.8|18268.5|18256.5|4357
1698678000000|2023-10-30 15:00:00|18356.2|18344.2|18336|18324|18379.7|18367.7|18320.9|18308.9|3297
1698681600000|2023-10-30 16:00:00|18334.7|18322.7|18314.6|18302.6|18339.7|18327.7|18288.5|18276.5|3053
1698685200000|2023-10-30 17:00:00|18317.1|18305.1|18331.9|18319.9|18340.6|18328.6|18298.3|18286.3|3472
1698688800000|2023-10-30 18:00:00|18330.7|18318.7|18329.3|18317.3|18333.1|18321.1|18323.1|18311.1|371
1698757200000|2023-10-31 13:00:00|18357.8|18345.8|18326.2|18314.2|18420.4|18408.4|18312.6|18300.6|4425
1698760800000|2023-10-31 14:00:00|18327.4|18315.4|18311.1|18299.1|18348.2|18336.2|18242.5|18230.5|5574
1698764400000|2023-10-31 15:00:00|18313.6|18301.6|18279.9|18267.9|18338.3|18326.3|18248.8|18236.8|2807
1698768000000|2023-10-31 16:00:00|18283.6|18271.6|18306.1|18294.1|18361.2|18349.2|18282.4|18270.4|2517
1698771600000|2023-10-31 17:00:00|18307.3|18295.3|18359.3|18347.3|18378|18366|18306|18294|3217
1698775200000|2023-10-31 18:00:00|18360.5|18348.5|18369.1|18357.1|18372.9|18360.9|18357.9|18345.9|631
1698843600000|2023-11-01 13:00:00|18366|18354|18395.5|18383.5|18402.4|18390.4|18311.9|18299.9|2702
1698847200000|2023-11-01 14:00:00|18396.7|18384.7|18404.1|18392.1|18419.2|18407.2|18354.2|18342.2|3061
1698850800000|2023-11-01 15:00:00|18405.3|18393.3|18406.8|18394.8|18424.1|18412.1|18364.3|18352.3|2148
1698854400000|2023-11-01 16:00:00|18408|18396|18368.6|18356.6|18409.2|18397.2|18355.8|18343.8|2200
1698858000000|2023-11-01 17:00:00|18367.4|18355.4|18378.1|18366.1|18383.9|18371.9|18348.9|18336.9|3089
1698861600000|2023-11-01 18:00:00|18376.9|18364.9|18397.5|18385.5|18402.5|18390.5|18369.3|18357.3|419
1698930000000|2023-11-02 13:00:00|18420.5|18408.5|18428.4|18416.4|18446.7|18434.7|18408|18396|2031
1698933600000|2023-11-02 14:00:00|18429.6|18417.6|18431.9|18419.9|18484.7|18472.7|18419.3|18407.3|3121
1698937200000|2023-11-02 15:00:00|18430.7|18418.7|18463.6|18451.6|18480.7|18468.7|18409.6|18397.6|2401
1698940800000|2023-11-02 16:00:00|18462.4|18450.4|18471.2|18459.2|18498.7|18486.7|18445.4|18433.4|2203
1698944400000|2023-11-02 17:00:00|18472.4|18460.4|18485.7|18473.7|18488.1|18476.1|18455.1|18443.1|3169
1698948000000|2023-11-02 18:00:00|18484.5|18472.5|18482.2|18470.2|18490.7|18478.7|18480.7|18468.7|494
1699016400000|2023-11-03 13:00:00|18502.6|18490.6|18473.6|18461.6|18507.1|18495.1|18455.4|18443.4|2165
1699020000000|2023-11-03 14:00:00|18474.9|18462.9|18489.1|18477.1|18491.3|18479.3|18453|18441|2416
1699023600000|2023-11-03 15:00:00|18486.7|18474.7|18444.2|18432.2|18513.2|18501.2|18444.1|18432.1|1953
1699027200000|2023-11-03 16:00:00|18444.1|18432.1|18382|18370|18484.7|18472.7|18370.5|18358.5|2729
1699030800000|2023-11-03 17:00:00|18383.3|18371.3|18405.7|18393.7|18425.8|18413.8|18380.8|18368.8|3289
1699034400000|2023-11-03 18:00:00|18405.9|18393.9|18388.3|18376.3|18406|18394|18380.8|18368.8|934
1699286400000|2023-11-06 16:00:00|18195.9|18183.9|18216.2|18204.2|18229.5|18217.5|18193.1|18181.1|907
1699290000000|2023-11-06 17:00:00|18217.3|18205.3|18168.8|18156.8|18245.9|18233.9|18161.5|18149.5|2342
1699293600000|2023-11-06 18:00:00|18171.3|18159.3|18150.7|18138.7|18185.9|18173.9|18140|18128|3635
1699297200000|2023-11-06 19:00:00|18149.4|18137.4|18159.5|18147.5|18167.4|18155.4|18147.8|18135.8|606
1699365600000|2023-11-07 14:00:00|18166.1|18154.1|18076.2|18064.2|18182.9|18170.9|18059.2|18047.2|3793
1699369200000|2023-11-07 15:00:00|18076|18064|18188.7|18176.7|18219.7|18207.7|18056.7|18044.7|6341
1699372800000|2023-11-07 16:00:00|18188.8|18176.8|18108.5|18096.5|18208.4|18196.4|18103.5|18091.5|3540
1699376400000|2023-11-07 17:00:00|18105.8|18093.8|18031.5|18019.5|18110.4|18098.4|18020.8|18008.8|3999
1699380000000|2023-11-07 18:00:00|18031.6|18019.6|17886.2|17874.2|18041.5|18029.5|17852.3|17840.3|8562
1699383600000|2023-11-07 19:00:00|17887.3|17875.3|17866.6|17854.6|17905.1|17893.1|17862.7|17850.7|1590
1699452000000|2023-11-08 14:00:00|17881.9|17869.9|17751.3|17739.3|17892.6|17872.6|17748.4|17736.4|4992
1699455600000|2023-11-08 15:00:00|17750.3|17738.3|17882.8|17870.8|18012.8|18000.8|17680.8|17668.8|8160
1699459200000|2023-11-08 16:00:00|17885.3|17873.3|17956.6|17944.6|18007.8|17995.8|17880.7|17868.7|4082
1699462800000|2023-11-08 17:00:00|17956.8|17944.8|17944.1|17932.1|18046.2|18034.2|17933.5|17921.5|3045
1699466400000|2023-11-08 18:00:00|17941.9|17929.9|17943.9|17931.9|17982.1|17970.1|17914.6|17902.6|6243
1699470000000|2023-11-08 19:00:00|17946.6|17934.6|17929.3|17917.3|17954.3|17942.3|17922.7|17910.7|672
1699538400000|2023-11-09 14:00:00|17978.5|17966.5|17789.2|17777.2|18006|17994|17754.9|17742.9|4000
1699542000000|2023-11-09 15:00:00|17789|17777|17748.6|17736.6|17815.9|17803.9|17625.6|17613.6|6835
1699545600000|2023-11-09 16:00:00|17749.9|17737.9|17567.4|17555.4|17758.2|17746.2|17562.8|17550.8|4735
1699549200000|2023-11-09 17:00:00|17566.4|17554.4|17534.7|17522.7|17591.2|17579.2|17414.3|17402.3|6764
1699552800000|2023-11-09 18:00:00|17535.8|17523.8|17447.3|17435.3|17554.7|17542.7|17435|17423|6767
1699556400000|2023-11-09 19:00:00|17447|17435|17442.4|17430.4|17454.1|17442.1|17436.6|17424.6|847
1699624800000|2023-11-10 14:00:00|17503.9|17491.9|17460.4|17448.4|17503.9|17491.9|17384.2|17372.2|5196
1699628400000|2023-11-10 15:00:00|17461.4|17449.4|17405.6|17393.6|17491.1|17479.1|17332.9|17320.9|5060
1699632000000|2023-11-10 16:00:00|17406.9|17394.9|17451.9|17439.9|17453.2|17441.2|17351.6|17339.6|3735
1699635600000|2023-11-10 17:00:00|17453.2|17441.2|17422.2|17410.2|17464.9|17452.9|17393.5|17381.5|2783
1699639200000|2023-11-10 18:00:00|17423.7|17411.7|17431.5|17419.5|17469.2|17457.2|17395|17383|4543
1699642800000|2023-11-10 19:00:00|17431.7|17419.7|17430.8|17418.8|17436.2|17424.2|17420.7|17408.7|828
1699970400000|2023-11-14 14:00:00|17512|17500|17562.6|17550.6|17613|17601|17485.6|17473.6|2613
1699974000000|2023-11-14 15:00:00|17563.5|17551.5|17774.8|17762.8|17780.1|17768.1|17555.1|17543.1|2922
1699977600000|2023-11-14 16:00:00|17775.8|17763.8|17775|17763|17835.4|17823.4|17756.9|17744.9|3465
1699981200000|2023-11-14 17:00:00|17773.8|17761.8|17663.3|17651.3|17823.7|17811.7|17651.1|17639.1|2870
1699984800000|2023-11-14 18:00:00|17665.8|17653.8|17619|17607|17688|17676|17602.6|17590.6|2331
1699988400000|2023-11-14 19:00:00|17620.3|17608.3|17592.8|17580.8|17625.3|17613.3|17572.9|17560.9|456
1700056800000|2023-11-15 14:00:00|17600.4|17588.4|17606|17594|17649.9|17637.9|17574.4|17562.4|1273
1700060400000|2023-11-15 15:00:00|17604.4|17592.4|17713.1|17701.1|17726.9|17714.9|17600.6|17588.6|1349
1700064000000|2023-11-15 16:00:00|17715.3|17703.3|17780.2|17768.2|17791.5|17779.5|17700.3|17688.3|1289
1700067600000|2023-11-15 17:00:00|17779.9|17767.9|17765.3|17753.3|17818.5|17806.5|17734.5|17722.5|1281
1700071200000|2023-11-15 18:00:00|17763.7|17751.7|17812.5|17800.5|17841.6|17829.6|17759.9|17747.9|2039
1700074800000|2023-11-15 19:00:00|17806.3|17794.3|17812|17800|17814.7|17802.7|17803.9|17791.9|244
1700143200000|2023-11-16 14:00:00|17787.6|17775.6|17681.2|17669.2|17793.7|17781.7|17663.3|17651.3|1410
1700146800000|2023-11-16 15:00:00|17680.8|17668.8|17696.6|17684.6|17712.8|17700.8|17629.4|17617.4|1804
1700150400000|2023-11-16 16:00:00|17697.8|17685.8|17636.4|17624.4|17707.2|17695.2|17616.3|17604.3|1341
1700154000000|2023-11-16 17:00:00|17637.6|17625.6|17553.5|17541.5|17637.6|17625.6|17542.3|17530.3|1188
1700157600000|2023-11-16 18:00:00|17552.7|17540.7|17506.3|17494.3|17553.9|17541.9|17469.6|17457.6|1609
1700161200000|2023-11-16 19:00:00|17507.2|17495.2|17514.1|17502.1|17528|17516|17506.3|17494.3|150
1700229600000|2023-11-17 14:00:00|17488.9|17476.9|17489|17477|17526.5|17514.5|17468.8|17456.8|1235
1700233200000|2023-11-17 15:00:00|17486.9|17474.9|17636.5|17624.5|17658.2|17646.2|17448.4|17436.4|1689
1700236800000|2023-11-17 16:00:00|17635.6|17623.6|17615.3|17603.3|17679.4|17667.4|17573.9|17561.9|1181
1700240400000|2023-11-17 17:00:00|17614.4|17602.4|17632.1|17620.1|17635.8|17623.8|17602.6|17590.6|701
1700244000000|2023-11-17 18:00:00|17632.5|17620.5|17617.7|17605.7|17649.2|17637.2|17593.7|17581.7|1686
1700247600000|2023-11-17 19:00:00|17617.3|17605.3|17596.2|17584.2|17617.3|17605.3|17588.7|17576.4|350
1700492400000|2023-11-20 15:00:00|17578.9|17566.9|17565.7|17553.7|17579.3|17567.3|17522.1|17510.1|202
1700496000000|2023-11-20 16:00:00|17566.1|17554.1|17569.6|17557.6|17573.9|17561.9|17515.4|17503.4|673
1700499600000|2023-11-20 17:00:00|17570|17558|17602.2|17590.2|17620.6|17608.6|17557.9|17545.9|704
1700503200000|2023-11-20 18:00:00|17601|17589|17594.9|17582.9|17613.3|17601.3|17559.5|17547.5|1005
1700506800000|2023-11-20 19:00:00|17596.4|17584.4|17575.7|17563.7|17605|17593|17574.9|17558.4|222
1700575200000|2023-11-21 14:00:00|17547.8|17535.8|17616.1|17604.1|17642.7|17630.7|17547.8|17532|801
1700578800000|2023-11-21 15:00:00|17613.6|17601.6|17557.1|17545.1|17620|17608|17539.5|17527.5|1178
1700582400000|2023-11-21 16:00:00|17554.6|17542.6|17498.7|17486.7|17608.9|17596.9|17488.5|17476.5|741
1700586000000|2023-11-21 17:00:00|17497.5|17485.5|17553.7|17541.7|17571.9|17559.9|17457.9|17445.9|1344
1700589600000|2023-11-21 18:00:00|17551.2|17539.2|17541.3|17529.3|17570.2|17558.2|17529.7|17517.7|1274
1700593200000|2023-11-21 19:00:00|17540|17528|17554.2|17542.2|17562.2|17550.2|17535.8|17523.8|181
1700661600000|2023-11-22 14:00:00|17530|17518|17512|17500|17588.5|17576.5|17508.3|17496.3|808
1700665200000|2023-11-22 15:00:00|17511.3|17499.3|17558.1|17546.1|17569.6|17557.6|17509.5|17497.5|657
1700668800000|2023-11-22 16:00:00|17556.6|17544.6|17568.4|17556.4|17623.1|17611.1|17542.6|17530.6|1422
1700672400000|2023-11-22 17:00:00|17561.4|17549.4|17547.5|17535.5|17572.4|17560.4|17537.6|17525.6|794
1700676000000|2023-11-22 18:00:00|17545|17533|17484.8|17472.8|17548.5|17536.5|17483|17471|1149
1700679600000|2023-11-22 19:00:00|17484|17472|17482.1|17470.1|17493.6|17481.6|17475.8|17463.8|293
1700834400000|2023-11-24 14:00:00|17476.1|17464.1|17271.4|17259.4|17476.1|17464.1|17201.2|17189.2|2196
1700838000000|2023-11-24 15:00:00|17273|17261|17215.3|17203.3|17299.9|17287.9|17172.7|17160.7|1976
1700841600000|2023-11-24 16:00:00|17213.3|17201.3|17143.3|17131.3|17215.3|17203.3|17036.9|17024.9|1895
1700845200000|2023-11-24 17:00:00|17141.3|17129.3|17060.4|17048.4|17152.6|17140.6|17035|17023|2379
1700848800000|2023-11-24 18:00:00|17061.1|17049.1|17081.6|17069.6|17083.9|17071.9|17061.1|17049.1|268
1701093600000|2023-11-27 14:00:00|17120|17108|17197.8|17185.8|17235.4|17223.4|17102.4|17090.4|1602
1701097200000|2023-11-27 15:00:00|17196.6|17184.6|17161.9|17149.9|17202.2|17190.2|17070.5|17055.8|1069
1701100800000|2023-11-27 16:00:00|17160.7|17148.7|17052.1|17040.1|17168.7|17156.7|16989.1|16977.1|1948
1701104400000|2023-11-27 17:00:00|17054|17042|16945.1|16933.1|17089|17076.7|16898.3|16886.3|1238
1701108000000|2023-11-27 18:00:00|16945.7|16933.7|16879.7|16867.7|16965|16953|16875.8|16863.8|1877
1701111600000|2023-11-27 19:00:00|16878.4|16866.4|16895.9|16883.9|16904.8|16888.2|16857|16845|397
1701180000000|2023-11-28 14:00:00|16986|16974|16971.1|16959.1|17019.2|17007.2|16936.6|16924.6|41
1701183600000|2023-11-28 15:00:00|16970.4|16958.4|17191.9|17179.9|17216.1|17204.1|16962.3|16950.3|0
1701187200000|2023-11-28 16:00:00|17193.1|17181.1|17237.6|17225.6|17272.5|17260.5|17178.1|17166.1|0
1701190800000|2023-11-28 17:00:00|17237|17225|17279.6|17267.6|17325.1|17313.1|17236.3|17224.3|0
1701194400000|2023-11-28 18:00:00|17277.1|17265.1|17225.3|17213.3|17309.6|17297.6|17225.3|17213.3|0
1701198000000|2023-11-28 19:00:00|17226.6|17214.6|17256.6|17244.6|17256.6|17244.6|17222.8|17210.8|0
1701266400000|2023-11-29 14:00:00|17264.5|17252.5|17263.1|17251.1|17275|17263|17210.5|17198.5|77
1701270000000|2023-11-29 15:00:00|17262.5|17250.5|17248.1|17236.1|17298.7|17286.7|17219.3|17207.3|0
1701273600000|2023-11-29 16:00:00|17247.5|17235.5|17292.3|17280.3|17325.1|17313.1|17227.3|17215.3|0
1701277200000|2023-11-29 17:00:00|17291.7|17279.7|17275.1|17263.1|17298|17286|17262.5|17250.5|0
1701280800000|2023-11-29 18:00:00|17275.7|17263.7|17280.6|17268.6|17287.4|17275.4|17251.7|17239.7|0
1701284400000|2023-11-29 19:00:00|17283.7|17271.7|17277.5|17265.5|17287.5|17275.5|17276.8|17264.8|0
1701352800000|2023-11-30 14:00:00|17305.4|17285.4|17054.7|17042.7|17305.4|17288.8|17040.3|17028.3|24
1701356400000|2023-11-30 15:00:00|17054.1|17042.1|17036.7|17024.7|17094.5|17082.5|16974.8|16962.8|1
1701360000000|2023-11-30 16:00:00|17029.9|17017.9|17122|17110|17192.3|17180.3|17021|17009|1
1701363600000|2023-11-30 17:00:00|17121.3|17109.3|17073.3|17061.3|17141.7|17129.7|17069|17057|0
1701367200000|2023-11-30 18:00:00|17072|17060|17148.8|17136.8|17176.3|17164.3|17050.8|17038.8|1
1701370800000|2023-11-30 19:00:00|17148.3|17136.3|17148.2|17136.2|17157.8|17145.8|17137.7|17125.7|0
1701439200000|2023-12-01 14:00:00|17156.1|17144.1|17145.5|17133.5|17196.4|17184.4|17114.4|17102.4|13
1701442800000|2023-12-01 15:00:00|17146.1|17134.1|17112.8|17100.8|17182.9|17170.9|17096.9|17084.9|0
1701446400000|2023-12-01 16:00:00|17113.5|17101.5|17076.5|17064.5|17113.5|17101.5|17054.4|17042.4|0
1701450000000|2023-12-01 17:00:00|17076|17064|17048.3|17036.3|17096.1|17084.1|17030.4|17018.4|0
1701453600000|2023-12-01 18:00:00|17047.8|17035.8|16928.2|16916.2|17047.8|17035.8|16908.4|16896.4|6
1701457200000|2023-12-01 19:00:00|16928.1|16916.1|16907.1|16895.1|16936.7|16924.7|16903.9|16891.9|0
1701698400000|2023-12-04 14:00:00|16846.9|16834.9|16737.3|16717.3|16848.2|16834.9|16674.3|16654.3|3
1701702000000|2023-12-04 15:00:00|16738.8|16718.8|16932.2|16912.2|16986.5|16966.5|16708|16688|0
1701705600000|2023-12-04 16:00:00|16930.3|16910.3|16817|16797|16931.2|16911.2|16816.5|16796.5|0
1701709200000|2023-12-04 17:00:00|16819|16799|16734.6|16714.6|16819|16799|16730.6|16710.6|0
1701712800000|2023-12-04 18:00:00|16735.4|16715.4|16721.2|16701.2|16759.1|16739.1|16682.6|16662.6|0
1701716400000|2023-12-04 19:00:00|16723.7|16703.7|16699.4|16679.4|16736.4|16716.4|16697.6|16677.6|0
1701784800000|2023-12-05 14:00:00|16727.2|16715.2|16794.5|16782.5|16814.2|16802.2|16696.9|16684.9|3
1701788400000|2023-12-05 15:00:00|16795.8|16783.8|16844.1|16832.1|16859|16847|16753.6|16741.6|0
1701792000000|2023-12-05 16:00:00|16843.4|16831.4|16736.8|16724.8|16847.3|16835.3|16711.8|16699.8|0
1701795600000|2023-12-05 17:00:00|16737.3|16725.3|16902.5|16890.5|16927.9|16915.9|16727.5|16715.5|0
1701799200000|2023-12-05 18:00:00|16902.9|16890.9|16884.4|16872.4|16940.5|16928.5|16847.8|16835.8|0
1701802800000|2023-12-05 19:00:00|16883.9|16871.9|16854.5|16842.5|16883.9|16871.9|16853.8|16841.8|0
1701871200000|2023-12-06 14:00:00|16846.4|16834.4|16887.1|16857.1|16896.3|16866.3|16809.3|16779.3|4
1701874800000|2023-12-06 15:00:00|16889.1|16859.1|16701.9|16671.9|16911.9|16881.9|16676.1|16646.1|0
1701878400000|2023-12-06 16:00:00|16701.1|16671.1|16697.1|16667.1|16766.1|16736.1|16684.7|16654.7|0
1701882000000|2023-12-06 17:00:00|16698.4|16668.4|16638.2|16608.2|16737|16707|16582.5|16552.5|0
1701885600000|2023-12-06 18:00:00|16637.7|16607.7|16373.1|16343.1|16640.7|16610.7|16289.6|16259.6|0
1701889200000|2023-12-06 19:00:00|16375.2|16345.2|16351.4|16321.4|16378.2|16348.2|16348.4|16318.4|0
1701957600000|2023-12-07 14:00:00|16392.9|16380.9|16417.8|16387.8|16459|16429|16359.6|16329.6|13
1701961200000|2023-12-07 15:00:00|16417|16387|16444.5|16414.5|16521.2|16491.2|16323.4|16293.4|0
1701964800000|2023-12-07 16:00:00|16445.4|16415.4|16402.2|16372.2|16480|16450|16378.6|16348.6|0
1701968400000|2023-12-07 17:00:00|16403|16373|16329.6|16299.6|16414.7|16384.7|16319.2|16289.2|0
1701972000000|2023-12-07 18:00:00|16330.4|16300.4|16256.9|16226.9|16374.5|16344.5|16250.6|16220.6|0
1701975600000|2023-12-07 19:00:00|16258.2|16228.2|16254.4|16224.4|16263.6|16233.6|16250.3|16220.3|0
1702044000000|2023-12-08 14:00:00|16289.3|16259.3|16335.5|16315.5|16354.8|16334.8|16264.8|16244.8|0
1702047600000|2023-12-08 15:00:00|16334.7|16314.7|16366|16346|16375.5|16355.5|16295|16275|0
1702051200000|2023-12-08 16:00:00|16366.8|16346.8|16365.2|16345.2|16395.6|16375.6|16325.9|16305.9|0
1702054800000|2023-12-08 17:00:00|16364.8|16344.8|16565.8|16545.8|16582.9|16562.9|16361.9|16341.9|0
1702058400000|2023-12-08 18:00:00|16565|16545|16571|16551|16624.2|16604.2|16494.1|16474.1|0
1702062000000|2023-12-08 19:00:00|16570.1|16550.1|16580.2|16560.2|16581.4|16561.4|16547.3|16527.3|0
1702303200000|2023-12-11 14:00:00|16569.6|16549.6|16558.9|16538.9|16623.7|16603.7|16541.2|16521.2|1
1702306800000|2023-12-11 15:00:00|16558.6|16538.6|16587|16567|16588.2|16568.2|16493.8|16473.8|0
1702310400000|2023-12-11 16:00:00|16585.7|16565.7|16642.4|16622.4|16650.1|16630.1|16563.7|16543.7|0
1702314000000|2023-12-11 17:00:00|16642.1|16622.1|16630.5|16610.5|16648.6|16628.6|16605|16585|0
1702317600000|2023-12-11 18:00:00|16632|16612|16774.4|16754.4|16799|16779|16632|16612|0
1702321200000|2023-12-11 19:00:00|16774.7|16754.7|16790.4|16770.4|16792.3|16772.3|16772.2|16752.2|0
1702389600000|2023-12-12 14:00:00|16770.1|16740.1|16736.8|16716.8|16771.8|16751.8|16613.8|16593.8|0
1702393200000|2023-12-12 15:00:00|16735.8|16715.8|16874.4|16854.4|16889|16869|16675.3|16655.3|0
1702396800000|2023-12-12 16:00:00|16864.1|16844.1|16758.1|16738.1|16866.6|16846.6|16737.9|16717.9|0
1702400400000|2023-12-12 17:00:00|16759|16739|16876.5|16856.5|16890.6|16870.6|16727.9|16707.9|0
1702404000000|2023-12-12 18:00:00|16875.6|16855.6|16844.4|16824.4|16892.7|16872.7|16828.3|16808.3|0
1702407600000|2023-12-12 19:00:00|16846.2|16826.2|16850.6|16830.6|16857.1|16837.1|16842.2|16822.2|0
1702476000000|2023-12-13 14:00:00|16835.8|16805.8|16829.2|16799.2|16839.3|16809.3|16750.4|16720.4|0
1702479600000|2023-12-13 15:00:00|16831.7|16801.7|16824.8|16794.8|16895.5|16865.5|16797.6|16767.6|0
1702483200000|2023-12-13 16:00:00|16823.8|16793.8|16757.8|16727.8|16856.2|16826.2|16755|16725|0
1702486800000|2023-12-13 17:00:00|16756.9|16726.9|16784.1|16754.1|16819.4|16789.4|16728.3|16698.3|0
1702490400000|2023-12-13 18:00:00|16783.7|16753.7|16732.1|16702.1|16792.8|16762.8|16728.7|16698.7|0
1702494000000|2023-12-13 19:00:00|16733.1|16703.1|16753.2|16723.2|16760.1|16730.1|16732.1|16702.1|0
1702562400000|2023-12-14 14:00:00|16831.8|16819.8|16774.6|16744.6|16882.7|16852.7|16768.5|16738.5|7
1702566000000|2023-12-14 15:00:00|16772.4|16742.4|16781|16751|16792.4|16762.4|16743.4|16713.4|0
1702569600000|2023-12-14 16:00:00|16780.7|16750.7|16765.2|16735.2|16829.6|16799.6|16760.7|16730.7|0
1702573200000|2023-12-14 17:00:00|16763|16733|16821.2|16791.2|16826.1|16796.1|16759.5|16729.5|0
1702576800000|2023-12-14 18:00:00|16820.3|16790.3|16796.4|16766.4|16820.3|16790.3|16768.5|16738.5|0
1702580400000|2023-12-14 19:00:00|16798.7|16768.7|16783.8|16753.8|16798.7|16768.7|16780.4|16750.4|0
1702648800000|2023-12-15 14:00:00|16817.3|16805.3|16820.3|16790.3|16841.4|16811.4|16758.2|16728.2|1
1702652400000|2023-12-15 15:00:00|16819.3|16789.3|16757.2|16727.2|16827.4|16797.4|16705.6|16675.6|0
1702656000000|2023-12-15 16:00:00|16756.9|16726.9|16771.2|16741.2|16810.6|16780.6|16726|16696|0
1702659600000|2023-12-15 17:00:00|16769.9|16739.9|16775.3|16745.3|16819.9|16789.9|16755.7|16725.7|0
1702663200000|2023-12-15 18:00:00|16772.1|16742.1|16922.2|16892.2|16970.9|16940.9|16765.5|16735.5|0
1702666800000|2023-12-15 19:00:00|16923.2|16893.2|16952.7|16922.7|16956.4|16926.4|16910.3|16880.3|0
1702915200000|2023-12-18 16:00:00|16983.5|16971.5|16996.3|16984.3|17002.4|16990.4|16974.6|16962.6|1
1702918800000|2023-12-18 17:00:00|16994.2|16982.2|17012.2|17000.2|17074|17062|16993.2|16981.2|0
1702922400000|2023-12-18 18:00:00|17014.3|17002.3|16956.8|16944.8|17033.1|17021.1|16934.8|16922.8|0
1702926000000|2023-12-18 19:00:00|16957.9|16945.9|16952.7|16940.7|16957.9|16945.9|16945.6|16933.6|0
1702994400000|2023-12-19 14:00:00|16963.6|16943.6|16931.1|16911.1|16974.5|16954.5|16890.4|16870.4|1
1702998000000|2023-12-19 15:00:00|16930.9|16910.9|16993|16973|17011.7|16991.7|16929.9|16909.9|0
1703001600000|2023-12-19 16:00:00|16994|16974|16944.5|16924.5|17019.1|16999.1|16942|16922|0
1703005200000|2023-12-19 17:00:00|16942|16922|16923.3|16903.3|16967.4|16947.4|16882.4|16862.4|0
1703008800000|2023-12-19 18:00:00|16923.1|16903.1|16882.8|16862.8|16974.6|16954.6|16870.6|16850.6|0
1703012400000|2023-12-19 19:00:00|16885.3|16865.3|16879.4|16859.4|16893.2|16873.2|16873|16853|0
1703080800000|2023-12-20 14:00:00|16889.1|16859.1|16867.9|16855.9|16908.3|16896.3|16826.8|16814.8|4
1703084400000|2023-12-20 15:00:00|16866.8|16854.8|16821.8|16809.8|16895.5|16883.5|16804|16792|0
1703088000000|2023-12-20 16:00:00|16823|16811|16892.3|16880.3|16896|16884|16808.9|16796.9|0
1703091600000|2023-12-20 17:00:00|16892.1|16880.1|16945.6|16933.6|16958.6|16946.6|16881|16869|0
1703095200000|2023-12-20 18:00:00|16948|16936|17037.6|17025.6|17037.6|17025.6|16922.6|16910.6|0
1703098800000|2023-12-20 19:00:00|17036.5|17024.5|17039.8|17027.8|17043.6|17031.6|17032.8|17020.8|0
1703167200000|2023-12-21 14:00:00|17017.4|17005.4|16999.3|16987.3|17068.8|17056.8|16987.5|16975.5|20
1703170800000|2023-12-21 15:00:00|16998|16986|16983.1|16971.1|17015.3|17003.3|16915.6|16903.6|0
1703174400000|2023-12-21 16:00:00|16985.6|16973.6|16978.3|16966.3|17016.1|17004.1|16960.6|16948.6|0
1703178000000|2023-12-21 17:00:00|16974|16962|16965.1|16953.1|16989|16977|16953.8|16941.8|0
1703181600000|2023-12-21 18:00:00|16962.8|16950.8|16896.6|16884.6|16964.7|16952.7|16876.6|16864.6|0
1703185200000|2023-12-21 19:00:00|16897.8|16885.8|16896.8|16884.8|16910.2|16898.2|16889.6|16877.6|0
1703253600000|2023-12-22 14:00:00|16928.7|16898.7|16914.9|16884.9|16941.6|16911.6|16872.8|16842.8|0
1703257200000|2023-12-22 15:00:00|16917.3|16887.3|16868.2|16838.2|16936.6|16906.6|16855.5|16825.5|0
1703260800000|2023-12-22 16:00:00|16865.9|16835.9|16919.1|16889.1|16925.8|16895.8|16821.3|16791.3|0
1703264400000|2023-12-22 17:00:00|16917.9|16887.9|16929.6|16899.6|16984.8|16954.8|16901.5|16871.5|0
1703268000000|2023-12-22 18:00:00|16929.7|16899.7|16881.9|16851.9|16934.8|16904.8|16875.3|16845.3|0
1703271600000|2023-12-22 19:00:00|16884.3|16854.3|16877|16847|16894.9|16864.9|16877|16847|0
1703599200000|2023-12-26 14:00:00|16804.9|16792.9|16851.4|16821.4|16904.2|16874.2|16756.9|16726.9|4
1703602800000|2023-12-26 15:00:00|16852.6|16822.6|16935.5|16905.5|16940.4|16910.4|16844.7|16814.7|0
1703606400000|2023-12-26 16:00:00|16936.8|16906.8|16966.7|16936.7|16986.2|16956.2|16918.4|16888.4|0
1703610000000|2023-12-26 17:00:00|16967.9|16937.9|17030.6|17000.6|17033|17003|16967.2|16937.2|0
1703613600000|2023-12-26 18:00:00|17031.8|17001.8|17059|17029|17059.2|17029.2|17020|16990|0
1703617200000|2023-12-26 19:00:00|17058.9|17028.9|17060.5|17030.5|17066.5|17036.5|17058|17028|0
1703685600000|2023-12-27 14:00:00|17015.4|16985.4|17014.1|16984.1|17093.8|17063.8|17006.6|16976.6|0
1703689200000|2023-12-27 15:00:00|17009.1|16979.1|16945.8|16915.8|17054|17024|16944.6|16914.6|0
1703692800000|2023-12-27 16:00:00|16947.1|16917.1|16946.9|16916.9|16985.5|16955.5|16934.6|16904.6|0
1703696400000|2023-12-27 17:00:00|16945.6|16915.6|16946.8|16916.8|16961.8|16931.8|16909.4|16879.4|0
1703700000000|2023-12-27 18:00:00|16945.5|16915.5|16941.8|16911.8|16969.2|16939.2|16916.9|16886.9|0
1703703600000|2023-12-27 19:00:00|16940.5|16910.5|16945.5|16915.5|16949.2|16919.2|16934.3|16904.3|0
1703772000000|2023-12-28 14:00:00|16938.3|16926.3|16858.4|16846.4|16958.3|16946.3|16840.9|16828.9|2638
1703775600000|2023-12-28 15:00:00|16855.9|16843.9|16935.6|16923.6|16986.9|16974.9|16850.9|16838.9|3222
1703779200000|2023-12-28 16:00:00|16934.4|16922.4|16846.1|16834.1|16946.9|16934.9|16820.9|16808.9|2317
1703782800000|2023-12-28 17:00:00|16844.8|16832.8|16830.1|16818.1|16873.4|16861.4|16822.6|16810.6|1633
1703786400000|2023-12-28 18:00:00|16830|16818|16907.8|16895.8|16937.6|16925.6|16801.3|16789.3|3409
1703790000000|2023-12-28 19:00:00|16907.9|16895.9|16924.3|16912.3|16925.5|16913.5|16907.9|16895.9|428
1703858400000|2023-12-29 14:00:00|16997.2|16985.2|16982.5|16970.5|17021.4|17009.4|16940.6|16928.6|2651
1703862000000|2023-12-29 15:00:00|16982.4|16970.4|16926.8|16914.8|16982.4|16970.4|16908.4|16896.4|1879
1703865600000|2023-12-29 16:00:00|16928|16916|16941.4|16929.4|16949.3|16937.3|16920.7|16908.7|1180
1703869200000|2023-12-29 17:00:00|16942.6|16930.6|16911.7|16899.7|16953.9|16941.9|16867.9|16855.9|2059
1703872800000|2023-12-29 18:00:00|16910.5|16898.5|16872.6|16860.6|16940.1|16928.1|16862.4|16850.4|3611
1703876400000|2023-12-29 19:00:00|16873.7|16861.7|16880.7|16868.7|16883.3|16871.3|16867.3|16855.3|572
1704204000000|2024-01-02 14:00:00|16995.5|16983.5|17241.3|17229.3|17244.5|17232.5|16967.5|16955.5|5252
1704207600000|2024-01-02 15:00:00|17240.3|17228.3|17249.3|17237.3|17292.1|17280.1|17219.8|17207.8|3886
1704211200000|2024-01-02 16:00:00|17250.3|17238.3|17272.6|17260.6|17318.8|17306.8|17239.1|17227.1|3056
1704214800000|2024-01-02 17:00:00|17271.6|17259.6|17206.6|17194.6|17292|17280|17200.8|17188.8|2528
1704218400000|2024-01-02 18:00:00|17210.4|17198.4|17233.3|17221.3|17277.9|17265.9|17209.1|17197.1|3356
1704222000000|2024-01-02 19:00:00|17233.1|17221.1|17228.1|17216.1|17237.7|17225.7|17218.3|17206.3|435
1704290400000|2024-01-03 14:00:00|17230.3|17210.3|17180|17168|17243.5|17229|17138.8|17126.8|3673
1704294000000|2024-01-03 15:00:00|17178.7|17166.7|17231.4|17219.4|17259.3|17247.3|17130|17118|2975
1704297600000|2024-01-03 16:00:00|17230.1|17218.1|17159|17147|17251.6|17239.6|17145|17133|2330
1704301200000|2024-01-03 17:00:00|17159.3|17147.3|17205.3|17193.3|17229.2|17217.2|17141.1|17129.1|2432
1704304800000|2024-01-03 18:00:00|17206.6|17194.6|17252.2|17240.2|17257.4|17245.4|17193.8|17181.8|2271
1704308400000|2024-01-03 19:00:00|17253.4|17241.4|17260|17248|17262.2|17250.2|17251.9|17239.9|273
1704376800000|2024-01-04 14:00:00|17259.4|17247.4|17181.7|17169.7|17259.4|17247.4|17159.7|17147.7|2866
1704380400000|2024-01-04 15:00:00|17180.7|17168.7|17243.1|17231.1|17243.1|17231.1|17153.1|17141.1|2912
1704384000000|2024-01-04 16:00:00|17241.9|17229.9|17196.5|17184.5|17250.7|17238.7|17172.1|17160.1|1786
1704387600000|2024-01-04 17:00:00|17195.5|17183.5|17199|17187|17208.4|17196.4|17172.9|17160.9|1292
1704391200000|2024-01-04 18:00:00|17200|17188|17192.9|17180.9|17215.6|17203.6|17186.6|17174.6|1994
1704394800000|2024-01-04 19:00:00|17194.1|17182.1|17196.3|17184.3|17202.2|17190.2|17189.1|17177.1|310
1704463200000|2024-01-05 14:00:00|17193.1|17181.1|17210.5|17198.5|17242.8|17230.8|17156.4|17144.4|2815
1704466800000|2024-01-05 15:00:00|17210.2|17198.2|17222.9|17210.9|17317.1|17305.1|17198.8|17186.8|4021
1704470400000|2024-01-05 16:00:00|17222|17210|17132.8|17120.8|17237.3|17225.3|17098.9|17086.9|3835
1704474000000|2024-01-05 17:00:00|17132.5|17120.5|17152.6|17140.6|17173.2|17161.2|17106.5|17094.5|2140
1704477600000|2024-01-05 18:00:00|17158.6|17146.6|17140|17128|17174.8|17162.8|17104.3|17092.3|3108
1704481200000|2024-01-05 19:00:00|17140.3|17128.3|17152.5|17140.5|17156.9|17144.9|17140|17128|321
1704722400000|2024-01-08 14:00:00|17201.5|17189.5|17370.9|17358.9|17383.7|17371.7|17152|17140|4735
1704726000000|2024-01-08 15:00:00|17370.1|17358.1|17225.4|17213.4|17415.4|17403.4|17206.1|17194.1|5254
1704729600000|2024-01-08 16:00:00|17227.6|17215.6|17131.6|17119.6|17242.9|17230.9|17116.7|17104.7|4041
1704733200000|2024-01-08 17:00:00|17131.1|17119.1|17194.5|17182.5|17225.4|17213.4|17116.8|17104.8|1879
1704736800000|2024-01-08 18:00:00|17194.9|17182.9|17115.1|17103.1|17218.8|17206.8|17081|17069|5105
1704740400000|2024-01-08 19:00:00|17115.5|17103.5|17113.4|17101.4|17116.7|17104.7|17094.6|17082.6|1048
1704808800000|2024-01-09 14:00:00|17138.5|17126.5|17140.4|17128.4|17175.6|17163.6|17048.1|17036.1|3798
1704812400000|2024-01-09 15:00:00|17139.7|17127.7|17224.2|17212.2|17240.4|17228.4|17134.4|17122.4|3540
1704816000000|2024-01-09 16:00:00|17222.6|17210.6|17249|17237|17307.9|17295.9|17222.2|17210.2|4023
1704819600000|2024-01-09 17:00:00|17247.3|17235.3|17181.7|17169.7|17247.8|17235.8|17160.4|17148.4|2234
1704823200000|2024-01-09 18:00:00|17182.6|17170.6|17191.8|17179.8|17224.3|17212.3|17168.9|17156.9|3757
1704826800000|2024-01-09 19:00:00|17189.3|17177.3|17203.6|17191.6|17216.4|17204.4|17189.3|17177.3|1013
1704895200000|2024-01-10 14:00:00|17240.3|17220.3|17258.2|17246.2|17302.8|17290.8|17213.9|17201.9|3370
1704898800000|2024-01-10 15:00:00|17257.5|17245.5|17215.5|17203.5|17279.7|17267.7|17194.3|17182.3|3063
1704902400000|2024-01-10 16:00:00|17216.2|17204.2|17260.9|17248.9|17269.4|17257.4|17170.8|17158.8|3449
1704906000000|2024-01-10 17:00:00|17258.4|17246.4|17207.7|17195.7|17260.6|17248.6|17207.1|17195.1|2683
1704909600000|2024-01-10 18:00:00|17207.2|17195.2|17212.5|17200.5|17215.4|17203.4|17184.9|17172.9|4341
1704913200000|2024-01-10 19:00:00|17212|17200|17230.5|17218.5|17236|17224|17212|17200|688
1704981600000|2024-01-11 14:00:00|17219.4|17207.4|17196.5|17184.5|17227.3|17215.3|17132.3|17120.3|3352
1704985200000|2024-01-11 15:00:00|17195.9|17183.9|17258.1|17246.1|17269.7|17257.7|17163.1|17151.1|3075
1704988800000|2024-01-11 16:00:00|17256.8|17244.8|17264.4|17252.4|17296.2|17284.2|17217.1|17205.1|2815
1704992400000|2024-01-11 17:00:00|17261.9|17249.9|17251.7|17239.7|17296.3|17284.3|17240|17228|2551
1704996000000|2024-01-11 18:00:00|17252.4|17240.4|17314.7|17302.7|17328|17316|17247.4|17235.4|4790
1704999600000|2024-01-11 19:00:00|17313.4|17301.4|17295.4|17283.4|17313.4|17301.4|17292.9|17280.9|1047
1705068000000|2024-01-12 14:00:00|17314.9|17302.9|17305.2|17293.2|17314.9|17302.9|17249.1|17237.1|2801
1705071600000|2024-01-12 15:00:00|17304.5|17292.5|17252.6|17240.6|17312|17300|17240.1|17228.1|3548
1705075200000|2024-01-12 16:00:00|17251.9|17239.9|17274.4|17262.4|17287.5|17275.5|17234|17222|3060
1705078800000|2024-01-12 17:00:00|17273.7|17261.7|17301.5|17289.5|17311.4|17299.4|17250|17238|2797
1705082400000|2024-01-12 18:00:00|17300.9|17288.9|17284.5|17272.5|17393.2|17381.2|17264|17252|5821
1705086000000|2024-01-12 19:00:00|17285|17273|17285|17273|17287|17275|17277|17265|922
1705327200000|2024-01-15 14:00:00|17320.9|17290.9|17321.1|17291.1|17321.1|17291.1|17320.9|17290.9|0
1705330800000|2024-01-15 15:00:00|17321.2|17291.2|17321.4|17291.4|17321.4|17291.4|17321.2|17291.2|0
1705334400000|2024-01-15 16:00:00|17321.5|17291.5|17321.7|17291.7|17321.7|17291.7|17321.5|17291.5|0
1705338000000|2024-01-15 17:00:00|17321.8|17291.8|17322|17292|17322|17292|17321.8|17291.8|0
1705341600000|2024-01-15 18:00:00|17322.1|17292.1|17322.4|17292.4|17322.4|17292.4|17322.1|17292.1|0
1705413600000|2024-01-16 14:00:00|17365.4|17353.4|17336.1|17324.1|17413.7|17401.7|17309.4|17297.4|3014
1705417200000|2024-01-16 15:00:00|17336.6|17324.6|17390|17378|17405.1|17393.1|17335.6|17323.6|2420
1705420800000|2024-01-16 16:00:00|17388.3|17376.3|17311.9|17299.9|17393.1|17381.1|17273.4|17261.4|2930
1705424400000|2024-01-16 17:00:00|17312.4|17300.4|17449.7|17437.7|17462.3|17450.3|17302.2|17290.2|3297
1705428000000|2024-01-16 18:00:00|17453.9|17441.9|17443.7|17431.7|17478.4|17466.4|17393.8|17381.8|3051
1705431600000|2024-01-16 19:00:00|17444.7|17432.7|17437.5|17425.5|17450.2|17438.2|17432|17420|531
1705500000000|2024-01-17 14:00:00|17455.4|17443.4|17402.7|17390.7|17455.4|17443.4|17364.4|17352.4|2237
1705503600000|2024-01-17 15:00:00|17404.3|17392.3|17412.2|17400.2|17430.6|17418.6|17361.6|17349.6|2003
1705507200000|2024-01-17 16:00:00|17411|17399|17385.3|17373.3|17424.1|17412.1|17377.1|17365.1|1274
1705510800000|2024-01-17 17:00:00|17384.9|17372.9|17387.8|17375.8|17391.3|17379.3|17363.2|17351.2|1033
1705514400000|2024-01-17 18:00:00|17385.3|17373.3|17473.8|17461.8|17505.9|17493.9|17380|17368|2844
1705518000000|2024-01-17 19:00:00|17471.8|17459.8|17472.8|17460.8|17476.9|17464.9|17461|17449|358
1705586400000|2024-01-18 14:00:00|17472.1|17460.1|17606.5|17594.5|17620.2|17608.2|17430.5|17418.5|2999
1705590000000|2024-01-18 15:00:00|17607.3|17595.3|17587.5|17575.5|17673.7|17661.7|17552.4|17540.4|2890
1705593600000|2024-01-18 16:00:00|17585.9|17573.9|17613.3|17601.3|17638.1|17626.1|17581.1|17569.1|1187
1705597200000|2024-01-18 17:00:00|17617|17605|17679.6|17667.6|17702.5|17690.5|17606.7|17594.7|1637
1705600800000|2024-01-18 18:00:00|17680.9|17668.9|17671.7|17659.7|17684.7|17672.7|17648.3|17636.3|1713
1705604400000|2024-01-18 19:00:00|17674.7|17662.7|17674.7|17662.7|17678|17666|17668|17656|407
1705672800000|2024-01-19 14:00:00|17655.9|17643.9|17676.1|17664.1|17680.1|17668.1|17615.6|17603.6|1592
1705676400000|2024-01-19 15:00:00|17677.8|17665.8|17668.4|17656.4|17703.6|17691.6|17632.5|17620.5|1670
1705680000000|2024-01-19 16:00:00|17669.3|17657.3|17640.3|17628.3|17688.2|17676.2|17618.6|17606.6|1214
1705683600000|2024-01-19 17:00:00|17641.5|17629.5|17647.7|17635.7|17668.4|17656.4|17633.8|17621.8|935
1705687200000|2024-01-19 18:00:00|17647.4|17635.4|17647.7|17635.7|17661.6|17649.6|17617.2|17605.2|1755
1705690800000|2024-01-19 19:00:00|17647.6|17635.6|17618.3|17606.3|17648.5|17636.5|17605.9|17593.9|1190
1705932000000|2024-01-22 14:00:00|17654.3|17642.3|17575.5|17563.5|17663.2|17651.2|17534.3|17522.3|3106
1705935600000|2024-01-22 15:00:00|17574.2|17562.2|17601.4|17589.4|17623|17611|17567|17555|1979
1705939200000|2024-01-22 16:00:00|17602.4|17590.4|17592.1|17580.1|17632.6|17620.6|17579.6|17567.6|1676
1705942800000|2024-01-22 17:00:00|17591.8|17579.8|17618.4|17606.4|17628.3|17616.3|17578.2|17566.2|965
1705946400000|2024-01-22 18:00:00|17619.7|17607.7|17624.5|17612.5|17671.4|17659.4|17613.3|17601.3|1589
1705950000000|2024-01-22 19:00:00|17625.1|17613.1|17637.5|17625.5|17647.2|17635.2|17625.1|17613.1|258
1706018400000|2024-01-23 14:00:00|17636.4|17624.4|17650.7|17638.7|17669.4|17657.4|17610.1|17598.1|1817
1706022000000|2024-01-23 15:00:00|17651|17639|17747.5|17735.5|17749.7|17737.7|17613.1|17601.1|2354
1706025600000|2024-01-23 16:00:00|17748.5|17736.5|17733|17721|17757|17745|17708.3|17696.3|1344
1706029200000|2024-01-23 17:00:00|17735.5|17723.5|17738|17726|17755.5|17743.5|17723.3|17711.3|1105
1706032800000|2024-01-23 18:00:00|17740.2|17728.2|17725.5|17713.5|17762.8|17750.8|17722.3|17710.3|1574
1706036400000|2024-01-23 19:00:00|17723.2|17711.2|17721.5|17709.5|17725.1|17713.1|17720.1|17708.1|325
1706104800000|2024-01-24 14:00:00|17740.7|17728.7|17788.4|17776.4|17794.2|17782.2|17739.7|17727.7|1841
1706108400000|2024-01-24 15:00:00|17788.6|17776.6|17771.6|17759.6|17796.4|17784.4|17756.1|17744.1|1548
1706112000000|2024-01-24 16:00:00|17769.3|17757.3|17772.3|17760.3|17786.4|17774.4|17707.4|17695.4|1591
1706115600000|2024-01-24 17:00:00|17773.4|17761.4|17769.6|17757.6|17798.7|17786.7|17765.7|17753.7|879
1706119200000|2024-01-24 18:00:00|17769.8|17757.8|17795.1|17783.1|17798|17786|17766.7|17754.7|1371
1706122800000|2024-01-24 19:00:00|17795.3|17783.3|17794.9|17782.9|17797.4|17785.4|17790.3|17778.3|300
1706191200000|2024-01-25 14:00:00|17781.7|17769.7|17820|17808|17826.6|17814.6|17717|17705|1264
1706194800000|2024-01-25 15:00:00|17820.5|17808.5|17798.5|17786.5|17833.8|17821.8|17753.4|17741.4|1107
1706198400000|2024-01-25 16:00:00|17798.6|17786.6|17850.6|17838.6|17854.5|17842.5|17781.3|17769.3|1209
1706202000000|2024-01-25 17:00:00|17850.8|17838.8|17935.5|17923.5|17946.4|17934.4|17828.7|17816.7|2537
1706205600000|2024-01-25 18:00:00|17934.4|17922.4|18039|18027|18074.6|18062.6|17927.5|17915.5|4096
1706209200000|2024-01-25 19:00:00|18036.7|18024.7|18028|18016|18036.8|18024.8|18020.6|18008.6|373
1706277600000|2024-01-26 14:00:00|18007.8|17995.8|18111.1|18099.1|18117.1|18105.1|18007.8|17995.8|1681
1706281200000|2024-01-26 15:00:00|18110|18098|18154.5|18142.5|18159.6|18147.6|18104.4|18092.4|1822
1706284800000|2024-01-26 16:00:00|18155.6|18143.6|18143.1|18131.1|18168.2|18156.2|18090.1|18078.1|1876
1706288400000|2024-01-26 17:00:00|18144.3|18132.3|18133.2|18121.2|18192|18180|18093.6|18081.6|1541
1706292000000|2024-01-26 18:00:00|18134.3|18122.3|18138.3|18126.3|18150.7|18138.7|18106.3|18094.3|2093
1706295600000|2024-01-26 19:00:00|18138.2|18126.2|18128|18116|18138.2|18126.2|18122.5|18110.5|321
1706536800000|2024-01-29 14:00:00|18139.7|18127.7|18143.2|18131.2|18191.8|18179.8|18138.3|18126.3|2557
1706540400000|2024-01-29 15:00:00|18142|18130|18188.6|18176.6|18191.1|18179.1|18118.5|18106.5|2633
1706544000000|2024-01-29 16:00:00|18189.8|18177.8|18277.7|18265.7|18279|18267|18181.1|18169.1|2632
1706547600000|2024-01-29 17:00:00|18278.9|18266.9|18228.2|18216.2|18343.9|18331.9|18223|18211|4005
1706551200000|2024-01-29 18:00:00|18230.7|18218.7|18119.8|18107.8|18242|18230|18101.1|18089.1|4055
1706554800000|2024-01-29 19:00:00|18117.3|18105.3|18117.4|18105.4|18122.3|18110.3|18114.8|18102.8|447
1706623200000|2024-01-30 14:00:00|18093.2|18081.2|18077.1|18065.1|18137|18125|18060.8|18048.8|2864
1706626800000|2024-01-30 15:00:00|18075.8|18063.8|18079.6|18067.6|18092|18080|18045.9|18033.9|3154
1706630400000|2024-01-30 16:00:00|18078.4|18066.4|18124.2|18112.2|18124.2|18112.2|18062.1|18050.1|1816
1706634000000|2024-01-30 17:00:00|18123|18111|18127.7|18115.7|18149|18137|18095.5|18083.5|1724
1706637600000|2024-01-30 18:00:00|18126.5|18114.5|18174|18162|18188.9|18176.9|18126.5|18114.5|2696
1706641200000|2024-01-30 19:00:00|18172.7|18160.7|18167.7|18155.7|18174|18162|18161.5|18149.5|749
1706709600000|2024-01-31 14:00:00|18124.8|18112.8|18116.2|18104.2|18162|18150|18103.5|18091.5|2966
1706713200000|2024-01-31 15:00:00|18113.7|18101.7|18125.2|18113.2|18128.8|18116.8|18071.8|18059.8|3148
1706716800000|2024-01-31 16:00:00|18123.9|18111.9|18116.5|18104.5|18162.9|18150.9|18106.7|18094.7|1948
1706720400000|2024-01-31 17:00:00|18117.7|18105.7|18110.5|18098.5|18151.4|18139.4|18104.3|18092.3|1841
1706724000000|2024-01-31 18:00:00|18109.3|18097.3|18074.3|18062.3|18116.7|18104.7|18056.8|18044.8|3326
1706727600000|2024-01-31 19:00:00|18074.4|18062.4|18093.1|18081.1|18099.3|18087.3|18071.9|18059.9|483
1706796000000|2024-02-01 14:00:00|18100.4|18088.4|18099.7|18087.7|18130.1|18118.1|18079.2|18067.2|2734
1706799600000|2024-02-01 15:00:00|18098.5|18086.5|18112.3|18100.3|18182.7|18170.7|18082.3|18070.3|4648
1706803200000|2024-02-01 16:00:00|18114.7|18102.7|18140.7|18128.7|18142.1|18130.1|18092.2|18080.2|2958
1706806800000|2024-02-01 17:00:00|18140.8|18128.8|18285.7|18273.7|18318.3|18306.3|18129.4|18117.4|4727
1706810400000|2024-02-01 18:00:00|18290.7|18278.7|18313.1|18301.1|18334.3|18322.3|18275.5|18263.5|3920
1706814000000|2024-02-01 19:00:00|18313|18301|18306.4|18294.4|18316.7|18304.7|18297.8|18285.8|627
1706882400000|2024-02-02 14:00:00|18305.9|18293.9|18337.9|18325.9|18341|18329|18279.5|18267.5|3598
1706886000000|2024-02-02 15:00:00|18336.6|18324.6|18412.6|18400.6|18417.1|18405.1|18315.6|18303.6|4023
1706889600000|2024-02-02 16:00:00|18415|18403|18381.4|18369.4|18420.8|18408.8|18363|18351|3268
1706893200000|2024-02-02 17:00:00|18383.7|18371.7|18329|18317|18383.7|18371.7|18311.4|18299.4|2486
1706896800000|2024-02-02 18:00:00|18327.7|18315.7|18372.2|18360.2|18374.7|18362.7|18314.4|18302.4|3007
1706900400000|2024-02-02 19:00:00|18371|18359|18387.1|18375.1|18392.3|18380.3|18365|18353|773
1707141600000|2024-02-05 14:00:00|18368.8|18356.8|18396.9|18384.9|18428.7|18416.7|18309.3|18297.3|4754
1707145200000|2024-02-05 15:00:00|18396.8|18384.8|18345.6|18333.6|18399.8|18387.8|18301.5|18289.5|3899
1707148800000|2024-02-05 16:00:00|18345.7|18333.7|18315.4|18303.4|18376|18364|18290.7|18278.7|1916
1707152400000|2024-02-05 17:00:00|18317.9|18305.9|18265.5|18253.5|18340.1|18328.1|18254|18242|2122
1707156000000|2024-02-05 18:00:00|18266.6|18254.6|18221.8|18209.8|18270.4|18258.4|18210.3|18198.3|3798
1707159600000|2024-02-05 19:00:00|18221.6|18209.6|18232.2|18220.2|18233.6|18221.6|18221.6|18209.6|506
1707228000000|2024-02-06 14:00:00|18212.8|18200.8|18325.7|18313.7|18325.8|18313.8|18210.7|18198.7|3761
1707231600000|2024-02-06 15:00:00|18324.6|18312.6|18361.2|18349.2|18367.6|18355.6|18313.3|18301.3|3752
1707235200000|2024-02-06 16:00:00|18362.2|18350.2|18585.6|18573.6|18625|18613|18355.5|18343.5|7841
1707238800000|2024-02-06 17:00:00|18588.1|18576.1|18553.2|18541.2|18610|18598|18506.7|18494.7|5341
1707242400000|2024-02-06 18:00:00|18544.5|18532.5|18570.2|18558.2|18599.9|18587.9|18534.6|18522.6|4049
1707246000000|2024-02-06 19:00:00|18570|18558|18558.3|18546.3|18571.7|18559.7|18553.1|18541.1|753
1707314400000|2024-02-07 14:00:00|18569.4|18557.4|18542.8|18530.8|18585.3|18573.3|18509.1|18497.1|4010
1707318000000|2024-02-07 15:00:00|18543.9|18531.9|18489.8|18477.8|18580.1|18568.1|18483.1|18471.1|3751
1707321600000|2024-02-07 16:00:00|18492.1|18480.1|18491.4|18479.4|18540|18528|18472.9|18460.9|2432
1707325200000|2024-02-07 17:00:00|18493.7|18481.7|18425.1|18413.1|18516.7|18504.7|18408.2|18396.2|2727
1707328800000|2024-02-07 18:00:00|18425.3|18413.3|18457.1|18445.1|18472.5|18460.5|18410.7|18398.7|4588
1707332400000|2024-02-07 19:00:00|18456.9|18444.9|18464.4|18452.4|18481.7|18469.7|18456.9|18444.9|501
1707400800000|2024-02-08 14:00:00|18509|18479|18691.9|18679.9|18694.4|18682.4|18480.6|18468.6|5157
1707404400000|2024-02-08 15:00:00|18693.1|18681.1|18603.1|18591.1|18705.6|18693.6|18596.4|18584.4|3324
1707408000000|2024-02-08 16:00:00|18604.1|18592.1|18595.6|18583.6|18643.4|18631.4|18571.2|18559.2|2077
1707411600000|2024-02-08 17:00:00|18595.8|18583.8|18581|18569|18603.1|18591.1|18545.9|18533.9|1732
1707415200000|2024-02-08 18:00:00|18579.6|18567.6|18619|18607|18642.8|18630.8|18572.5|18560.5|3097
1707418800000|2024-02-08 19:00:00|18617.7|18605.7|18585.2|18573.2|18618.8|18606.8|18581|18569|491
1707487200000|2024-02-09 14:00:00|18598.6|18586.6|18624.8|18612.8|18701.1|18689.1|18597.1|18585.1|3423
1707490800000|2024-02-09 15:00:00|18625.8|18613.8|18579.3|18567.3|18631.6|18619.6|18541.5|18529.5|3055
1707494400000|2024-02-09 16:00:00|18578.3|18566.3|18627.3|18615.3|18641.8|18629.8|18566.2|18554.2|1547
1707498000000|2024-02-09 17:00:00|18628.5|18616.5|18572.4|18560.4|18644.1|18632.1|18572.1|18560.1|1356
1707501600000|2024-02-09 18:00:00|18567.4|18555.4|18633.1|18621.1|18633.3|18621.3|18564.9|18552.9|2873
1707505200000|2024-02-09 19:00:00|18632.9|18620.9|18609|18597|18636.3|18624.3|18609|18597|477
1707746400000|2024-02-12 14:00:00|18609.1|18597.1|18657.7|18645.7|18665.2|18653.2|18594.7|18582.7|2145
1707750000000|2024-02-12 15:00:00|18656.7|18644.7|18574.8|18562.8|18698|18686|18559|18547|3700
1707753600000|2024-02-12 16:00:00|18577|18565|18528.7|18516.7|18586.4|18574.4|18525.2|18513.2|2582
1707757200000|2024-02-12 17:00:00|18527.7|18515.7|18551.7|18539.7|18560.2|18548.2|18502.9|18490.9|1807
1707760800000|2024-02-12 18:00:00|18552|18540|18552.4|18540.4|18552.4|18540.4|18526.6|18514.6|2657
1707764400000|2024-02-12 19:00:00|18554.6|18542.6|18560|18548|18566.9|18554.9|18551.5|18539.5|680
1707832800000|2024-02-13 14:00:00|18495.8|18483.8|18468|18456|18513.9|18501.9|18424.5|18412.5|3219
1707836400000|2024-02-13 15:00:00|18467.1|18455.1|18474.1|18462.1|18485.5|18473.5|18445.3|18433.3|1991
1707840000000|2024-02-13 16:00:00|18475.6|18463.6|18490.2|18478.2|18499|18487|18447.7|18435.7|1413
1707843600000|2024-02-13 17:00:00|18491.1|18479.1|18492.8|18480.8|18515.4|18503.4|18478.5|18466.5|1349
1707847200000|2024-02-13 18:00:00|18495|18483|18456|18444|18502.5|18490.5|18446|18434|2557
1707850800000|2024-02-13 19:00:00|18458.2|18446.2|18445.9|18433.9|18461|18449|18444.1|18432.1|440
1707919200000|2024-02-14 14:00:00|18451.4|18439.4|18323.4|18311.4|18451.4|18439.4|18307.5|18295.5|4161
1707922800000|2024-02-14 15:00:00|18323.7|18311.7|18307.7|18295.7|18388.5|18376.5|18269.9|18257.9|3983
1707926400000|2024-02-14 16:00:00|18308|18296|18299.5|18287.5|18357.7|18345.7|18295.5|18283.5|2515
1707930000000|2024-02-14 17:00:00|18299.2|18287.2|18280.6|18268.6|18311.6|18299.6|18222.4|18210.4|2495
1707933600000|2024-02-14 18:00:00|18279.7|18267.7|18332.5|18320.5|18344.3|18332.3|18271.5|18259.5|2613
1707937200000|2024-02-14 19:00:00|18335.9|18323.9|18332.4|18320.4|18339|18327|18320.6|18308.6|599
1708005600000|2024-02-15 14:00:00|18319.3|18307.3|18362.8|18350.8|18403.2|18391.2|18254.7|18242.7|3737
1708009200000|2024-02-15 15:00:00|18361.9|18349.9|18305.8|18293.8|18368.7|18356.7|18209.7|18197.7|3675
1708012800000|2024-02-15 16:00:00|18304.5|18292.5|18399.6|18387.6|18405.1|18393.1|18284.3|18272.3|2266
1708016400000|2024-02-15 17:00:00|18401.2|18389.2|18440.1|18428.1|18461|18449|18401.2|18389.2|2912
1708020000000|2024-02-15 18:00:00|18438.8|18426.8|18461.5|18449.5|18468.9|18456.9|18426.6|18414.6|3624
1708023600000|2024-02-15 19:00:00|18461.1|18449.1|18466.6|18454.6|18472.1|18460.1|18457.1|18445.1|607
1708092000000|2024-02-16 14:00:00|18442.4|18430.4|18520.5|18508.5|18540.3|18528.3|18442.4|18430.4|2503
1708095600000|2024-02-16 15:00:00|18517.6|18505.6|18651.8|18639.8|18682.5|18670.5|18509.2|18497.2|6192
1708099200000|2024-02-16 16:00:00|18653.5|18641.5|18629.5|18617.5|18683.8|18671.8|18565.5|18553.5|3762
1708102800000|2024-02-16 17:00:00|18630.7|18618.7|18606.5|18594.5|18658.6|18646.6|18595.7|18583.7|1790
1708106400000|2024-02-16 18:00:00|18606.9|18594.9|18623.5|18611.5|18642.2|18630.2|18595.8|18583.8|3252
1708110000000|2024-02-16 19:00:00|18623.1|18611.1|18610.3|18598.3|18624.9|18612.9|18610.3|18598.3|463
1708437600000|2024-02-20 14:00:00|18571.5|18559.5|18592.3|18580.3|18627.3|18615.3|18551.7|18539.7|3513
1708441200000|2024-02-20 15:00:00|18591.4|18579.4|18632.7|18620.7|18638|18626|18542.4|18530.4|3243
1708444800000|2024-02-20 16:00:00|18633.1|18621.1|18596.8|18584.8|18653|18641|18580.9|18568.9|2004
1708448400000|2024-02-20 17:00:00|18599.3|18587.3|18566.9|18554.9|18603|18591|18547.3|18535.3|1720
1708452000000|2024-02-20 18:00:00|18567.7|18555.7|18582.1|18570.1|18631|18619|18547.1|18535.1|2496
1708455600000|2024-02-20 19:00:00|18583.4|18571.4|18608|18596|18608|18596|18578.4|18566.4|352
1708524000000|2024-02-21 14:00:00|18561.8|18549.8|18698|18686|18723.1|18711.1|18532.1|18520.1|4077
1708527600000|2024-02-21 15:00:00|18696|18684|18651|18639|18708.6|18696.6|18606.7|18594.7|3681
1708531200000|2024-02-21 16:00:00|18650.2|18638.2|18649.9|18637.9|18671.2|18659.2|18600|18588|2216
1708534800000|2024-02-21 17:00:00|18654|18642|18655.1|18643.1|18658.8|18646.8|18630.1|18618.1|1360
1708538400000|2024-02-21 18:00:00|18655.9|18643.9|18606.5|18594.5|18656.2|18644.2|18595.7|18583.7|2320
1708542000000|2024-02-21 19:00:00|18607.3|18595.3|18612.7|18600.7|18615.4|18603.4|18605.2|18593.2|234
1708610400000|2024-02-22 14:00:00|18618.7|18606.7|18679.1|18667.1|18687.2|18675.2|18576.2|18564.2|2963
1708614000000|2024-02-22 15:00:00|18678.6|18666.6|18732.6|18720.6|18734.7|18722.7|18648.8|18636.8|2953
1708617600000|2024-02-22 16:00:00|18733.4|18721.4|18728.3|18716.3|18737.4|18725.4|18668|18656|2081
1708621200000|2024-02-22 17:00:00|18727.6|18715.6|18493.5|18481.5|18734.5|18722.5|18490|18478|4209
1708624800000|2024-02-22 18:00:00|18492.7|18480.7|18511.5|18499.5|18528.4|18516.4|18480.4|18468.4|4512
1708628400000|2024-02-22 19:00:00|18511|18499|18513|18501|18525.6|18513.6|18507.1|18495.1|327
1708696800000|2024-02-23 14:00:00|18501.6|18489.6|18537.2|18525.2|18539.7|18527.7|18445.4|18433.4|2668
1708700400000|2024-02-23 15:00:00|18538|18526|18578.8|18566.8|18610.4|18598.4|18521.6|18509.6|3126
1708704000000|2024-02-23 16:00:00|18578.3|18566.3|18610|18598|18613.9|18601.9|18543.2|18531.2|2069
1708707600000|2024-02-23 17:00:00|18612.5|18600.5|18650.3|18638.3|18659.5|18647.5|18589.6|18577.6|2296
1708711200000|2024-02-23 18:00:00|18651.8|18639.8|18633|18621|18662.1|18650.1|18625.1|18613.1|3214
1708714800000|2024-02-23 19:00:00|18632.5|18620.5|18612.8|18600.8|18632.5|18620.5|18611|18599|344
1708956000000|2024-02-26 14:00:00|18458.1|18446.1|18455.8|18443.8|18514.7|18502.7|18436.9|18424.9|4433
1708959600000|2024-02-26 15:00:00|18457.7|18445.7|18589.9|18577.9|18605.5|18593.5|18457.7|18445.7|2773
1708963200000|2024-02-26 16:00:00|18588.8|18576.8|18643.3|18631.3|18662.2|18650.2|18571.2|18559.2|2927
1708966800000|2024-02-26 17:00:00|18644.6|18632.6|18656.8|18644.8|18681.3|18669.3|18638.8|18626.8|2190
1708970400000|2024-02-26 18:00:00|18658.1|18646.1|18633.5|18621.5|18659.9|18647.9|18622|18610|3578
1708974000000|2024-02-26 19:00:00|18634.9|18622.9|18635.9|18623.9|18637.4|18625.4|18630.9|18618.9|352
1709042400000|2024-02-27 14:00:00|18646|18634|18706.7|18694.7|18717.9|18705.9|18610.3|18598.3|3194
1709046000000|2024-02-27 15:00:00|18708.6|18696.6|18633.9|18621.9|18711.5|18699.5|18587.2|18575.2|2777
1709049600000|2024-02-27 16:00:00|18632.7|18620.7|18593.6|18581.6|18655.8|18643.8|18581.9|18569.9|1972
1709053200000|2024-02-27 17:00:00|18592.9|18580.9|18574|18562|18602.4|18590.4|18544.6|18532.6|1655
1709056800000|2024-02-27 18:00:00|18571.5|18559.5|18581.2|18569.2|18591.4|18579.4|18561.7|18549.7|1985
1709060400000|2024-02-27 19:00:00|18580.7|18568.7|18600.2|18588.2|18600.8|18588.8|18579.3|18567.3|357
1709128800000|2024-02-28 14:00:00|18570.8|18558.8|18526.2|18514.2|18573.8|18561.8|18491.9|18479.9|2656
1709132400000|2024-02-28 15:00:00|18527.5|18515.5|18399|18387|18542.5|18530.5|18391.7|18379.7|3503
1709136000000|2024-02-28 16:00:00|18398.4|18386.4|18473.2|18461.2|18480.2|18468.2|18398.4|18386.4|2168
1709139600000|2024-02-28 17:00:00|18472.6|18460.6|18438.6|18426.6|18476.4|18464.4|18390.5|18378.5|1702
1709143200000|2024-02-28 18:00:00|18437.9|18425.9|18418.6|18406.6|18465.8|18453.8|18415.5|18403.5|3603
1709146800000|2024-02-28 19:00:00|18420.5|18408.5|18419.2|18407.2|18426.7|18414.7|18415.4|18403.4|506
1709215200000|2024-02-29 14:00:00|18409|18397|18306.4|18294.4|18419|18407|18300.1|18288.1|5112
1709218800000|2024-02-29 15:00:00|18307.6|18295.6|18327.2|18315.2|18327.9|18315.9|18260.6|18248.6|4900
1709222400000|2024-02-29 16:00:00|18331|18319|18343.7|18331.7|18368.8|18356.8|18308.4|18296.4|2341
1709226000000|2024-02-29 17:00:00|18343.1|18331.1|18392.3|18380.3|18431.1|18419.1|18325.6|18313.6|2352
1709229600000|2024-02-29 18:00:00|18387.9|18375.9|18342.6|18330.6|18396.6|18384.6|18326.4|18314.4|2887
1709233200000|2024-02-29 19:00:00|18342|18330|18346.3|18334.3|18348.8|18336.8|18334.5|18322.5|360
1709301600000|2024-03-01 14:00:00|18328.2|18316.2|18450.9|18438.9|18458|18446|18328.2|18316.2|2805
1709305200000|2024-03-01 15:00:00|18449.7|18437.7|18468.2|18456.2|18487.7|18475.7|18408.5|18396.5|3460
1709308800000|2024-03-01 16:00:00|18467.6|18455.6|18483.2|18471.2|18503.4|18491.4|18433.8|18421.8|2081
1709312400000|2024-03-01 17:00:00|18483.8|18471.8|18484.4|18472.4|18494.3|18482.3|18462.5|18450.5|1317
1709316000000|2024-03-01 18:00:00|18483.8|18471.8|18603.2|18591.2|18624.6|18612.6|18483.3|18471.3|7281
1709319600000|2024-03-01 19:00:00|18602.6|18590.6|18590.9|18578.9|18603.9|18591.9|18583.9|18571.9|681
1709560800000|2024-03-04 14:00:00|18589.4|18577.4|18558.4|18546.4|18597.5|18585.5|18534.9|18522.9|3129
1709564400000|2024-03-04 15:00:00|18557.2|18545.2|18563.1|18551.1|18635.1|18623.1|18548|18536|3147
1709568000000|2024-03-04 16:00:00|18562.6|18550.6|18568.7|18556.7|18574.7|18562.7|18507.5|18495.5|1910
1709571600000|2024-03-04 17:00:00|18567.5|18555.5|18507.9|18495.9|18567.5|18555.5|18497.9|18485.9|1256
1709575200000|2024-03-04 18:00:00|18507.2|18495.2|18442.2|18430.2|18514.5|18502.5|18422.5|18410.5|3922
1709578800000|2024-03-04 19:00:00|18439.7|18427.7|18451.3|18439.3|18452.5|18440.5|18430.7|18418.7|599
1709647200000|2024-03-05 14:00:00|18431.4|18419.4|18440|18428|18494.7|18482.7|18431.4|18419.4|2586
1709650800000|2024-03-05 15:00:00|18439|18427|18467.8|18455.8|18492.8|18480.8|18428.7|18416.7|2156
1709654400000|2024-03-05 16:00:00|18467.2|18455.2|18412.3|18400.3|18467.2|18455.2|18402.4|18390.4|1867
1709658000000|2024-03-05 17:00:00|18411.8|18399.8|18534.8|18522.8|18567.3|18555.3|18408|18396|2734
1709661600000|2024-03-05 18:00:00|18536.2|18524.2|18543.5|18531.5|18580.2|18568.2|18530.3|18518.3|3440
1709665200000|2024-03-05 19:00:00|18544.5|18532.5|18512.6|18500.6|18544.5|18532.5|18508.9|18496.9|517
1709733600000|2024-03-06 14:00:00|18489.3|18469.3|18485.6|18473.6|18516|18504|18475.9|18463.9|2488
1709737200000|2024-03-06 15:00:00|18485.1|18473.1|18465.1|18453.1|18520.1|18508.1|18428.7|18416.7|2477
1709740800000|2024-03-06 16:00:00|18464.3|18452.3|18512.3|18500.3|18518.6|18506.6|18434.6|18422.6|1827
1709744400000|2024-03-06 17:00:00|18512.8|18500.8|18481.3|18469.3|18520.8|18508.8|18470.5|18458.5|1459
1709748000000|2024-03-06 18:00:00|18482.1|18470.1|18493.9|18481.9|18514.8|18502.8|18471|18459|2636
1709751600000|2024-03-06 19:00:00|18496.4|18484.4|18499.8|18487.8|18502.3|18490.3|18492.3|18480.3|452
1709820000000|2024-03-07 14:00:00|18485.8|18473.8|18518.5|18506.5|18540.9|18528.9|18473.4|18461.4|2727
1709823600000|2024-03-07 15:00:00|18521|18509|18535.9|18523.9|18536.4|18524.4|18472.1|18460.1|2336
1709827200000|2024-03-07 16:00:00|18534.7|18522.7|18557.9|18545.9|18588.1|18576.1|18478.7|18466.7|2653
1709830800000|2024-03-07 17:00:00|18556.6|18544.6|18615.1|18603.1|18621.2|18609.2|18551.1|18539.1|2213
1709834400000|2024-03-07 18:00:00|18615.6|18603.6|18622.5|18610.5|18633.5|18621.5|18589|18577|3977
1709838000000|2024-03-07 19:00:00|18623.2|18611.2|18620.2|18608.2|18626.5|18614.5|18614|18602|884
1709906400000|2024-03-08 14:00:00|18621.4|18609.4|18733.5|18721.5|18738.8|18726.8|18621.4|18609.4|4208
1709910000000|2024-03-08 15:00:00|18734.3|18722.3|18550|18538|18739.2|18727.2|18493|18481|7009
1709913600000|2024-03-08 16:00:00|18549.5|18537.5|18543.6|18531.6|18581.5|18569.5|18513.3|18501.3|2441
1709917200000|2024-03-08 17:00:00|18544.4|18532.4|18497.6|18485.6|18552.2|18540.2|18478|18466|2481
1709920800000|2024-03-08 18:00:00|18496.8|18484.8|18500.9|18488.9|18508.2|18496.2|18457.5|18445.5|5224
1709924400000|2024-03-08 19:00:00|18502.9|18490.9|18488|18476|18508.5|18496.5|18488|18476|748
1710162000000|2024-03-11 13:00:00|18474.8|18462.8|18443.7|18431.7|18474.8|18462.8|18405.8|18393.8|3250
1710165600000|2024-03-11 14:00:00|18444.6|18432.6|18447.4|18435.4|18491.5|18479.5|18387.7|18375.7|4785
1710169200000|2024-03-11 15:00:00|18449.9|18437.9|18477.5|18465.5|18484.9|18472.9|18416.3|18404.3|2194
1710172800000|2024-03-11 16:00:00|18479.1|18467.1|18457.7|18445.7|18488.5|18476.5|18447.6|18435.6|1585
1710176400000|2024-03-11 17:00:00|18459.4|18447.4|18459.7|18447.7|18472.5|18460.5|18443.9|18431.9|3134
1710180000000|2024-03-11 18:00:00|18462.2|18450.2|18461.4|18449.4|18466.4|18454.4|18456|18444|691
1710248400000|2024-03-12 13:00:00|18438.6|18426.6|18476.6|18464.6|18479.8|18467.8|18422.9|18410.9|2596
1710252000000|2024-03-12 14:00:00|18475.5|18463.5|18554.1|18542.1|18557.7|18545.7|18460.9|18448.9|4293
1710255600000|2024-03-12 15:00:00|18555|18543|18584.5|18572.5|18593.1|18581.1|18549.7|18537.7|2930
1710259200000|2024-03-12 16:00:00|18584.2|18572.2|18538|18526|18597.3|18585.3|18513.4|18501.4|2934
1710262800000|2024-03-12 17:00:00|18536.7|18524.7|18529.9|18517.9|18553.3|18541.3|18514.6|18502.6|3948
1710266400000|2024-03-12 18:00:00|18528.2|18516.2|18520.7|18508.7|18531.2|18519.2|18518.7|18506.7|467
1710334800000|2024-03-13 13:00:00|18504.4|18492.4|18623.4|18611.4|18640.6|18628.6|18504.4|18492.4|3550
1710338400000|2024-03-13 14:00:00|18624.3|18612.3|18619.7|18607.7|18643.9|18631.9|18604|18592|4455
1710342000000|2024-03-13 15:00:00|18618.8|18606.8|18690|18678|18693.1|18681.1|18614.5|18602.5|3261
1710345600000|2024-03-13 16:00:00|18691.3|18679.3|18689.4|18677.4|18696.2|18684.2|18670|18658|3107
1710349200000|2024-03-13 17:00:00|18689.1|18677.1|18727.7|18715.7|18727.7|18715.7|18656.1|18644.1|4621
1710352800000|2024-03-13 18:00:00|18729.3|18717.3|18721.8|18709.8|18732|18720|18717.2|18705.2|1689
1710421200000|2024-03-14 13:00:00|18678.9|18658.9|18653.5|18641.5|18766.3|18754.3|18653.5|18641.5|4482
1710424800000|2024-03-14 14:00:00|18655.3|18643.3|18504.2|18492.2|18676.6|18664.6|18482.7|18470.7|6776
1710428400000|2024-03-14 15:00:00|18498.3|18486.3|18566.1|18554.1|18583.7|18571.7|18488.7|18476.7|4533
1710432000000|2024-03-14 16:00:00|18567|18555|18522.1|18510.1|18576.5|18564.5|18505.7|18493.7|2229
1710435600000|2024-03-14 17:00:00|18521.8|18509.8|18436.6|18424.6|18531.9|18519.9|18418.7|18406.7|5801
1710439200000|2024-03-14 18:00:00|18437.6|18425.6|18460.9|18448.9|18468.1|18456.1|18437.6|18425.6|802
1710507600000|2024-03-15 13:00:00|18508.8|18496.8|18474.9|18462.9|18511.3|18499.3|18407.2|18395.2|2770
1710511200000|2024-03-15 14:00:00|18475.9|18463.9|18531.3|18519.3|18563.8|18551.8|18473.7|18461.7|3465
1710514800000|2024-03-15 15:00:00|18528.8|18516.8|18491.9|18479.9|18542.8|18530.8|18441.8|18429.8|2830
1710518400000|2024-03-15 16:00:00|18490.7|18478.7|18479.2|18467.2|18507.6|18495.6|18433.1|18421.1|2308
1710522000000|2024-03-15 17:00:00|18478.9|18466.9|18458.9|18446.9|18505.3|18493.3|18424|18412|2795
1710525600000|2024-03-15 18:00:00|18460.5|18448.5|18446.7|18434.7|18465.8|18453.8|18443.3|18431.3|436
1710766800000|2024-03-18 13:00:00|18444.8|18432.8|18489.1|18477.1|18524.7|18512.7|18444.8|18432.8|2302
1710770400000|2024-03-18 14:00:00|18481.8|18469.8|18522.3|18510.3|18533.6|18521.6|18448.2|18436.2|2326
1710774000000|2024-03-18 15:00:00|18522.6|18510.6|18538.3|18526.3|18548.9|18536.9|18500|18488|2179
1710777600000|2024-03-18 16:00:00|18538.1|18526.1|18578.3|18566.3|18588.1|18576.1|18509.3|18497.3|1878
1710781200000|2024-03-18 17:00:00|18576.8|18564.8|18608.8|18596.8|18615.9|18603.9|18570.8|18558.8|3096
1710784800000|2024-03-18 18:00:00|18607.8|18595.8|18597.3|18585.3|18615.3|18603.3|18593.8|18581.8|643
1710853200000|2024-03-19 13:00:00|18589.3|18577.3|18544.3|18532.3|18606.8|18594.8|18518|18506|2322
1710856800000|2024-03-19 14:00:00|18543.3|18531.3|18560.1|18548.1|18593|18581|18514.4|18502.4|2635
1710860400000|2024-03-19 15:00:00|18560.4|18548.4|18539|18527|18567|18555|18536.5|18524.5|804
1710864000000|2024-03-19 16:00:00|18539.3|18527.3|18568.8|18556.8|18593.9|18581.9|18537|18525|966
1710867600000|2024-03-19 17:00:00|18572.6|18560.6|18565.8|18553.8|18578.3|18566.3|18543.7|18531.7|1478
1710871200000|2024-03-19 18:00:00|18563.3|18551.3|18553.2|18541.2|18568.6|18556.6|18550.9|18538.9|509
1710939600000|2024-03-20 13:00:00|18554.3|18542.3|18540.4|18528.4|18613.4|18601.4|18530.4|18518.4|1609
1710943200000|2024-03-20 14:00:00|18540|18528|18523.1|18511.1|18572|18560|18504.1|18492.1|1292
1710946800000|2024-03-20 15:00:00|18526.5|18514.5|18530.8|18518.8|18558.7|18546.7|18524.2|18512.2|901
1710950400000|2024-03-20 16:00:00|18531.9|18519.9|18507.7|18495.7|18535.8|18523.8|18491.5|18479.5|1296
1710954000000|2024-03-20 17:00:00|18506.5|18494.5|18542.9|18530.9|18548.9|18536.9|18503|18491|1893
1710957600000|2024-03-20 18:00:00|18540.6|18528.6|18541.9|18529.9|18543.3|18531.3|18531.2|18519.2|381
1711026000000|2024-03-21 13:00:00|18517.8|18505.8|18499.1|18487.1|18556.3|18544.3|18484|18472|1238
1711029600000|2024-03-21 14:00:00|18501.6|18489.6|18672.5|18660.5|18684.3|18672.3|18486.1|18474.1|4214
1711033200000|2024-03-21 15:00:00|18672.7|18660.7|18601.5|18589.5|18682.7|18670.7|18571.5|18559.5|2494
1711036800000|2024-03-21 16:00:00|18600.4|18588.4|18549.4|18537.4|18609|18597|18442.4|18430.4|2922
1711040400000|2024-03-21 17:00:00|18549.2|18537.2|18510.4|18498.4|18577.4|18565.4|18493.6|18481.6|1641
1711044000000|2024-03-21 18:00:00|18510.2|18498.2|18515|18503|18518.8|18506.8|18499.7|18487.7|383
1711112400000|2024-03-22 13:00:00|18512.9|18500.9|18335.5|18323.5|18523.6|18511.6|18323.7|18311.7|2999
1711116000000|2024-03-22 14:00:00|18332.8|18320.8|18408|18396|18422.8|18410.8|18328.3|18316.3|1720
1711119600000|2024-03-22 15:00:00|18409.1|18397.1|18400.6|18388.6|18416.4|18404.4|18356.2|18344.2|1177
1711123200000|2024-03-22 16:00:00|18401.7|18389.7|18418.1|18406.1|18459.5|18447.5|18388.4|18376.4|1211
1711126800000|2024-03-22 17:00:00|18419.5|18407.5|18364.5|18352.5|18421.8|18409.8|18332.1|18320.1|1788
1711130400000|2024-03-22 18:00:00|18364.4|18352.4|18367.6|18355.6|18375.4|18363.4|18356.7|18344.7|366
1711371600000|2024-03-25 13:00:00|18188.3|18176.3|18247.6|18235.6|18261.5|18249.5|18131|18119|3944
1711375200000|2024-03-25 14:00:00|18248.8|18236.8|18317.5|18305.5|18363.1|18351.1|18229.2|18217.2|2844
1711378800000|2024-03-25 15:00:00|18317.3|18305.3|18304.3|18292.3|18372.9|18360.9|18273.8|18261.8|1877
1711382400000|2024-03-25 16:00:00|18303.2|18291.2|18242|18230|18323.4|18311.4|18227.5|18215.5|1533
1711386000000|2024-03-25 17:00:00|18242.2|18230.2|18204.3|18192.3|18249.5|18237.5|18173.2|18161.2|2496
1711389600000|2024-03-25 18:00:00|18204.2|18192.2|18217.6|18205.6|18217.6|18205.6|18197.4|18185.4|358
1711458000000|2024-03-26 13:00:00|18172.2|18160.2|17924.3|17912.3|18231.8|18219.8|17900|17888|3871
1711461600000|2024-03-26 14:00:00|17923|17911|17788.7|17776.7|17943.7|17931.7|17684.6|17672.6|6802
1711465200000|2024-03-26 15:00:00|17782.6|17770.6|17861.5|17849.5|17882.1|17870.1|17766.4|17754.4|3104
1711468800000|2024-03-26 16:00:00|17861.4|17849.4|17969.6|17957.6|18079.9|18067.9|17858.6|17846.6|3563
1711472400000|2024-03-26 17:00:00|17973.1|17961.1|17877.2|17865.2|17979.6|17967.6|17849.7|17837.7|1845
1711476000000|2024-03-26 18:00:00|17877.3|17865.3|17913.1|17901.1|17914.4|17902.4|17874.5|17862.5|554
1711544400000|2024-03-27 13:00:00|17904.5|17892.5|17850.9|17838.9|17963.8|17951.8|17835.8|17823.8|1991
1711548000000|2024-03-27 14:00:00|17852|17840|17818.9|17806.9|17852|17840|17752.3|17740.3|2115
1711551600000|2024-03-27 15:00:00|17818.8|17806.8|17845.6|17833.6|17886|17874|17775.6|17763.6|1172
1711555200000|2024-03-27 16:00:00|17843.1|17831.1|17802.9|17790.9|17849.3|17837.3|17768.9|17756.9|1035
1711558800000|2024-03-27 17:00:00|17801.7|17789.7|17900.5|17888.5|17920.9|17908.9|17781.5|17769.5|1795
1711562400000|2024-03-27 18:00:00|17898.2|17886.2|17912|17900|17919.2|17907.2|17898.2|17886.2|254
1711630800000|2024-03-28 13:00:00|17875|17855|17970.5|17958.5|17994.2|17982.2|17802.5|17790.5|1938
1711634400000|2024-03-28 14:00:00|17968|17956|17954.5|17942.5|17998.6|17986.6|17912.7|17900.7|1200
1711638000000|2024-03-28 15:00:00|17955.7|17943.7|17979.5|17967.5|18027.3|18015.3|17903.8|17891.8|1101
1711641600000|2024-03-28 16:00:00|17980.7|17968.7|18023.5|18011.5|18041.2|18029.2|17938.4|17926.4|1383
1711645200000|2024-03-28 17:00:00|18019.8|18007.8|18049.4|18037.4|18068.5|18056.5|17962.6|17950.6|1799
1711648800000|2024-03-28 18:00:00|18048.1|18036.1|18072.9|18060.9|18076.8|18064.8|18041.7|18029.7|435
1711976400000|2024-04-01 13:00:00|18003.4|17991.4|17957.2|17945.2|18015.4|18003.4|17783.2|17771.2|4384
1711980000000|2024-04-01 14:00:00|17955.9|17943.9|18021.8|18009.8|18041.7|18029.7|17918.4|17906.4|2660
1711983600000|2024-04-01 15:00:00|18020.5|18008.5|18053.9|18041.9|18112.3|18100.3|18006.7|17994.7|2503
1711987200000|2024-04-01 16:00:00|18055.2|18043.2|17971|17959|18061.6|18049.6|17955.9|17943.9|1700
1711990800000|2024-04-01 17:00:00|17969.7|17957.7|17535|17523|17969.7|17957.7|17412.6|17400.6|9366
1711994400000|2024-04-01 18:00:00|17530|17518|17500.9|17488.9|17541|17529|17497|17485|1314
1712062800000|2024-04-02 13:00:00|17486.2|17474.2|17622.6|17610.6|17739.7|17727.7|17440.4|17428.4|9975
1712066400000|2024-04-02 14:00:00|17623.9|17611.9|17596.7|17584.7|17662.7|17650.7|17547.8|17535.8|5293
1712070000000|2024-04-02 15:00:00|17595.4|17583.4|17542.6|17530.6|17618.9|17606.9|17537.6|17525.6|3642
1712073600000|2024-04-02 16:00:00|17540.2|17528.2|17533.6|17521.6|17552.7|17540.7|17492.9|17480.9|3213
1712077200000|2024-04-02 17:00:00|17532.5|17520.5|17624.5|17612.5|17654.9|17642.9|17497.8|17485.8|5199
1712080800000|2024-04-02 18:00:00|17624.4|17612.4|17625.7|17613.7|17634.5|17622.5|17621.9|17609.9|438
1712149200000|2024-04-03 13:00:00|17602.5|17590.5|17481.5|17469.5|17609.6|17597.6|17479|17467|4091
1712152800000|2024-04-03 14:00:00|17482.6|17470.6|17442.2|17430.2|17545.5|17533.5|17426.1|17414.1|4564
1712156400000|2024-04-03 15:00:00|17443.4|17431.4|17385.7|17373.7|17448.5|17436.5|17364.6|17352.6|3960
1712160000000|2024-04-03 16:00:00|17385.8|17373.8|17644.6|17632.6|17645.8|17633.8|17380.8|17368.8|5092
1712163600000|2024-04-03 17:00:00|17648.1|17636.1|17543.8|17531.8|17665.5|17653.5|17540.8|17528.8|4800
1712167200000|2024-04-03 18:00:00|17545|17533|17552.2|17540.2|17553.7|17541.7|17524.5|17512.5|667
1712235600000|2024-04-04 13:00:00|17591.1|17579.1|17518.7|17506.7|17612.6|17600.6|17517.8|17505.8|4310
1712239200000|2024-04-04 14:00:00|17519.9|17507.9|17523.3|17511.3|17554|17542|17480.6|17468.6|3959
1712242800000|2024-04-04 15:00:00|17525.8|17513.8|17589.3|17577.3|17608.4|17596.4|17525.8|17513.8|2596
1712246400000|2024-04-04 16:00:00|17590.4|17578.4|17593.5|17581.5|17608.7|17596.7|17550.4|17538.4|2283
1712250000000|2024-04-04 17:00:00|17594.7|17582.7|17567.2|17555.2|17640.3|17628.3|17556.4|17544.4|4083
1712253600000|2024-04-04 18:00:00|17569.7|17557.7|17565.1|17553.1|17570.3|17558.3|17557.5|17545.5|645
1712322000000|2024-04-05 13:00:00|17532.5|17520.5|17447.4|17435.4|17570.2|17558.2|17426.1|17414.1|3884
1712325600000|2024-04-05 14:00:00|17446.3|17434.3|17471.2|17459.2|17508|17496|17418.9|17406.9|2824
1712329200000|2024-04-05 15:00:00|17472.4|17460.4|17461.5|17449.5|17500.2|17488.2|17448.1|17436.1|2349
1712332800000|2024-04-05 16:00:00|17464|17452|17171.1|17159.1|17468|17456|17166.1|17154.1|6172
1712336400000|2024-04-05 17:00:00|17169.8|17157.8|17194.3|17182.3|17213.1|17201.1|17125.2|17113.2|6489
1712340000000|2024-04-05 18:00:00|17194.4|17182.4|17197.8|17185.8|17208.9|17196.9|17194.4|17182.4|758
1712581200000|2024-04-08 13:00:00|17221.5|17209.5|17239.6|17227.6|17300.7|17288.7|17168.6|17156.6|4324
1712584800000|2024-04-08 14:00:00|17240.6|17228.6|17311.5|17299.5|17353.7|17341.7|17222.2|17210.2|4282
1712588400000|2024-04-08 15:00:00|17313.7|17301.7|17235.1|17223.1|17315.1|17303.1|17168.8|17156.8|3786
1712592000000|2024-04-08 16:00:00|17233.8|17221.8|17255.8|17243.8|17303.2|17291.2|17177|17165|2924
1712595600000|2024-04-08 17:00:00|17258.5|17246.5|17305.7|17293.7|17315.1|17303.1|17237.7|17225.7|3829
1712599200000|2024-04-08 18:00:00|17303.2|17291.2|17300.4|17288.4|17314.1|17302.1|17298|17286|442
1712667600000|2024-04-09 13:00:00|17334.9|17322.9|17448.3|17436.3|17469.2|17457.2|17284.4|17272.4|4688
1712671200000|2024-04-09 14:00:00|17449.6|17437.6|17389.4|17377.4|17453.5|17441.5|17362.2|17350.2|2596
1712674800000|2024-04-09 15:00:00|17390.4|17378.4|17396.8|17384.8|17420.4|17408.4|17362.8|17350.8|1713
1712678400000|2024-04-09 16:00:00|17398|17386|17435.5|17423.5|17437.2|17425.2|17357.6|17345.6|2009
1712682000000|2024-04-09 17:00:00|17437|17425|17449.7|17437.7|17515.4|17503.4|17422.5|17410.5|4452
1712685600000|2024-04-09 18:00:00|17451|17439|17447.8|17435.8|17457.4|17445.4|17443.7|17431.7|602
1712754000000|2024-04-10 13:00:00|17429.9|17417.9|17431.9|17419.9|17467.9|17455.9|17395.9|17383.9|2723
1712757600000|2024-04-10 14:00:00|17430.9|17418.9|17455|17443|17492.5|17480.5|17405.4|17393.4|2742
1712761200000|2024-04-10 15:00:00|17454.8|17442.8|17370.8|17358.8|17470.2|17458.2|17367.1|17355.1|2649
1712764800000|2024-04-10 16:00:00|17369.8|17357.8|17341.7|17329.7|17396.8|17384.8|17321.4|17309.4|2345
1712768400000|2024-04-10 17:00:00|17341.9|17329.9|17253.6|17241.6|17349.7|17337.7|17182.1|17170.1|6039
1712772000000|2024-04-10 18:00:00|17250.4|17238.4|17256|17244|17274.7|17262.7|17250.2|17238.2|567
1712840400000|2024-04-11 13:00:00|17219.8|17207.8|17185.2|17173.2|17229|17217|17155.3|17143.3|2673
1712844000000|2024-04-11 14:00:00|17186.2|17174.2|17191.6|17179.6|17277.4|17265.4|17163.9|17151.9|3319
1712847600000|2024-04-11 15:00:00|17191.3|17179.3|17239.1|17227.1|17262.4|17250.4|17159.3|17147.3|2686
1712851200000|2024-04-11 16:00:00|17239.4|17227.4|17310.7|17298.7|17312|17300|17190.9|17178.9|2039
1712854800000|2024-04-11 17:00:00|17308.7|17296.7|17348.3|17336.3|17396.6|17384.6|17276.2|17264.2|4842
1712858400000|2024-04-11 18:00:00|17349|17337|17321.8|17309.8|17351|17339|17308|17296|413
1712926800000|2024-04-12 13:00:00|17304.6|17292.6|17312.4|17300.4|17352.6|17340.6|17247.5|17235.5|2820
1712930400000|2024-04-12 14:00:00|17312.2|17300.2|17159.1|17147.1|17344.5|17332.5|17127.6|17115.6|4103
1712934000000|2024-04-12 15:00:00|17158.9|17146.9|17078.2|17066.2|17188|17176|17010.9|16998.9|4306
1712937600000|2024-04-12 16:00:00|17076.9|17064.9|16997.3|16985.3|17097.2|17085.2|16990.3|16978.3|3469
1712941200000|2024-04-12 17:00:00|16997.2|16985.2|17090.4|17078.4|17137.1|17125.1|16975.3|16963.3|5425
1712944800000|2024-04-12 18:00:00|17095.7|17083.7|17102.7|17090.7|17111.2|17099.2|17092.7|17080.7|496
1713186000000|2024-04-15 13:00:00|17173.8|17161.8|17450.6|17438.6|17453.1|17441.1|17166.2|17151.8|6114
1713189600000|2024-04-15 14:00:00|17449.7|17437.7|17372.6|17360.6|17482.5|17470.5|17348.2|17336.2|4841
1713193200000|2024-04-15 15:00:00|17373.5|17361.5|17336.3|17324.3|17404.2|17392.2|17324.2|17312.2|2376
1713196800000|2024-04-15 16:00:00|17343.8|17331.8|17351.4|17339.4|17378.6|17366.6|17333.4|17321.4|1635
1713200400000|2024-04-15 17:00:00|17351.1|17339.1|17326|17314|17385.8|17373.8|17259.5|17247.5|2966
1713204000000|2024-04-15 18:00:00|17326.9|17314.9|17317.4|17305.4|17327.5|17315.5|17314|17302|328
1713272400000|2024-04-16 13:00:00|17332.5|17320.5|17332.6|17320.6|17354.4|17342.4|17225.6|17213.6|3090
1713276000000|2024-04-16 14:00:00|17333.5|17321.5|17408.2|17396.2|17447|17435|17304|17292|2560
1713279600000|2024-04-16 15:00:00|17408.5|17396.5|17449.1|17437.1|17519.2|17507.2|17407.6|17395.6|2578
1713283200000|2024-04-16 16:00:00|17448.7|17436.7|17474|17462|17501.7|17489.7|17433|17421|1857
1713286800000|2024-04-16 17:00:00|17473.9|17461.9|17502.6|17490.6|17511.2|17499.2|17459.2|17447.2|2543
1713290400000|2024-04-16 18:00:00|17502.9|17490.9|17495.2|17483.2|17511.5|17499.5|17491.6|17479.6|596
1713358800000|2024-04-17 13:00:00|17487.8|17475.8|17479.7|17467.7|17533.8|17521.8|17450.4|17438.4|1948
1713362400000|2024-04-17 14:00:00|17477.6|17465.6|17435.3|17423.3|17481.3|17469.3|17402.5|17390.5|2633
1713366000000|2024-04-17 15:00:00|17434|17422|17410.2|17398.2|17493.2|17481.2|17378.6|17366.6|2375
1713369600000|2024-04-17 16:00:00|17411.1|17399.1|17436.3|17424.3|17445.1|17433.1|17376.8|17364.8|1707
1713373200000|2024-04-17 17:00:00|17432.6|17420.6|17463.1|17451.1|17478.6|17466.6|17427.6|17415.6|2013
1713376800000|2024-04-17 18:00:00|17463.5|17451.5|17466.8|17454.8|17473.8|17461.8|17463.5|17451.5|329
1713445200000|2024-04-18 13:00:00|17458.9|17446.9|17408.4|17396.4|17474|17462|17406.8|17394.8|1812
1713448800000|2024-04-18 14:00:00|17409.3|17397.3|17446.9|17434.9|17557.2|17545.2|17405.9|17393.9|3260
1713452400000|2024-04-18 15:00:00|17448.1|17436.1|17458.3|17446.3|17526.8|17514.8|17421.8|17409.8|3324
1713456000000|2024-04-18 16:00:00|17459.2|17447.2|17468.1|17456.1|17477.5|17465.5|17426.5|17414.5|1478
1713459600000|2024-04-18 17:00:00|17466.4|17454.4|17482.1|17470.1|17488.8|17476.8|17440|17428|2163
1713463200000|2024-04-18 18:00:00|17480.8|17468.8|17472.2|17460.2|17485.4|17473.4|17471.7|17459.7|344
1713531600000|2024-04-19 13:00:00|17446.2|17434.2|17449.9|17437.9|17457.8|17445.8|17402|17390|2316
1713535200000|2024-04-19 14:00:00|17450.7|17438.7|17475.6|17463.6|17517.7|17505.7|17425.7|17413.7|2536
1713538800000|2024-04-19 15:00:00|17475.2|17463.2|17449.2|17437.2|17500.1|17488.1|17402.6|17390.6|2002
1713542400000|2024-04-19 16:00:00|17446.7|17434.7|17467.4|17455.4|17473.7|17461.7|17402.5|17390.5|1654
1713546000000|2024-04-19 17:00:00|17466.1|17454.1|17503.1|17491.1|17506.9|17494.9|17449.4|17437.4|2117
1713549600000|2024-04-19 18:00:00|17503.9|17491.9|17503.9|17491.9|17518|17506|17501|17489|598
1713790800000|2024-04-22 13:00:00|17587.9|17575.9|17687.1|17675.1|17822.1|17810.1|17587.9|17575.9|6950
1713794400000|2024-04-22 14:00:00|17686.7|17674.7|17679.7|17667.7|17719.1|17707.1|17630.3|17618.3|3937
1713798000000|2024-04-22 15:00:00|17679.2|17667.2|17717.1|17705.1|17752.6|17740.6|17663|17651|2252
1713801600000|2024-04-22 16:00:00|17717.9|17705.9|17757.8|17745.8|17782.8|17770.8|17703.6|17691.6|1989
1713805200000|2024-04-22 17:00:00|17759|17747|17743.5|17731.5|17812.4|17800.4|17743|17731|3157
1713808800000|2024-04-22 18:00:00|17741.8|17729.8|17740.1|17728.1|17745|17733|17728.6|17716.6|559
1713877200000|2024-04-23 13:00:00|17742|17730|17775.9|17763.9|17809.2|17797.2|17693.7|17681.7|3042
1713880800000|2024-04-23 14:00:00|17776.7|17764.7|17772.6|17760.6|17804.6|17792.6|17734.2|17722.2|3275
1713884400000|2024-04-23 15:00:00|17771.9|17759.9|17519.7|17507.7|17779.6|17767.6|17517.2|17505.2|6864
1713888000000|2024-04-23 16:00:00|17520.5|17508.5|17549.6|17537.6|17678.2|17666.2|17466.7|17454.7|7538
1713891600000|2024-04-23 17:00:00|17549.1|17537.1|17653.2|17641.2|17674.7|17662.7|17536.6|17524.6|3785
1713895200000|2024-04-23 18:00:00|17652.2|17640.2|17652.9|17640.9|17661.2|17649.2|17647.2|17635.2|477
1713963600000|2024-04-24 13:00:00|17583.9|17571.9|17659.8|17647.8|17677.9|17665.9|17547.7|17535.7|3445
1713967200000|2024-04-24 14:00:00|17659.1|17647.1|17594.7|17582.7|17699.6|17687.6|17579.5|17567.5|2497
1713970800000|2024-04-24 15:00:00|17595.2|17583.2|17537.1|17525.1|17637.7|17625.7|17531.9|17519.9|2119
1713974400000|2024-04-24 16:00:00|17535.6|17523.6|17462.7|17450.7|17562.4|17550.4|17406.5|17394.5|4874
1713978000000|2024-04-24 17:00:00|17463.2|17451.2|17449.2|17437.2|17485.7|17473.7|17438.6|17426.6|3116
1713981600000|2024-04-24 18:00:00|17448.5|17436.5|17471.2|17459.2|17474.7|17462.7|17448.5|17436.5|428
1714050000000|2024-04-25 13:00:00|17442.8|17430.8|17377.4|17365.4|17455.5|17443.5|17373.7|17361.7|3501
1714053600000|2024-04-25 14:00:00|17376.7|17364.7|17429.1|17417.1|17566.9|17554.9|17351.7|17339.7|4326
1714057200000|2024-04-25 15:00:00|17414.7|17402.7|17496.9|17484.9|17505.8|17493.8|17295.1|17283.1|4184
1714060800000|2024-04-25 16:00:00|17494.4|17482.4|17605.3|17593.3|17611.6|17599.6|17467.3|17455.3|2902
1714064400000|2024-04-25 17:00:00|17604.8|17592.8|17701.9|17689.9|17753.7|17741.7|17570.5|17558.5|3982
1714068000000|2024-04-25 18:00:00|17702.5|17690.5|17707.1|17695.1|17722.6|17710.6|17697.5|17685.5|559
1714136400000|2024-04-26 13:00:00|17717.5|17705.5|17675.9|17663.9|17770.5|17758.5|17646.7|17634.7|3255
1714140000000|2024-04-26 14:00:00|17675.2|17663.2|17752.3|17740.3|17801.8|17789.8|17674|17662|3816
1714143600000|2024-04-26 15:00:00|17754.2|17742.2|17764.1|17752.1|17788.7|17776.7|17702.3|17690.3|2199
1714147200000|2024-04-26 16:00:00|17764.7|17752.7|17818|17806|17892.7|17880.7|17758.3|17746.3|3806
1714150800000|2024-04-26 17:00:00|17816.8|17804.8|17779.7|17767.7|17821.9|17809.9|17776.7|17764.7|2548
1714154400000|2024-04-26 18:00:00|17777.2|17765.2|17780.7|17768.7|17787.9|17775.9|17768|17756|456
1714395600000|2024-04-29 13:00:00|17781.3|17769.3|17798.2|17786.2|17824.4|17812.4|17749.4|17737.4|2426
1714399200000|2024-04-29 14:00:00|17797.5|17785.5|17685.5|17673.5|17811.9|17799.9|17672.4|17660.4|3090
1714402800000|2024-04-29 15:00:00|17689.3|17677.3|17694.2|17682.2|17718|17706|17658|17646|2069
1714406400000|2024-04-29 16:00:00|17693.6|17681.6|17668.5|17656.5|17719.2|17707.2|17654.8|17642.8|2014
1714410000000|2024-04-29 17:00:00|17669.2|17657.2|17651.5|17639.5|17698.5|17686.5|17627.8|17615.8|3104
1714413600000|2024-04-29 18:00:00|17652.1|17640.1|17647.7|17635.7|17665.2|17653.2|17639|17627|586
1714482000000|2024-04-30 13:00:00|17576.8|17564.8|17415.6|17403.6|17589.4|17569.4|17411.4|17399.4|4981
1714485600000|2024-04-30 14:00:00|17416.9|17404.9|17394.8|17382.8|17506.6|17494.6|17358.1|17346.1|3777
1714489200000|2024-04-30 15:00:00|17395.4|17383.4|17442.5|17430.5|17510.5|17498.5|17386.7|17374.7|2727
1714492800000|2024-04-30 16:00:00|17439.4|17427.4|17389.9|17377.9|17471.8|17459.8|17354.9|17342.9|2297
1714496400000|2024-04-30 17:00:00|17389.3|17377.3|17406.9|17394.9|17429.1|17417.1|17336|17324|3354
1714500000000|2024-04-30 18:00:00|17405.7|17393.7|17428.8|17416.8|17443.3|17431.3|17400.6|17388.6|622
1714568400000|2024-05-01 13:00:00|17446.8|17434.8|17462.5|17450.5|17469.3|17454|17325|17313|4689
1714572000000|2024-05-01 14:00:00|17457.5|17445.5|17487.9|17475.9|17547.7|17535.7|17384.5|17372.5|4397
1714575600000|2024-05-01 15:00:00|17487.3|17475.3|17472.6|17460.6|17530.2|17518.2|17439.4|17427.4|2765
1714579200000|2024-05-01 16:00:00|17472|17460|17171.5|17159.5|17495.7|17483.7|17135.4|17123.4|5069
1714582800000|2024-05-01 17:00:00|17169.5|17157.5|17241.7|17229.7|17264|17252|17141.7|17129.7|4254
1714586400000|2024-05-01 18:00:00|17237.8|17225.8|17267.1|17255.1|17287.8|17275.8|17234.7|17222.7|404
1714654800000|2024-05-02 13:00:00|17591.1|17579.1|17554.6|17542.6|17655.5|17643.5|17525.1|17513.1|5611
1714658400000|2024-05-02 14:00:00|17553.3|17541.3|17551.9|17539.9|17592.3|17580.3|17486.1|17474.1|3708
1714662000000|2024-05-02 15:00:00|17552.4|17540.4|17562.8|17550.8|17586.5|17574.5|17509|17497|2669
1714665600000|2024-05-02 16:00:00|17562.2|17550.2|17558.4|17546.4|17578.5|17566.5|17515.6|17503.6|2559
1714669200000|2024-05-02 17:00:00|17557.1|17545.1|17528.9|17516.9|17592.1|17580.1|17505.1|17493.1|3457
1714672800000|2024-05-02 18:00:00|17529.4|17517.4|17521.3|17509.3|17530|17518|17503.3|17491.3|560
1714741200000|2024-05-03 13:00:00|17572.3|17560.3|17545.1|17533.1|17597.8|17585.8|17489.1|17477.1|3301
1714744800000|2024-05-03 14:00:00|17544.6|17532.6|17509.4|17497.4|17571.4|17559.4|17477.9|17465.9|4353
1714748400000|2024-05-03 15:00:00|17508.7|17496.7|17595.5|17583.5|17634.1|17622.1|17484.7|17472.7|3480
1714752000000|2024-05-03 16:00:00|17595|17583|17560.7|17548.7|17613.3|17601.3|17559.4|17547.4|1972
1714755600000|2024-05-03 17:00:00|17560|17548|17550.4|17538.4|17585.5|17573.5|17539.7|17527.7|2887
1714759200000|2024-05-03 18:00:00|17550.9|17538.9|17567|17555|17568|17556|17540.2|17528.2|687
1715000400000|2024-05-06 13:00:00|17572.3|17560.3|17516.2|17504.2|17572.3|17560.3|17455.7|17443.7|2598
1715004000000|2024-05-06 14:00:00|17515.5|17503.5|17479.1|17467.1|17545.2|17533.2|17458.5|17446.5|2264
1715007600000|2024-05-06 15:00:00|17478.1|17466.1|17528|17516|17541.7|17529.7|17467.4|17455.4|1541
1715011200000|2024-05-06 16:00:00|17529.7|17517.7|17500.6|17488.6|17556|17544|17492.8|17480.8|1618
1715014800000|2024-05-06 17:00:00|17500.1|17488.1|17553.9|17541.9|17553.9|17541.9|17488.4|17476.4|2358
1715018400000|2024-05-06 18:00:00|17551|17539|17579.3|17567.3|17587.3|17575.3|17547.3|17535.3|687
1715086800000|2024-05-07 13:00:00|17621.1|17601.1|17652.1|17640.1|17688.5|17676.5|17600.8|17588.8|3315
1715090400000|2024-05-07 14:00:00|17651.7|17639.7|17630.7|17618.7|17681.9|17669.9|17611.2|17599.2|3526
1715094000000|2024-05-07 15:00:00|17631.2|17619.2|17689.8|17677.8|17725.9|17713.9|17631.2|17619.2|2866
1715097600000|2024-05-07 16:00:00|17689|17677|17675.9|17663.9|17744|17732|17665.1|17653.1|2841
1715101200000|2024-05-07 17:00:00|17676.7|17664.7|17631.9|17619.9|17682.1|17670.1|17617.4|17605.4|4334
1715104800000|2024-05-07 18:00:00|17634.4|17622.4|17630.3|17618.3|17635.2|17623.2|17614.4|17602.4|894
1715173200000|2024-05-08 13:00:00|17632.8|17620.8|17597|17585|17667|17655|17572.5|17560.5|2311
1715176800000|2024-05-08 14:00:00|17598.3|17586.3|17601|17589|17638.7|17626.7|17595.8|17583.8|1853
1715180400000|2024-05-08 15:00:00|17599.4|17587.4|17514.3|17502.3|17600.6|17588.6|17485.9|17473.9|3562
1715184000000|2024-05-08 16:00:00|17513.9|17501.9|17523.7|17511.7|17553.1|17541.1|17492.2|17480.2|1872
1715187600000|2024-05-08 17:00:00|17524.5|17512.5|17504.3|17492.3|17537|17525|17500.2|17488.2|4152
1715191200000|2024-05-08 18:00:00|17503.5|17491.5|17508.5|17496.5|17511|17499|17501.8|17489.8|698
1715259600000|2024-05-09 13:00:00|17533.3|17521.3|17599|17587|17634|17622|17526.2|17512.3|3430
1715263200000|2024-05-09 14:00:00|17599.8|17587.8|17563.9|17551.9|17624.3|17612.3|17528.5|17516.5|2976
1715266800000|2024-05-09 15:00:00|17563.1|17551.1|17434.2|17422.2|17592.6|17580.6|17399.6|17387.6|3724
1715270400000|2024-05-09 16:00:00|17437.5|17425.5|17499.1|17487.1|17515.8|17503.8|17421.7|17409.7|2987
1715274000000|2024-05-09 17:00:00|17494.1|17482.1|17443|17431|17494.1|17482.1|17430.7|17418.7|4353
1715277600000|2024-05-09 18:00:00|17444.7|17432.7|17470.9|17458.9|17473|17461|17440.5|17428.5|739
1715346000000|2024-05-10 13:00:00|17471.9|17459.9|17507.9|17495.9|17523.3|17511.3|17469.2|17457.2|3147
1715349600000|2024-05-10 14:00:00|17507|17495|17511.4|17499.4|17586.4|17574.4|17483.8|17471.8|3721
1715353200000|2024-05-10 15:00:00|17511|17499|17476.4|17464.4|17511.9|17499.9|17426.5|17414.5|3087
1715356800000|2024-05-10 16:00:00|17473.5|17461.5|17452.5|17440.5|17498.3|17486.3|17378.4|17366.4|3300
1715360400000|2024-05-10 17:00:00|17451.3|17439.3|17478|17466|17564.5|17552.5|17448.8|17436.8|5548
1715364000000|2024-05-10 18:00:00|17476.8|17464.8|17463.4|17451.4|17478|17466|17455.5|17443.5|661
1715605200000|2024-05-13 13:00:00|17476.3|17464.3|17504.7|17492.7|17528.9|17516.9|17443.2|17431.2|2582
1715608800000|2024-05-13 14:00:00|17505.6|17493.6|17575.9|17563.9|17587.5|17575.5|17487.5|17475.5|3732
1715612400000|2024-05-13 15:00:00|17575.3|17563.3|17534.3|17522.3|17578.4|17566.4|17514.6|17502.6|2678
1715616000000|2024-05-13 16:00:00|17534|17522|17419.7|17407.7|17537.1|17525.1|17403.8|17391.8|3564
1715619600000|2024-05-13 17:00:00|17417.2|17405.2|17404.6|17392.6|17430|17418|17332.5|17320.5|5425
1715623200000|2024-05-13 18:00:00|17403|17391|17413.6|17401.6|17420.2|17408.2|17402.4|17390.4|975
1715691600000|2024-05-14 13:00:00|17446.5|17434.5|17491.6|17479.6|17501.3|17489.3|17438.5|17426.5|3563
1715695200000|2024-05-14 14:00:00|17494.4|17482.4|17624|17612|17628.3|17616.3|17481.3|17469.3|5345
1715698800000|2024-05-14 15:00:00|17622.1|17610.1|17674.5|17662.5|17692|17680|17597.6|17585.6|3593
1715702400000|2024-05-14 16:00:00|17673.5|17661.5|17718|17706|17751.7|17739.7|17644.4|17632.4|2873
1715706000000|2024-05-14 17:00:00|17716.4|17704.4|17668.5|17656.5|17742.1|17730.1|17658.9|17646.9|3797
1715709600000|2024-05-14 18:00:00|17668.2|17656.2|17679.1|17667.1|17681.9|17669.9|17665.7|17653.7|348
1715778000000|2024-05-15 13:00:00|17724.8|17712.8|17744.9|17732.9|17768.9|17756.9|17701|17689|2298
1715781600000|2024-05-15 14:00:00|17745.2|17733.2|17652.7|17640.7|17748.3|17736.3|17646.7|17634.7|2918
1715785200000|2024-05-15 15:00:00|17651.7|17639.7|17680|17668|17682.5|17670.5|17635.3|17623.3|2144
1715788800000|2024-05-15 16:00:00|17691|17679|17683.1|17671.1|17728.9|17716.9|17673.6|17661.6|2060
1715792400000|2024-05-15 17:00:00|17682.1|17670.1|17700.9|17688.9|17712.8|17700.8|17663.4|17651.4|3028
1715796000000|2024-05-15 18:00:00|17702.1|17690.1|17714.5|17702.5|17714.8|17702.8|17701.2|17689.2|601
1715864400000|2024-05-16 13:00:00|17727.5|17715.5|17802.9|17790.9|17826.5|17814.5|17721.3|17709.3|2444
1715868000000|2024-05-16 14:00:00|17805.1|17793.1|17835.5|17823.5|17854.8|17842.8|17782.9|17770.9|1856
1715871600000|2024-05-16 15:00:00|17835.8|17823.8|17826.7|17814.7|17846.4|17834.4|17798.5|17786.5|1657
1715875200000|2024-05-16 16:00:00|17826.5|17814.5|17783.7|17771.7|17827.3|17815.3|17768.7|17756.7|1862
1715878800000|2024-05-16 17:00:00|17784|17772|17783.4|17771.4|17806.9|17794.9|17744|17732|2497
1715882400000|2024-05-16 18:00:00|17782.6|17770.6|17780.1|17768.1|17790.9|17778.9|17773.6|17761.6|451
1715950800000|2024-05-17 13:00:00|17818.8|17806.8|17850.6|17838.6|17873.2|17861.2|17810.6|17798.6|2333
1715954400000|2024-05-17 14:00:00|17851.8|17839.8|17812.4|17800.4|17888.1|17876.1|17771|17759|3280
1715958000000|2024-05-17 15:00:00|17811.2|17799.2|17885.1|17873.1|17885.1|17873.1|17811.2|17799.2|1963
1715961600000|2024-05-17 16:00:00|17884.9|17872.9|17925|17913|17933.3|17921.3|17848.3|17836.3|3146
1715965200000|2024-05-17 17:00:00|17924.5|17912.5|17953.7|17941.7|17956.2|17944.2|17886.1|17874.1|3113
1715968800000|2024-05-17 18:00:00|17951.4|17939.4|17929.7|17917.7|17955.1|17943.1|17926|17914|510
1716210000000|2024-05-20 13:00:00|17956.4|17944.4|17954.4|17942.4|18017.9|18005.9|17920.8|17908.8|1885
1716213600000|2024-05-20 14:00:00|17955.6|17943.6|17960.4|17948.4|17977.4|17965.4|17904.4|17892.4|1958
1716217200000|2024-05-20 15:00:00|17959.2|17947.2|17933.3|17921.3|17959.2|17947.2|17898.1|17886.1|1330
1716220800000|2024-05-20 16:00:00|17932|17920|17908.8|17896.8|17957.6|17945.6|17906.1|17894.1|1123
1716224400000|2024-05-20 17:00:00|17908.6|17896.6|17902.9|17890.9|17936.3|17924.3|17879.8|17867.8|2730
1716228000000|2024-05-20 18:00:00|17901.7|17889.7|17917.6|17905.6|17920.1|17908.1|17897.6|17885.6|295
1716296400000|2024-05-21 13:00:00|17926.6|17914.6|17988.5|17976.5|17995.5|17983.5|17920.8|17908.8|1467
1716300000000|2024-05-21 14:00:00|17988.3|17976.3|17964.9|17952.9|18011|17999|17938.7|17926.7|1702
1716303600000|2024-05-21 15:00:00|17965|17953|18031.8|18019.8|18037.2|18025.2|17959.9|17947.9|1696
1716307200000|2024-05-21 16:00:00|18032|18020|18023.7|18011.7|18089|18077|18018.3|18006.3|1741
1716310800000|2024-05-21 17:00:00|18024.8|18012.8|18080.9|18068.9|18086.6|18074.6|18021.7|18009.7|1467
1716314400000|2024-05-21 18:00:00|18081.2|18069.2|18070.9|18058.9|18088.5|18076.5|18067.1|18055.1|282
1716382800000|2024-05-22 13:00:00|18099.1|18079.1|18096.3|18084.3|18121.1|18109.1|18054.1|18042.1|1653
1716386400000|2024-05-22 14:00:00|18097.5|18085.5|18144.5|18132.5|18145.8|18133.8|18076.1|18064.1|1547
1716390000000|2024-05-22 15:00:00|18148.2|18136.2|18161.9|18149.9|18163.2|18151.2|18110.7|18098.7|1507
1716393600000|2024-05-22 16:00:00|18163.1|18151.1|18158.7|18146.7|18181.6|18169.6|18130.9|18118.9|1617
1716397200000|2024-05-22 17:00:00|18160|18148|18196.3|18184.3|18203.2|18191.2|18158.9|18146.9|1601
1716400800000|2024-05-22 18:00:00|18193.8|18181.8|18191.3|18179.3|18200.5|18188.5|18188.3|18176.3|318
1716469200000|2024-05-23 13:00:00|18154.4|18142.4|18173.1|18161.1|18200.2|18188.2|18154.4|18142.4|1446
1716472800000|2024-05-23 14:00:00|18170.7|18158.7|18171.4|18159.4|18216.3|18204.3|18169.4|18157.4|1014
1716476400000|2024-05-23 15:00:00|18172.6|18160.6|18213|18201|18221.5|18209.5|18171.4|18159.4|1286
1716480000000|2024-05-23 16:00:00|18213.2|18201.2|18211.1|18199.1|18241.1|18229.1|18202.4|18190.4|1782
1716483600000|2024-05-23 17:00:00|18211.2|18199.2|18134|18122|18217.7|18205.7|18115.4|18103.4|2616
1716487200000|2024-05-23 18:00:00|18133.9|18121.9|18130.6|18118.6|18133.9|18121.9|18121.6|18109.6|319
1716555600000|2024-05-24 13:00:00|18122.1|18110.1|18076.2|18064.2|18192.4|18180.4|18048.8|18036.8|2773
1716559200000|2024-05-24 14:00:00|18077.3|18065.3|18182.1|18170.1|18203.1|18191.1|18077.3|18065.3|1940
1716562800000|2024-05-24 15:00:00|18180.8|18168.8|18218.3|18206.3|18222.1|18210.1|18171|18159|866
1716566400000|2024-05-24 16:00:00|18217.1|18205.1|18170.3|18158.3|18227.9|18215.9|18158.5|18146.5|884
1716570000000|2024-05-24 17:00:00|18171.4|18159.4|18133.1|18121.1|18186.3|18174.3|18106.4|18094.4|1533
1716573600000|2024-05-24 18:00:00|18130.8|18118.8|18155.8|18143.8|18155.8|18143.8|18130.8|18118.8|282
1716901200000|2024-05-28 13:00:00|18140.1|18128.1|18099|18087|18150.2|18138.2|18076.6|18064.6|2386
1716904800000|2024-05-28 14:00:00|18097.8|18085.8|18146.3|18134.3|18186.3|18174.3|18052.8|18040.8|2873
1716908400000|2024-05-28 15:00:00|18147.6|18135.6|18173.6|18161.6|18198.6|18186.6|18136.2|18124.2|1711
1716912000000|2024-05-28 16:00:00|18171.1|18159.1|18179.6|18167.6|18190.9|18178.9|18151.1|18139.1|1267
1716915600000|2024-05-28 17:00:00|18178.4|18166.4|18188.2|18176.2|18197|18185|18168.3|18156.3|2687
1716919200000|2024-05-28 18:00:00|18189.5|18177.5|18169.4|18157.4|18193.2|18181.2|18162|18150|491
1716987600000|2024-05-29 13:00:00|18158.5|18146.5|18181.2|18169.2|18187.5|18175.5|18134.8|18122.8|2575
1716991200000|2024-05-29 14:00:00|18180|18168|18136.4|18124.4|18193.7|18181.7|18130.1|18118.1|2150
1716994800000|2024-05-29 15:00:00|18135.2|18123.2|18008.8|17996.8|18157.5|18145.5|17882.6|17870.6|5847
1716998400000|2024-05-29 16:00:00|18011.3|17999.3|18043.9|18031.9|18088.8|18076.8|17998.8|17986.8|1999
1717002000000|2024-05-29 17:00:00|18042.7|18030.7|18032.5|18020.5|18048.9|18036.9|17988.9|17976.9|2737
1717005600000|2024-05-29 18:00:00|18032.6|18020.6|18048.8|18036.8|18051.3|18039.3|18022.6|18010.6|432
1717074000000|2024-05-30 13:00:00|18036.6|18024.6|18030.5|18018.5|18057.8|18045.8|17996.6|17984.6|2662
1717077600000|2024-05-30 14:00:00|18029.2|18017.2|17993.5|17981.5|18060.4|18048.4|17970.9|17958.9|3579
1717081200000|2024-05-30 15:00:00|17997.3|17985.3|17884.8|17872.8|18025.8|18013.8|17864.8|17852.8|3158
1717084800000|2024-05-30 16:00:00|17881|17869|17947.3|17935.3|17978.5|17966.5|17863.5|17851.5|2052
1717088400000|2024-05-30 17:00:00|17946|17934|17988.9|17976.9|18034.6|18022.6|17946|17934|3114
1717092000000|2024-05-30 18:00:00|17987.6|17975.6|17990.2|17978.2|17995.1|17983.1|17974|17962|389
1717160400000|2024-05-31 13:00:00|17993.2|17981.2|17897.5|17885.5|17993.2|17981.2|17877.6|17865.6|2544
1717164000000|2024-05-31 14:00:00|17898.7|17886.7|17853.4|17841.4|17910.1|17898.1|17849.3|17837.3|2537
1717167600000|2024-05-31 15:00:00|17852.1|17840.1|17847.9|17835.9|17862.7|17850.7|17800.9|17788.9|2833
1717171200000|2024-05-31 16:00:00|17846.8|17834.8|17827.1|17815.1|17846.8|17834.8|17795.6|17783.6|2367
1717174800000|2024-05-31 17:00:00|17824.7|17812.7|17864|17852|17885.3|17873.3|17823.3|17811.3|3059
1717178400000|2024-05-31 18:00:00|17862.8|17850.8|17857.8|17845.8|17875.2|17863.2|17855.3|17843.3|352
1717419600000|2024-06-03 13:00:00|17906.9|17894.9|17827.9|17815.9|17909.4|17897.4|17824.3|17812.3|2133
1717423200000|2024-06-03 14:00:00|17828|17816|17804.4|17792.4|17873.5|17861.5|17801.8|17789.8|2863
1717426800000|2024-06-03 15:00:00|17798.5|17786.5|17797.6|17785.6|17828.3|17816.3|17777.6|17765.6|2408
1717430400000|2024-06-03 16:00:00|17796.5|17784.5|17889.4|17877.4|17911|17899|17733.1|17721.1|3829
1717434000000|2024-06-03 17:00:00|17886.8|17874.8|17901.3|17889.3|17957|17945|17848.5|17836.5|2998
1717437600000|2024-06-03 18:00:00|17901.6|17889.6|17917.4|17905.4|17918.6|17906.6|17901.4|17889.4|544
1717506000000|2024-06-04 13:00:00|17950.4|17938.4|17947.8|17935.8|18045.5|18033.5|17924.1|17912.1|3667
1717509600000|2024-06-04 14:00:00|17945.5|17933.5|17882.3|17870.3|17970.5|17958.5|17881.2|17869.2|2627
1717513200000|2024-06-04 15:00:00|17883.8|17871.8|17945|17933|17946.1|17934.1|17881.7|17869.7|1935
1717516800000|2024-06-04 16:00:00|17943.8|17931.8|17920.4|17908.4|17963|17951|17911.4|17899.4|1581
1717520400000|2024-06-04 17:00:00|17921.5|17909.5|17882.6|17870.6|17931.2|17919.2|17860.3|17848.3|3281
1717524000000|2024-06-04 18:00:00|17885.1|17873.1|17882.7|17870.7|17895.2|17883.2|17878.6|17866.6|356
1717592400000|2024-06-05 13:00:00|17896.1|17884.1|17918.4|17906.4|17947|17935|17876.2|17864.2|2409
1717596000000|2024-06-05 14:00:00|17918.3|17906.3|17918.4|17906.4|17928.3|17916.3|17894.2|17882.2|1537
1717599600000|2024-06-05 15:00:00|17915.2|17903.2|17898.2|17886.2|17938.7|17926.7|17890.7|17878.7|1548
1717603200000|2024-06-05 16:00:00|17899.5|17887.5|17819|17807|17904.1|17892.1|17784.6|17772.6|2830
1717606800000|2024-06-05 17:00:00|17820.1|17808.1|17812.9|17800.9|17848.8|17836.8|17802.6|17790.6|2759
1717610400000|2024-06-05 18:00:00|17815.4|17803.4|17830.1|17818.1|17840.1|17828.1|17815.4|17803.4|437
1717678800000|2024-06-06 13:00:00|17834.5|17822.5|17743.2|17731.2|17834.5|17822.5|17651.9|17637.3|3570
1717682400000|2024-06-06 14:00:00|17744.3|17732.3|17785.5|17773.5|17834.7|17822.7|17722.1|17710.1|2522
1717686000000|2024-06-06 15:00:00|17784.4|17772.4|17730.8|17718.8|17784.4|17772.4|17641|17629|2829
1717689600000|2024-06-06 16:00:00|17731.8|17719.8|17784.8|17772.8|17792.9|17780.9|17727.9|17715.9|2271
1717693200000|2024-06-06 17:00:00|17783.7|17771.7|17785.1|17773.1|17788.7|17776.7|17742.7|17730.7|2461
1717696800000|2024-06-06 18:00:00|17787.6|17775.6|17791.2|17779.2|17804.6|17792.6|17784.9|17772.9|505
1717765200000|2024-06-07 13:00:00|17810.5|17798.5|17820.8|17808.8|17836.5|17824.5|17697|17685|2737
1717768800000|2024-06-07 14:00:00|17818.3|17806.3|17828.3|17816.3|17857.6|17845.6|17803.6|17791.6|2602
1717772400000|2024-06-07 15:00:00|17828.5|17816.5|17772.9|17760.9|17848|17836|17764.8|17752.8|1692
1717776000000|2024-06-07 16:00:00|17772.5|17760.5|17744.5|17732.5|17802.7|17790.7|17737.6|17725.6|1708
1717779600000|2024-06-07 17:00:00|17743.2|17731.2|17763.8|17751.8|17792.1|17780.1|17729.5|17717.5|3292
1717783200000|2024-06-07 18:00:00|17764|17752|17785.3|17773.3|17786.5|17774.5|17753.7|17741.7|861
1718024400000|2024-06-10 13:00:00|17811|17799|17973.6|17961.6|17976.3|17964.3|17811|17799|3739
1718028000000|2024-06-10 14:00:00|17979.6|17967.6|18000.5|17988.5|18024.7|18012.7|17967.1|17955.1|4185
1718031600000|2024-06-10 15:00:00|18001.5|17989.5|18046.4|18034.4|18057.8|18045.8|17985.3|17973.3|3059
1718035200000|2024-06-10 16:00:00|18044.6|18032.6|18032|18020|18052.2|18040.2|18005|17993|2166
1718038800000|2024-06-10 17:00:00|18031|18019|18049.4|18037.4|18062.9|18050.9|18008.8|17996.8|3217
1718042400000|2024-06-10 18:00:00|18048.9|18036.9|18035.9|18023.9|18051.9|18039.9|18025.4|18013.4|652
1718110800000|2024-06-11 13:00:00|18047.5|18035.5|18015.1|18003.1|18097.1|18085.1|17989.3|17977.3|3268
1718114400000|2024-06-11 14:00:00|18014.8|18002.8|18016.9|18004.9|18040.1|18028.1|17984.7|17972.7|2657
1718118000000|2024-06-11 15:00:00|18018.8|18006.8|18018.4|18006.4|18025|18013|17978.7|17966.7|1694
1718121600000|2024-06-11 16:00:00|18020.4|18008.4|18006.7|17994.7|18032.4|18020.4|17988.5|17976.5|1237
1718125200000|2024-06-11 17:00:00|18006.4|17994.4|17964.8|17952.8|18017.4|18005.4|17933.3|17921.3|4604
1718128800000|2024-06-11 18:00:00|17965.8|17953.8|17954.4|17942.4|17967.7|17955.7|17954.4|17942.4|415
1718197200000|2024-06-12 13:00:00|17986.5|17974.5|18025.7|18013.7|18029.6|18017.6|17974.2|17962.2|1934
1718200800000|2024-06-12 14:00:00|18024.8|18012.8|17989.4|17977.4|18024.8|18012.8|17973.9|17961.9|1761
1718204400000|2024-06-12 15:00:00|17986.9|17974.9|17970.4|17958.4|18006.5|17994.5|17962.2|17950.2|1678
1718208000000|2024-06-12 16:00:00|17970.7|17958.7|17920|17908|17978.5|17966.5|17881.2|17869.2|2307
1718211600000|2024-06-12 17:00:00|17921.5|17909.5|17898.1|17886.1|17923.7|17911.7|17859.4|17847.4|2928
1718215200000|2024-06-12 18:00:00|17899.1|17887.1|17900.7|17888.7|17903.2|17891.2|17890.7|17878.7|314
1718283600000|2024-06-13 13:00:00|17909.5|17897.5|17933.9|17921.9|17989.8|17977.8|17907.3|17895.3|2039
1718287200000|2024-06-13 14:00:00|17934.9|17922.9|17815|17803|17945.2|17933.2|17760.6|17748.6|4381
1718290800000|2024-06-13 15:00:00|17814.7|17802.7|17884|17872|17889|17877|17813.8|17801.8|1993
1718294400000|2024-06-13 16:00:00|17885.8|17873.8|17948.5|17936.5|17949.4|17937.4|17875.3|17863.3|1755
1718298000000|2024-06-13 17:00:00|17948.2|17936.2|18008|17996|18027.4|18015.4|17932|17920|3570
1718301600000|2024-06-13 18:00:00|18007.7|17995.7|17998.3|17986.3|18011.1|17999.1|17990.5|17978.5|401
1718370000000|2024-06-14 13:00:00|18098.7|18086.7|18157.9|18145.9|18211.4|18199.4|18098.7|18086.7|4771
1718373600000|2024-06-14 14:00:00|18157.6|18145.6|18190.9|18178.9|18202.7|18190.7|18121.9|18109.9|3055
1718377200000|2024-06-14 15:00:00|18192.5|18180.5|18308.4|18296.4|18311|18299|18190|18178|5386
1718380800000|2024-06-14 16:00:00|18310.6|18298.6|18342.4|18330.4|18406.5|18394.5|18297.2|18285.2|4469
1718384400000|2024-06-14 17:00:00|18342|18330|18363.7|18351.7|18385.7|18373.7|18341.1|18329.1|4755
1718388000000|2024-06-14 18:00:00|18364.1|18352.1|18359.2|18347.2|18364.1|18352.1|18348.4|18336.4|573
1718629200000|2024-06-17 13:00:00|18402.7|18390.7|18388.6|18376.6|18422.2|18410.2|18358|18346|3169
1718632800000|2024-06-17 14:00:00|18390.7|18378.7|18353|18341|18418.4|18406.4|18324.6|18312.6|3679
1718636400000|2024-06-17 15:00:00|18352.6|18340.6|18330.6|18318.6|18373.2|18361.2|18317.9|18305.9|2805
1718640000000|2024-06-17 16:00:00|18329.7|18317.7|18323.7|18311.7|18353.4|18341.4|18306.9|18294.9|1829
1718643600000|2024-06-17 17:00:00|18323.3|18311.3|18342.5|18330.5|18359|18347|18315.9|18303.9|3130
1718647200000|2024-06-17 18:00:00|18343.3|18331.3|18335.3|18323.3|18350.8|18338.8|18334.1|18322.1|573
1718715600000|2024-06-18 13:00:00|18334|18322|18310.7|18298.7|18357.4|18345.4|18307.3|18295.3|2136
1718719200000|2024-06-18 14:00:00|18311.5|18299.5|18306.7|18294.7|18366.6|18354.6|18288.2|18276.2|2023
1718722800000|2024-06-18 15:00:00|18305.5|18293.5|18261.8|18249.8|18313.4|18301.4|18246.8|18234.8|1915
1718726400000|2024-06-18 16:00:00|18259.3|18247.3|18287.4|18275.4|18313.2|18301.2|18253.1|18241.1|1303
1718730000000|2024-06-18 17:00:00|18286.6|18274.6|18280|18268|18314.5|18302.5|18270.8|18258.8|2431
1718733600000|2024-06-18 18:00:00|18280.4|18268.4|18277.9|18265.9|18280.8|18268.8|18265|18253|385
1718888400000|2024-06-20 13:00:00|18356.8|18344.8|18340.6|18328.6|18417.8|18405.8|18325|18313|4146
1718892000000|2024-06-20 14:00:00|18340.1|18328.1|18306.2|18294.2|18381.1|18369.1|18302.2|18290.2|2778
1718895600000|2024-06-20 15:00:00|18307|18295|18268.3|18256.3|18310.6|18298.6|18178.8|18166.8|3743
1718899200000|2024-06-20 16:00:00|18265.5|18253.5|18272.3|18260.3|18290.2|18278.2|18228.1|18216.1|1608
1718902800000|2024-06-20 17:00:00|18271.1|18259.1|18307.2|18295.2|18311.8|18299.8|18231.5|18219.5|2677
1718906400000|2024-06-20 18:00:00|18306.8|18294.8|18312.4|18300.4|18315.9|18303.9|18304.3|18292.3|373
1718974800000|2024-06-21 13:00:00|18331|18319|18254.8|18242.8|18335.8|18323.8|18223|18211|3132
1718978400000|2024-06-21 14:00:00|18255.2|18243.2|18295.4|18283.4|18296.7|18284.7|18237.4|18225.4|2726
1718982000000|2024-06-21 15:00:00|18296.7|18284.7|18319.1|18307.1|18326.2|18314.2|18264.1|18252.1|2402
1718985600000|2024-06-21 16:00:00|18320|18308|18365.8|18353.8|18416.7|18404.7|18313.4|18301.4|3909
1718989200000|2024-06-21 17:00:00|18365|18353|18345.4|18333.4|18373.3|18361.3|18320|18308|3886
1718992800000|2024-06-21 18:00:00|18346.1|18334.1|18341.9|18329.9|18348.9|18336.9|18337.2|18325.2|622
1719234000000|2024-06-24 13:00:00|18278.7|18266.7|18310.6|18298.6|18467.8|18455.8|18255.5|18243.3|5719
1719237600000|2024-06-24 14:00:00|18311.7|18299.7|18402.8|18390.8|18428.6|18416.6|18307|18295|4323
1719241200000|2024-06-24 15:00:00|18402.1|18390.1|18329.2|18317.2|18435.2|18423.2|18303.7|18291.7|2701
1719244800000|2024-06-24 16:00:00|18331.7|18319.7|18403.7|18391.7|18418.4|18406.4|18316.4|18304.4|2507
1719248400000|2024-06-24 17:00:00|18406.8|18394.8|18448.7|18436.7|18464.9|18452.9|18392.7|18380.7|4693
1719252000000|2024-06-24 18:00:00|18448.1|18436.1|18446.3|18434.3|18448.1|18436.1|18439.7|18427.7|334
1719320400000|2024-06-25 13:00:00|18435|18423|18465.1|18453.1|18471.8|18459.8|18409.7|18397.7|4112
1719324000000|2024-06-25 14:00:00|18464.4|18452.4|18473.6|18461.6|18510.1|18498.1|18431.5|18419.5|4432
1719327600000|2024-06-25 15:00:00|18473|18461|18453.9|18441.9|18479.7|18467.7|18406.6|18394.6|2322
1719331200000|2024-06-25 16:00:00|18454.6|18442.6|18445.5|18433.5|18460|18448|18420.4|18408.4|1751
1719334800000|2024-06-25 17:00:00|18446|18434|18442.5|18430.5|18448.4|18436.4|18399.7|18387.7|2401
1719338400000|2024-06-25 18:00:00|18444.5|18432.5|18438.7|18426.7|18446.2|18434.2|18434.2|18422.2|480
1719406800000|2024-06-26 13:00:00|18431.2|18419.2|18551.3|18539.3|18563.4|18551.4|18429.3|18417.3|4265
1719410400000|2024-06-26 14:00:00|18549.4|18537.4|18528.7|18516.7|18552.8|18540.8|18480.6|18468.6|3680
1719414000000|2024-06-26 15:00:00|18529.3|18517.3|18622.4|18610.4|18623.7|18611.7|18526|18514|3324
1719417600000|2024-06-26 16:00:00|18617.9|18605.9|18617.4|18605.4|18618.6|18606.6|18571.4|18559.4|2678
1719421200000|2024-06-26 17:00:00|18622.1|18610.1|18651.2|18639.2|18691.4|18679.4|18619.6|18607.6|5621
1719424800000|2024-06-26 18:00:00|18649.8|18637.8|18647.1|18635.1|18651|18639|18636|18624|587
1719493200000|2024-06-27 13:00:00|18649|18637|18641.3|18629.3|18690.4|18678.4|18618.1|18606.1|2664
1719496800000|2024-06-27 14:00:00|18638.8|18626.8|18679.3|18667.3|18681.8|18669.8|18616.2|18604.2|2269
1719500400000|2024-06-27 15:00:00|18679.9|18667.9|18709.3|18697.3|18709.3|18697.3|18658.6|18646.6|2030
1719504000000|2024-06-27 16:00:00|18713.3|18701.3|18616.8|18604.8|18715.4|18703.4|18609.4|18597.4|2970
1719507600000|2024-06-27 17:00:00|18617.4|18605.4|18619.7|18607.7|18634.3|18622.3|18562.5|18550.5|3193
1719511200000|2024-06-27 18:00:00|18620.3|18608.3|18645|18633|18645.6|18633.6|18615.5|18603.5|405
1719579600000|2024-06-28 13:00:00|18646.8|18634.8|18683.3|18671.3|18700.9|18688.9|18645.8|18633.8|2783
1719583200000|2024-06-28 14:00:00|18682.7|18670.7|18543.7|18531.7|18693.1|18681.1|18532.5|18520.5|3785
1719586800000|2024-06-28 15:00:00|18545|18533|18593.8|18581.8|18599.9|18587.9|18527.6|18515.6|2415
1719590400000|2024-06-28 16:00:00|18594.4|18582.4|18596.7|18584.7|18641.7|18629.7|18530|18518|3099
1719594000000|2024-06-28 17:00:00|18597.4|18585.4|18521.6|18509.6|18601.1|18589.1|18487.9|18475.9|4642
1719597600000|2024-06-28 18:00:00|18521|18509|18500.5|18488.5|18521|18509|18486.8|18474.8|735
1719838800000|2024-07-01 13:00:00|18469.3|18457.3|18422.8|18410.8|18473.7|18461.7|18409.8|18397.8|2553
1719842400000|2024-07-01 14:00:00|18424.1|18412.1|18431.9|18419.9|18444.5|18432.5|18345.8|18333.8|5077
1719846000000|2024-07-01 15:00:00|18430.7|18418.7|18417.5|18405.5|18432.8|18420.8|18391.4|18379.4|1555
1719849600000|2024-07-01 16:00:00|18416.9|18404.9|18408|18396|18433.5|18421.5|18398.5|18386.5|2159
1719853200000|2024-07-01 17:00:00|18408.6|18396.6|18426.7|18414.7|18464.8|18452.8|18396.9|18384.9|4838
1719856800000|2024-07-01 18:00:00|18427.4|18415.4|18429.3|18417.3|18434.9|18422.9|18416|18404|363
1719925200000|2024-07-02 13:00:00|18457.3|18445.3|18468.7|18456.7|18487|18475|18440.8|18428.8|2186
1719928800000|2024-07-02 14:00:00|18468.1|18456.1|18479.4|18467.4|18494|18482|18449.1|18437.1|2298
1719932400000|2024-07-02 15:00:00|18480.1|18468.1|18495|18483|18535.9|18523.9|18472.7|18460.7|2786
1719936000000|2024-07-02 16:00:00|18494.3|18482.3|18535|18523|18558.5|18546.5|18482.9|18470.9|3039
1719939600000|2024-07-02 17:00:00|18534.3|18522.3|18548.7|18536.7|18556|18544|18510.9|18498.9|3775
1719943200000|2024-07-02 18:00:00|18548.1|18536.1|18537.2|18525.2|18549.9|18537.9|18536|18524|561
1720011600000|2024-07-03 13:00:00|18535.2|18523.2|18646.1|18634.1|18651.5|18639.5|18535.2|18523.2|3181
1720015200000|2024-07-03 14:00:00|18645.6|18633.6|18618.5|18606.5|18648.6|18636.6|18597.4|18585.4|3117
1720018800000|2024-07-03 15:00:00|18619.8|18607.8|18621.6|18609.6|18644.1|18632.1|18605|18593|2865
1720022400000|2024-07-03 16:00:00|18619.6|18607.6|18632.3|18620.3|18641.6|18629.6|18602.3|18590.3|2542
1720026000000|2024-07-03 17:00:00|18631.8|18619.8|18651.8|18639.8|18654.8|18642.8|18615.9|18603.9|2645
1720029600000|2024-07-03 18:00:00|18650.5|18638.5|18651.4|18639.4|18653.4|18641.4|18642|18630|303
1720184400000|2024-07-05 13:00:00|18643.7|18631.7|18634.8|18622.8|18659|18647|18615.5|18603.5|1984
1720188000000|2024-07-05 14:00:00|18634|18622|18713.9|18701.9|18746.7|18734.7|18634|18622|5248
1720191600000|2024-07-05 15:00:00|18712.9|18700.9|18756.2|18744.2|18757.2|18745.2|18710.6|18698.6|3701
1720195200000|2024-07-05 16:00:00|18757.4|18745.4|18814|18802|18847.5|18835.5|18756.2|18744.2|5380
1720198800000|2024-07-05 17:00:00|18814.5|18802.5|18692|18680|18816.5|18804.5|18657.2|18645.2|5648
1720202400000|2024-07-05 18:00:00|18693|18681|18677.5|18665.5|18694.5|18682.5|18676.7|18664.7|632
1720443600000|2024-07-08 13:00:00|18704.3|18692.3|18715.3|18703.3|18749.5|18737.5|18675.6|18663.6|3550
1720447200000|2024-07-08 14:00:00|18715.7|18703.7|18730.4|18718.4|18753.7|18741.7|18658.2|18646.2|3410
1720450800000|2024-07-08 15:00:00|18731.2|18719.2|18596|18584|18731.2|18719.2|18575.4|18563.4|4111
1720454400000|2024-07-08 16:00:00|18596.8|18584.8|18480.8|18468.8|18637.4|18625.4|18465.9|18453.9|4066
1720458000000|2024-07-08 17:00:00|18475.4|18463.4|18504.5|18492.5|18530.7|18518.7|18440.4|18428.4|7577
1720461600000|2024-07-08 18:00:00|18504.9|18492.9|18515.2|18503.2|18519.7|18507.7|18502.9|18490.9|1355
1720530000000|2024-07-09 13:00:00|18538.8|18526.8|18593.4|18581.4|18607.6|18595.6|18496.8|18484.8|3147
1720533600000|2024-07-09 14:00:00|18594.2|18582.2|18611.8|18599.8|18626|18614|18576.7|18564.7|3505
1720537200000|2024-07-09 15:00:00|18612.3|18600.3|18564.3|18552.3|18619.8|18607.8|18538.5|18526.5|2803
1720540800000|2024-07-09 16:00:00|18563.5|18551.5|18329|18317|18563.5|18551.5|18142.1|18130.1|7811
1720544400000|2024-07-09 17:00:00|18329.8|18317.8|18308.6|18296.6|18361.9|18349.9|18299.4|18287.4|6393
1720548000000|2024-07-09 18:00:00|18309.4|18297.4|18324.9|18312.9|18335.7|18323.7|18307.8|18295.8|923
1720616400000|2024-07-10 13:00:00|18295.1|18283.1|18257.3|18245.3|18348.2|18336.2|18244.5|18232.5|4347
1720620000000|2024-07-10 14:00:00|18254.8|18242.8|18316|18304|18321.9|18309.9|18204.4|18192.4|5005
1720623600000|2024-07-10 15:00:00|18316.4|18304.4|18323.6|18311.6|18329.8|18317.8|18278.2|18266.2|4085
1720627200000|2024-07-10 16:00:00|18323.2|18311.2|18264.9|18252.9|18324.9|18312.9|18252.3|18240.3|3361
1720630800000|2024-07-10 17:00:00|18267.4|18255.4|18295.1|18283.1|18315|18303|18239.2|18227.2|6637
1720634400000|2024-07-10 18:00:00|18294.3|18282.3|18297.1|18285.1|18300.1|18288.1|18285.9|18273.9|1228
1720702800000|2024-07-11 13:00:00|18348.7|18336.7|18356.7|18344.7|18362|18350|18313.4|18301.4|3977
1720706400000|2024-07-11 14:00:00|18355.8|18343.8|18347.7|18335.7|18369.7|18357.7|18311.8|18299.8|5340
1720710000000|2024-07-11 15:00:00|18349|18337|18336.5|18324.5|18395.2|18383.2|18320.6|18308.6|5050
1720713600000|2024-07-11 16:00:00|18339|18327|18312.8|18300.8|18348.2|18336.2|18289.3|18277.3|3857
1720717200000|2024-07-11 17:00:00|18313.2|18301.2|18314.2|18302.2|18357.7|18345.7|18306.5|18294.5|6546
1720720800000|2024-07-11 18:00:00|18313.4|18301.4|18320.8|18308.8|18327.4|18315.4|18313.4|18301.4|664
1720789200000|2024-07-12 13:00:00|18307.3|18295.3|18322.1|18310.1|18335.8|18323.8|18203.4|18191.4|5177
1720792800000|2024-07-12 14:00:00|18320.5|18308.5|18338.6|18326.6|18379.7|18367.7|18297.8|18285.8|5244
1720796400000|2024-07-12 15:00:00|18339.9|18327.9|18330.9|18318.9|18356.3|18344.3|18300.4|18288.4|5950
1720800000000|2024-07-12 16:00:00|18328.4|18316.4|18403.3|18391.3|18415.1|18403.1|18315.4|18303.4|3964
1720803600000|2024-07-12 17:00:00|18405.4|18393.4|18370.6|18358.6|18415.4|18403.4|18358.5|18346.5|5522
1720807200000|2024-07-12 18:00:00|18372.8|18360.8|18377.6|18365.6|18396.5|18384.5|18371.3|18359.3|1442
1721048400000|2024-07-15 13:00:00|18389.3|18377.3|18367.3|18355.3|18403.2|18388.7|18329.1|18317.1|3414
1721052000000|2024-07-15 14:00:00|18368.8|18356.8|18340.8|18328.8|18368.8|18356.8|18306.7|18294.7|2686
1721055600000|2024-07-15 15:00:00|18341.1|18329.1|18361|18349|18379.4|18367.4|18322.8|18310.8|2134
1721059200000|2024-07-15 16:00:00|18363.5|18351.5|18398.4|18386.4|18456.8|18444.8|18352.9|18340.9|2604
1721062800000|2024-07-15 17:00:00|18398.1|18386.1|18349.6|18337.6|18399.1|18387.1|18332.8|18320.8|3282
1721066400000|2024-07-15 18:00:00|18350.9|18338.9|18350.9|18338.9|18358.7|18346.7|18348.7|18336.7|678
1721134800000|2024-07-16 13:00:00|18355.4|18343.4|18374.4|18362.4|18380|18368|18297.9|18285.9|1721
1721138400000|2024-07-16 14:00:00|18374.1|18362.1|18385.8|18373.8|18410.7|18398.7|18360.1|18348.1|2217
1721142000000|2024-07-16 15:00:00|18384.6|18372.6|18348.7|18336.7|18409.7|18397.7|18338.6|18326.6|2417
1721145600000|2024-07-16 16:00:00|18350.9|18338.9|18364.9|18352.9|18392|18380|18335.5|18323.5|1668
1721149200000|2024-07-16 17:00:00|18363.9|18351.9|18418|18406|18425.6|18413.6|18362.7|18350.7|2630
1721152800000|2024-07-16 18:00:00|18417.1|18405.1|18424.9|18412.9|18425.4|18413.4|18412.6|18400.6|434
1721221200000|2024-07-17 13:00:00|18408.3|18396.3|18344.5|18332.5|18409.2|18397.2|18313.4|18301.4|2249
1721224800000|2024-07-17 14:00:00|18344.2|18332.2|18441.3|18429.3|18461.8|18449.8|18339.8|18327.8|2888
1721228400000|2024-07-17 15:00:00|18441.5|18429.5|18480.2|18468.2|18514|18502|18409.3|18397.3|2841
1721232000000|2024-07-17 16:00:00|18480.5|18468.5|18508.6|18496.6|18538|18526|18465.8|18453.8|2432
1721235600000|2024-07-17 17:00:00|18508.1|18496.1|18538.5|18526.5|18567.5|18555.5|18495.5|18483.5|3133
1721239200000|2024-07-17 18:00:00|18540|18528|18522.3|18510.3|18540.5|18528.5|18518.3|18506.3|459
1721307600000|2024-07-18 13:00:00|18528.4|18516.4|18504.9|18492.9|18558.7|18546.7|18491.9|18479.9|2159
1721311200000|2024-07-18 14:00:00|18499.9|18487.9|18315.6|18303.6|18506.6|18494.6|18315.4|18303.4|3468
1721314800000|2024-07-18 15:00:00|18315.4|18303.4|18266.2|18254.2|18348.1|18336.1|18264.7|18252.7|2892
1721318400000|2024-07-18 16:00:00|18268.7|18256.7|18311.7|18299.7|18338.5|18326.5|18259.2|18247.2|1996
1721322000000|2024-07-18 17:00:00|18315.2|18303.2|18291.8|18279.8|18317.7|18305.7|18278.7|18266.7|3027
1721325600000|2024-07-18 18:00:00|18290.7|18278.7|18293.5|18281.5|18295|18283|18285.7|18273.7|368
1721394000000|2024-07-19 13:00:00|18290.4|18278.4|18333.4|18321.4|18355.3|18343.3|18247.4|18235.4|1902
1721397600000|2024-07-19 14:00:00|18332.1|18320.1|18344.2|18332.2|18372.8|18360.8|18310.5|18298.5|1749
1721401200000|2024-07-19 15:00:00|18343.2|18331.2|18387.3|18375.3|18398.8|18386.8|18343.2|18331.2|1008
1721404800000|2024-07-19 16:00:00|18386.3|18374.3|18337.3|18325.3|18388.6|18376.6|18313.8|18301.8|1005
1721408400000|2024-07-19 17:00:00|18337.1|18325.1|18346.5|18334.5|18364.9|18352.9|18320.8|18308.8|2479
1721412000000|2024-07-19 18:00:00|18347.5|18335.5|18327.9|18315.9|18348.5|18336.5|18315.8|18303.8|594
1721653200000|2024-07-22 13:00:00|18449.7|18437.7|18506.7|18494.7|18514|18502|18421|18399.6|2284
1721656800000|2024-07-22 14:00:00|18507.9|18495.9|18514.8|18502.8|18535.5|18523.5|18483.2|18471.2|1656
1721660400000|2024-07-22 15:00:00|18514.4|18502.4|18426.5|18414.5|18520.2|18508.2|18412.7|18400.7|1127
1721664000000|2024-07-22 16:00:00|18427.5|18415.5|18445.3|18433.3|18452.4|18440.4|18377.7|18365.7|1465
1721667600000|2024-07-22 17:00:00|18442.9|18430.9|18456|18444|18470.5|18458.5|18440.1|18428.1|890
1721671200000|2024-07-22 18:00:00|18455.6|18443.6|18454.4|18442.4|18458.6|18446.6|18448.3|18436.3|321
1721739600000|2024-07-23 13:00:00|18434.8|18422.8|18459.5|18447.5|18511.1|18499.1|18432.7|18420.7|1449
1721743200000|2024-07-23 14:00:00|18460.6|18448.6|18465.4|18453.4|18486.3|18474.3|18437.6|18425.6|1510
1721746800000|2024-07-23 15:00:00|18466.5|18454.5|18528.7|18516.7|18545.4|18533.4|18463.2|18451.2|1563
1721750400000|2024-07-23 16:00:00|18533.4|18521.4|18533.3|18521.3|18574.9|18562.9|18508.3|18496.3|2042
1721754000000|2024-07-23 17:00:00|18533.2|18521.2|18621.5|18609.5|18638|18626|18517.7|18505.7|4750
1721757600000|2024-07-23 18:00:00|18620.4|18608.4|18625.8|18613.8|18632|18620|18618.4|18606.4|831
1721826000000|2024-07-24 13:00:00|18609.1|18597.1|18628.4|18616.4|18667.2|18655.2|18602.8|18590.8|1840
1721829600000|2024-07-24 14:00:00|18629.7|18617.7|18571.8|18559.8|18670.1|18658.1|18565.2|18553.2|2314
1721833200000|2024-07-24 15:00:00|18570.5|18558.5|18562.1|18550.1|18591.1|18579.1|18537.3|18525.3|1787
1721836800000|2024-07-24 16:00:00|18563.2|18551.2|18598|18586|18612.8|18600.8|18556.9|18544.9|1036
1721840400000|2024-07-24 17:00:00|18600.5|18588.5|18638.4|18626.4|18643.7|18631.7|18599.2|18587.2|1800
1721844000000|2024-07-24 18:00:00|18638.3|18626.3|18647.2|18635.2|18648.4|18636.4|18626.4|18614.4|545
1721912400000|2024-07-25 13:00:00|18636.6|18624.6|18667.3|18655.3|18685.7|18673.7|18618.5|18606.5|2973
1721916000000|2024-07-25 14:00:00|18668.5|18656.5|18733.7|18721.7|18766|18754|18641.6|18629.6|2811
1721919600000|2024-07-25 15:00:00|18734.9|18722.9|18876.7|18864.7|18888.9|18876.9|18727.6|18715.6|2751
1721923200000|2024-07-25 16:00:00|18877.9|18865.9|18849.2|18837.2|18909.3|18897.3|18848.1|18836.1|2392
1721926800000|2024-07-25 17:00:00|18850.4|18838.4|18869.9|18857.9|18883.4|18871.4|18848.1|18836.1|1912
1721930400000|2024-07-25 18:00:00|18869.8|18857.8|18858.6|18846.6|18870.1|18858.1|18841.7|18829.7|305
1721998800000|2024-07-26 13:00:00|18868.8|18856.8|18834.7|18822.7|18892.9|18880.9|18825|18813|1519
1722002400000|2024-07-26 14:00:00|18837.2|18825.2|18829.4|18817.4|18869|18857|18811|18799|1404
1722006000000|2024-07-26 15:00:00|18830.6|18818.6|18887.1|18875.1|18888.6|18876.6|18818.5|18806.5|1812
1722009600000|2024-07-26 16:00:00|18885.9|18873.9|18889.8|18877.8|18899.4|18887.4|18849.8|18837.8|2003
1722013200000|2024-07-26 17:00:00|18891|18879|18860.1|18848.1|18907.7|18895.7|18798.3|18786.3|1676
1722016800000|2024-07-26 18:00:00|18862.8|18850.8|18856.3|18844.3|18867.3|18855.3|18852.6|18840.6|186
1722258000000|2024-07-29 13:00:00|18878.6|18866.6|18810.5|18798.5|18901.3|18889.3|18788.1|18776.1|1327
1722261600000|2024-07-29 14:00:00|18811.7|18799.7|18790.5|18778.5|18837.9|18825.9|18770.7|18758.7|1272
1722265200000|2024-07-29 15:00:00|18791.7|18779.7|18766.7|18754.7|18796.9|18784.9|18705.6|18693.6|1043
1722268800000|2024-07-29 16:00:00|18765.5|18753.5|18730.8|18718.8|18768.1|18756.1|18730.8|18718.8|622
1722272400000|2024-07-29 17:00:00|18729.5|18717.5|18687.5|18675.5|18774.2|18762.2|18621.5|18609.5|2860
1722276000000|2024-07-29 18:00:00|18690|18678|18700.3|18688.3|18704.1|18692.1|18685.1|18673.1|386
1722344400000|2024-07-30 13:00:00|18731.1|18719.1|18703.7|18691.7|18762.5|18750.5|18697.5|18685.5|2937
1722348000000|2024-07-30 14:00:00|18705|18693|18677.5|18665.5|18757.4|18745.4|18638.8|18626.8|2857
1722351600000|2024-07-30 15:00:00|18676.2|18664.2|18711.2|18699.2|18715|18703|18665|18653|1257
1722355200000|2024-07-30 16:00:00|18710|18698|18677.4|18665.4|18713.7|18701.7|18649.9|18637.9|1396
1722358800000|2024-07-30 17:00:00|18674.9|18662.9|18747.3|18735.3|18757.4|18745.4|18653.6|18641.6|2966
1722362400000|2024-07-30 18:00:00|18744.8|18732.8|18741.1|18729.1|18744.9|18732.9|18734.9|18722.9|252
1722430800000|2024-07-31 13:00:00|18711.5|18699.5|18663.1|18651.1|18721.7|18709.7|18644.4|18632.4|2421
1722434400000|2024-07-31 14:00:00|18663.2|18651.2|18690.8|18678.8|18733.2|18721.2|18655.7|18643.7|2479
1722438000000|2024-07-31 15:00:00|18688.3|18676.3|18707.1|18695.1|18720.9|18708.9|18665.9|18653.9|1939
1722441600000|2024-07-31 16:00:00|18708.4|18696.4|18667.2|18655.2|18710.9|18698.9|18593.4|18581.4|2871
1722445200000|2024-07-31 17:00:00|18668.5|18656.5|18677.6|18665.6|18681.2|18669.2|18638.6|18626.6|3655
1722448800000|2024-07-31 18:00:00|18678.8|18666.8|18681.2|18669.2|18691.2|18679.2|18671.3|18659.3|751
1722517200000|2024-08-01 13:00:00|18683.1|18671.1|18587.3|18575.3|18689.5|18677.5|18579.8|18567.8|3950
1722520800000|2024-08-01 14:00:00|18584.8|18572.8|18478.5|18466.5|18607.1|18595.1|18434.7|18422.7|6712
1722524400000|2024-08-01 15:00:00|18477.3|18465.3|18389.8|18377.8|18479.6|18467.6|18379.8|18367.8|5261
1722528000000|2024-08-01 16:00:00|18387.3|18375.3|18427.1|18415.1|18429.6|18417.6|18338.6|18326.6|3821
1722531600000|2024-08-01 17:00:00|18427|18415|18382.3|18370.3|18432.3|18420.3|18374.8|18362.8|4527
1722535200000|2024-08-01 18:00:00|18383.5|18371.5|18362.3|18350.3|18384.9|18372.9|18354.9|18342.9|1297
1722603600000|2024-08-02 13:00:00|18359.6|18347.6|18146.6|18134.6|18377.3|18365.3|18077.4|18065.4|8056
1722607200000|2024-08-02 14:00:00|18145.3|18133.3|18196.8|18184.8|18199.3|18187.3|17982.5|17970.5|10460
1722610800000|2024-08-02 15:00:00|18194.4|18182.4|18265.1|18253.1|18288.6|18276.6|18126.6|18114.6|5987
1722614400000|2024-08-02 16:00:00|18265|18253|18257.3|18245.3|18347.4|18335.4|18250|18238|4763
1722618000000|2024-08-02 17:00:00|18257.4|18245.4|18210.7|18198.7|18288.7|18276.7|18209.9|18197.9|5193
1722621600000|2024-08-02 18:00:00|18213.2|18201.2|18198.5|18186.5|18217.9|18205.9|18196.1|18184.1|874
1722862800000|2024-08-05 13:00:00|17814|17802|17896.9|17884.9|17971.6|17959.6|17668.2|17656.2|8186
1722866400000|2024-08-05 14:00:00|17895.7|17883.7|17926.2|17914.2|18004.1|17992.1|17849|17837|5509
1722870000000|2024-08-05 15:00:00|17927.5|17915.5|17936.2|17924.2|17959.6|17947.6|17873.2|17861.2|4153
1722873600000|2024-08-05 16:00:00|17935.1|17923.1|17944.5|17932.5|18052|18040|17914.6|17902.6|3712
1722877200000|2024-08-05 17:00:00|17945.7|17933.7|17877.1|17865.1|17959.7|17947.7|17856.5|17844.5|1663
1722880800000|2024-08-05 18:00:00|17895.3|17883.3|17907.5|17895.5|17916.3|17904.3|17877.6|17865.6|769
1722949200000|2024-08-06 13:00:00|17986.3|17956.3|17963.7|17951.7|17986.3|17964.2|17868.8|17856.8|5553
1722952800000|2024-08-06 14:00:00|17964.9|17952.9|17851.8|17839.8|18004.9|17992.9|17847.2|17835.2|5052
1722956400000|2024-08-06 15:00:00|17850.6|17838.6|17822|17810|17878.9|17866.9|17813.1|17801.1|3397
1722960000000|2024-08-06 16:00:00|17820.8|17808.8|17839.8|17827.8|17882.8|17870.8|17753.1|17741.1|2989
1722963600000|2024-08-06 17:00:00|17840.9|17828.9|17898.7|17886.7|17974.6|17962.6|17828.9|17816.9|4377
1722967200000|2024-08-06 18:00:00|17899.8|17887.8|17916.3|17904.3|17937.4|17925.4|17898.4|17886.4|955
1723035600000|2024-08-07 13:00:00|17993.7|17981.7|18001|17989|18050.9|18038.9|17951.5|17939.5|4094
1723039200000|2024-08-07 14:00:00|18002.2|17990.2|17901.5|17889.5|18030.7|18018.7|17868.6|17856.6|4677
1723042800000|2024-08-07 15:00:00|17904|17892|17862|17850|17911.2|17899.2|17831.7|17819.7|2793
1723046400000|2024-08-07 16:00:00|17860.9|17848.9|17921.5|17909.5|17929.1|17917.1|17823.4|17811.4|2933
1723050000000|2024-08-07 17:00:00|17920.2|17908.2|17917.7|17905.7|17943|17931|17889.3|17877.3|3942
1723053600000|2024-08-07 18:00:00|17922.5|17910.5|17913.6|17901.6|17930.5|17918.5|17910|17898|336
1723122000000|2024-08-08 13:00:00|17961.1|17949.1|17920.7|17908.7|17961.1|17949.1|17866.7|17854.7|2551
1723125600000|2024-08-08 14:00:00|17918.4|17906.4|17846|17834|17921.7|17909.7|17841.2|17829.2|2597
1723129200000|2024-08-08 15:00:00|17849.4|17837.4|17833.1|17821.1|17862.6|17850.6|17814.4|17802.4|1873
1723132800000|2024-08-08 16:00:00|17834.2|17822.2|17770.2|17758.2|17859.8|17847.8|17740.3|17728.3|2289
1723136400000|2024-08-08 17:00:00|17771.2|17759.2|17796.2|17784.2|17828.3|17816.3|17757.8|17745.8|3341
1723140000000|2024-08-08 18:00:00|17797.4|17785.4|17795.1|17783.1|17801.3|17789.3|17786.9|17774.9|415
1723208400000|2024-08-09 13:00:00|17809.4|17789.4|17832.7|17820.7|17845.9|17833.9|17722.7|17710.7|3963
1723212000000|2024-08-09 14:00:00|17832.9|17820.9|17877.6|17865.6|17907.1|17895.1|17825.1|17813.1|3552
1723215600000|2024-08-09 15:00:00|17878.6|17866.6|18008.5|17996.5|18070.7|18058.7|17876.9|17864.9|5120
1723219200000|2024-08-09 16:00:00|18007.5|17995.5|18030.2|18018.2|18092.7|18080.7|17995.8|17983.8|2947
1723222800000|2024-08-09 17:00:00|18031.2|18019.2|18096.1|18084.1|18119.7|18107.7|18030.2|18018.2|4524
1723226400000|2024-08-09 18:00:00|18098.4|18086.4|18090|18078|18102.8|18090.8|18078.8|18066.8|476
1723467600000|2024-08-12 13:00:00|18092|18080|18053.8|18041.8|18123|18111|18044|18032|2600
1723467600000|2024-08-12 13:00:00|18092|18080|18053.8|18041.8|18123|18111|18044|18032|2600
1723471200000|2024-08-12 14:00:00|18052.8|18040.8|18059|18047|18067|18055|18015.3|18003.3|2098
1723471200000|2024-08-12 14:00:00|18052.8|18040.8|18059|18047|18067|18055|18015.3|18003.3|2098
1723474800000|2024-08-12 15:00:00|18059.8|18047.8|18053.9|18041.9|18061|18049|18002.4|17990.4|1631
1723474800000|2024-08-12 15:00:00|18059.8|18047.8|18053.9|18041.9|18061|18049|18002.4|17990.4|1631
1723478400000|2024-08-12 16:00:00|18054.9|18042.9|18005.3|17993.3|18063.9|18051.9|17998.1|17986.1|1744
1723478400000|2024-08-12 16:00:00|18054.9|18042.9|18005.3|17993.3|18063.9|18051.9|17998.1|17986.1|1744
1723482000000|2024-08-12 17:00:00|18004.3|17992.3|17989.3|17977.3|18021.3|18009.3|17967.1|17955.1|3430
1723482000000|2024-08-12 17:00:00|18004.3|17992.3|17989.3|17977.3|18021.3|18009.3|17967.1|17955.1|3430
1723485600000|2024-08-12 18:00:00|17988.8|17976.8|17999.8|17987.8|18008.3|17996.3|17988.8|17976.8|656
1723485600000|2024-08-12 18:00:00|17988.8|17976.8|17999.8|17987.8|18008.3|17996.3|17988.8|17976.8|656
1723554000000|2024-08-13 13:00:00|18027.1|18015.1|18070.9|18058.9|18087.3|18075.3|18003.1|17991.1|2285
1723554000000|2024-08-13 13:00:00|18027.1|18015.1|18070.9|18058.9|18087.3|18075.3|18003.1|17991.1|2285
1723557600000|2024-08-13 14:00:00|18070.6|18058.6|18072.6|18060.6|18136.9|18124.9|18000.1|17988.1|2500
1723557600000|2024-08-13 14:00:00|18070.6|18058.6|18072.6|18060.6|18136.9|18124.9|18000.1|17988.1|2500
1723561200000|2024-08-13 15:00:00|18073.6|18061.6|18012.5|18000.5|18082.4|18070.4|17985.8|17973.8|2205
1723561200000|2024-08-13 15:00:00|18073.6|18061.6|18012.5|18000.5|18082.4|18070.4|17985.8|17973.8|2205
1723564800000|2024-08-13 16:00:00|18013.8|18001.8|18046.6|18034.6|18056.2|18044.2|17994.2|17982.2|2681
1723564800000|2024-08-13 16:00:00|18013.8|18001.8|18046.6|18034.6|18056.2|18044.2|17994.2|17982.2|2681
1723568400000|2024-08-13 17:00:00|18047.6|18035.6|18071.7|18059.7|18092.5|18080.5|18034.7|18022.7|3073
1723568400000|2024-08-13 17:00:00|18047.6|18035.6|18071.7|18059.7|18092.5|18080.5|18034.7|18022.7|3073
1723572000000|2024-08-13 18:00:00|18070.7|18058.7|18098.9|18086.9|18101.1|18089.1|18069.8|18057.8|592
1723572000000|2024-08-13 18:00:00|18070.7|18058.7|18098.9|18086.9|18101.1|18089.1|18069.8|18057.8|592
1723640400000|2024-08-14 13:00:00|18069.8|18057.8|18072|18060|18098|18086|18040.1|18028.1|2089
1723640400000|2024-08-14 13:00:00|18069.8|18057.8|18072|18060|18098|18086|18040.1|18028.1|2089
1723644000000|2024-08-14 14:00:00|18071.1|18059.1|18150|18138|18186.4|18174.4|18070.8|18058.8|3229
1723644000000|2024-08-14 14:00:00|18071.1|18059.1|18150|18138|18186.4|18174.4|18070.8|18058.8|3229
1723647600000|2024-08-14 15:00:00|18150.3|18138.3|18182.9|18170.9|18193.2|18181.2|18142.8|18130.8|1297
1723647600000|2024-08-14 15:00:00|18150.3|18138.3|18182.9|18170.9|18193.2|18181.2|18142.8|18130.8|1297
1723651200000|2024-08-14 16:00:00|18181.9|18169.9|18219.6|18207.6|18236.1|18224.1|18166.6|18154.6|1948
1723651200000|2024-08-14 16:00:00|18181.9|18169.9|18219.6|18207.6|18236.1|18224.1|18166.6|18154.6|1948
1723654800000|2024-08-14 17:00:00|18218|18206|18201.6|18189.6|18227.1|18215.1|18182.7|18170.7|2485
1723654800000|2024-08-14 17:00:00|18218|18206|18201.6|18189.6|18227.1|18215.1|18182.7|18170.7|2485
1723658400000|2024-08-14 18:00:00|18201.3|18189.3|18206.7|18194.7|18212.9|18200.9|18198.5|18186.5|364
1723658400000|2024-08-14 18:00:00|18201.3|18189.3|18206.7|18194.7|18212.9|18200.9|18198.5|18186.5|364
1723726800000|2024-08-15 13:00:00|18195.9|18183.9|18178.1|18166.1|18244.1|18232.1|18160|18148|2083
1723730400000|2024-08-15 14:00:00|18175.6|18163.6|18167.2|18155.2|18227.8|18215.8|18150.3|18138.3|1834
1723726800000|2024-08-15 13:00:00|18195.9|18183.9|18178.1|18166.1|18244.1|18232.1|18160|18148|2083
1723734000000|2024-08-15 15:00:00|18169.1|18157.1|18183.5|18171.5|18206.6|18194.6|18154.7|18142.7|1302
1723737600000|2024-08-15 16:00:00|18184.4|18172.4|18114.7|18102.7|18196.9|18184.9|18070.4|18058.4|2164
1723730400000|2024-08-15 14:00:00|18175.6|18163.6|18167.2|18155.2|18227.8|18215.8|18150.3|18138.3|1834
1723741200000|2024-08-15 17:00:00|18115|18103|18078.4|18066.4|18129.1|18117.1|18047.2|18035.2|2318
1723744800000|2024-08-15 18:00:00|18078.1|18066.1|18069.4|18057.4|18083.8|18071.8|18065.3|18053.3|397
1723734000000|2024-08-15 15:00:00|18169.1|18157.1|18183.5|18171.5|18206.6|18194.6|18154.7|18142.7|1302
1723813200000|2024-08-16 13:00:00|18066.3|18054.3|18050.8|18038.8|18109.5|18097.5|18028.6|18016.6|2035
1723737600000|2024-08-15 16:00:00|18184.4|18172.4|18114.7|18102.7|18196.9|18184.9|18070.4|18058.4|2164
1723816800000|2024-08-16 14:00:00|18053|18041|17800.3|17788.3|18053.3|18041.3|17774.2|17762.2|4725
1723820400000|2024-08-16 15:00:00|17798.1|17786.1|17874.7|17862.7|17882.9|17870.9|17675.5|17663.5|4412
1723741200000|2024-08-15 17:00:00|18115|18103|18078.4|18066.4|18129.1|18117.1|18047.2|18035.2|2318
1723824000000|2024-08-16 16:00:00|17871.3|17859.3|17875.8|17863.8|17966.5|17954.5|17853.1|17841.1|2202
1723827600000|2024-08-16 17:00:00|17873.3|17861.3|17830|17818|17876.1|17864.1|17809.8|17797.8|2299
1723744800000|2024-08-15 18:00:00|18078.1|18066.1|18069.4|18057.4|18083.8|18071.8|18065.3|18053.3|397
1723831200000|2024-08-16 18:00:00|17832.5|17820.5|17802.6|17790.6|17832.5|17820.5|17801.4|17789.4|519
1724072400000|2024-08-19 13:00:00|17774.8|17762.8|17812.1|17800.1|17876.1|17864.1|17774.8|17757.5|2946
1723813200000|2024-08-16 13:00:00|18066.3|18054.3|18050.8|18038.8|18109.5|18097.5|18028.6|18016.6|2035
1724076000000|2024-08-19 14:00:00|17812.5|17800.5|17898.7|17886.7|17914.6|17902.6|17807.9|17795.9|2798
1724079600000|2024-08-19 15:00:00|17899.5|17887.5|17834.9|17822.9|17930.1|17918.1|17789.9|17777.9|2451
1723816800000|2024-08-16 14:00:00|18053|18041|17800.3|17788.3|18053.3|18041.3|17774.2|17762.2|4725
1724083200000|2024-08-19 16:00:00|17834|17822|17903.2|17891.2|17912|17900|17799.9|17787.9|2309
1723820400000|2024-08-16 15:00:00|17798.1|17786.1|17874.7|17862.7|17882.9|17870.9|17675.5|17663.5|4412
1724086800000|2024-08-19 17:00:00|17902|17890|17881.1|17869.1|17906.5|17894.5|17873.6|17861.6|2827
1724090400000|2024-08-19 18:00:00|17880.3|17868.3|17877.3|17865.3|17883.2|17871.2|17872.3|17860.3|446
1723824000000|2024-08-16 16:00:00|17871.3|17859.3|17875.8|17863.8|17966.5|17954.5|17853.1|17841.1|2202
1724158800000|2024-08-20 13:00:00|17861.1|17849.1|17701.4|17689.4|17871.9|17859.9|17698.9|17686.9|2692
1724162400000|2024-08-20 14:00:00|17700.2|17688.2|17618.5|17606.5|17759.4|17747.4|17591.9|17579.9|3935
1723827600000|2024-08-16 17:00:00|17873.3|17861.3|17830|17818|17876.1|17864.1|17809.8|17797.8|2299
1724166000000|2024-08-20 15:00:00|17619.3|17607.3|17566|17554|17644.3|17632.3|17540.1|17528.1|2996
1723831200000|2024-08-16 18:00:00|17832.5|17820.5|17802.6|17790.6|17832.5|17820.5|17801.4|17789.4|519
1724169600000|2024-08-20 16:00:00|17566.8|17554.8|17502.2|17490.2|17585.1|17573.1|17499.3|17487.3|2355
1724173200000|2024-08-20 17:00:00|17501.4|17489.4|17552.2|17540.2|17562.6|17550.6|17489.3|17477.3|3776
1724072400000|2024-08-19 13:00:00|17774.8|17762.8|17812.1|17800.1|17876.1|17864.1|17774.8|17757.5|2946
1724176800000|2024-08-20 18:00:00|17550.5|17538.5|17551.7|17539.7|17563.8|17551.8|17546.7|17534.7|322
1724245200000|2024-08-21 13:00:00|17548.6|17536.6|17500.7|17488.7|17560.7|17548.7|17469.2|17457.2|3381
1724076000000|2024-08-19 14:00:00|17812.5|17800.5|17898.7|17886.7|17914.6|17902.6|17807.9|17795.9|2798
1724248800000|2024-08-21 14:00:00|17501.9|17489.9|17434.9|17422.9|17563.2|17551.2|17408.3|17396.3|3674
1724079600000|2024-08-19 15:00:00|17899.5|17887.5|17834.9|17822.9|17930.1|17918.1|17789.9|17777.9|2451
1724252400000|2024-08-21 15:00:00|17435.3|17423.3|17433.7|17421.7|17490.3|17478.3|17359.3|17347.3|3653
1724256000000|2024-08-21 16:00:00|17435.3|17423.3|17472|17460|17480.7|17468.7|17396.5|17384.5|2052
1724083200000|2024-08-19 16:00:00|17834|17822|17903.2|17891.2|17912|17900|17799.9|17787.9|2309
1724259600000|2024-08-21 17:00:00|17473.7|17461.7|17451.6|17439.6|17513.1|17501.1|17446.3|17434.3|2576
1724263200000|2024-08-21 18:00:00|17452.8|17440.8|17457.8|17445.8|17463.3|17451.3|17438.6|17426.6|420
1724086800000|2024-08-19 17:00:00|17902|17890|17881.1|17869.1|17906.5|17894.5|17873.6|17861.6|2827
1724331600000|2024-08-22 13:00:00|17449.1|17437.1|17455.9|17443.9|17514|17502|17420.8|17408.8|2442
1724335200000|2024-08-22 14:00:00|17458.7|17446.7|17429.7|17417.7|17494.3|17482.3|17410.9|17398.9|2511
1724090400000|2024-08-19 18:00:00|17880.3|17868.3|17877.3|17865.3|17883.2|17871.2|17872.3|17860.3|446
1724338800000|2024-08-22 15:00:00|17429.3|17417.3|17579|17567|17677.5|17665.5|17429.3|17417.3|3913
1724342400000|2024-08-22 16:00:00|17580.6|17568.6|17622.5|17610.5|17624.9|17612.9|17524.1|17512.1|1909
1724158800000|2024-08-20 13:00:00|17861.1|17849.1|17701.4|17689.4|17871.9|17859.9|17698.9|17686.9|2692
1724346000000|2024-08-22 17:00:00|17621.7|17609.7|17581|17569|17634.8|17622.8|17569.1|17557.1|2379
1724162400000|2024-08-20 14:00:00|17700.2|17688.2|17618.5|17606.5|17759.4|17747.4|17591.9|17579.9|3935
1724349600000|2024-08-22 18:00:00|17581.4|17569.4|17585.6|17573.6|17587.8|17575.8|17569.4|17557.4|207
1724418000000|2024-08-23 13:00:00|17584.6|17572.6|17571.7|17559.7|17605.5|17593.5|17537.9|17525.9|2109
1724166000000|2024-08-20 15:00:00|17619.3|17607.3|17566|17554|17644.3|17632.3|17540.1|17528.1|2996
1724421600000|2024-08-23 14:00:00|17572.5|17560.5|17613.1|17601.1|17636.1|17624.1|17547.9|17535.9|2212
1724169600000|2024-08-20 16:00:00|17566.8|17554.8|17502.2|17490.2|17585.1|17573.1|17499.3|17487.3|2355
1724425200000|2024-08-23 15:00:00|17613.4|17601.4|17640.9|17628.9|17658|17646|17587.4|17575.4|1343
1724428800000|2024-08-23 16:00:00|17641.6|17629.6|17565.5|17553.5|17655.7|17643.7|17557.7|17545.7|1352
1724173200000|2024-08-20 17:00:00|17501.4|17489.4|17552.2|17540.2|17562.6|17550.6|17489.3|17477.3|3776
1724432400000|2024-08-23 17:00:00|17567.5|17555.5|17557.6|17545.6|17590.3|17578.3|17541.9|17529.9|2140
1724176800000|2024-08-20 18:00:00|17550.5|17538.5|17551.7|17539.7|17563.8|17551.8|17546.7|17534.7|322
1724436000000|2024-08-23 18:00:00|17556.8|17544.8|17549|17537|17573|17561|17547.8|17535.8|441
1724677200000|2024-08-26 13:00:00|17479.6|17467.6|17657.2|17645.2|17727|17715|17466.2|17454.2|3320
1724245200000|2024-08-21 13:00:00|17548.6|17536.6|17500.7|17488.7|17560.7|17548.7|17469.2|17457.2|3381
1724680800000|2024-08-26 14:00:00|17656|17644|17700.2|17688.2|17765.4|17753.4|17634.5|17622.5|3176
1724684400000|2024-08-26 15:00:00|17699|17687|17674.1|17662.1|17800.5|17788.5|17674.1|17662.1|2295
1724248800000|2024-08-21 14:00:00|17501.9|17489.9|17434.9|17422.9|17563.2|17551.2|17408.3|17396.3|3674
1724688000000|2024-08-26 16:00:00|17673.4|17661.4|17702.2|17690.2|17702.8|17690.8|17650|17638|1786
1724252400000|2024-08-21 15:00:00|17435.3|17423.3|17433.7|17421.7|17490.3|17478.3|17359.3|17347.3|3653
1724691600000|2024-08-26 17:00:00|17703|17691|17676.3|17664.3|17711.3|17699.3|17666.9|17654.9|2452
1724256000000|2024-08-21 16:00:00|17435.3|17423.3|17472|17460|17480.7|17468.7|17396.5|17384.5|2052
1724695200000|2024-08-26 18:00:00|17676.5|17664.5|17678.4|17666.4|17678.4|17666.4|17667.7|17655.7|482
1724259600000|2024-08-21 17:00:00|17473.7|17461.7|17451.6|17439.6|17513.1|17501.1|17446.3|17434.3|2576
1724763600000|2024-08-27 13:00:00|17656.2|17644.2|17797.3|17785.3|17802.5|17790.5|17656.2|17644.2|2397
1724263200000|2024-08-21 18:00:00|17452.8|17440.8|17457.8|17445.8|17463.3|17451.3|17438.6|17426.6|420
1724767200000|2024-08-27 14:00:00|17796.6|17784.6|17878.5|17866.5|17891.5|17879.5|17773|17761|2708
1724770800000|2024-08-27 15:00:00|17879.2|17867.2|17884.9|17872.9|17896.3|17884.3|17864.4|17852.4|1809
1724331600000|2024-08-22 13:00:00|17449.1|17437.1|17455.9|17443.9|17514|17502|17420.8|17408.8|2442
1724774400000|2024-08-27 16:00:00|17884.2|17872.2|17936.9|17924.9|17958.9|17946.9|17868.4|17856.4|1712
1724778000000|2024-08-27 17:00:00|17938.1|17926.1|17914.8|17902.8|17953.2|17941.2|17874.3|17862.3|3279
1724335200000|2024-08-22 14:00:00|17458.7|17446.7|17429.7|17417.7|17494.3|17482.3|17410.9|17398.9|2511
1724781600000|2024-08-27 18:00:00|17915.4|17903.4|17889.9|17877.9|17915.4|17903.4|17884.5|17872.5|405
1724338800000|2024-08-22 15:00:00|17429.3|17417.3|17579|17567|17677.5|17665.5|17429.3|17417.3|3913
1724850000000|2024-08-28 13:00:00|17879.5|17867.5|17807.4|17795.4|17889.5|17877.5|17768.2|17756.2|2639
1724853600000|2024-08-28 14:00:00|17806|17794|17922.9|17910.9|17970.5|17958.5|17791.2|17779.2|3707
1724342400000|2024-08-22 16:00:00|17580.6|17568.6|17622.5|17610.5|17624.9|17612.9|17524.1|17512.1|1909
1724857200000|2024-08-28 15:00:00|17923.5|17911.5|17849.7|17837.7|17939.5|17927.5|17842.9|17830.9|1981
1724860800000|2024-08-28 16:00:00|17852.8|17840.8|17843.4|17831.4|17891.8|17879.8|17836.6|17824.6|1587
1724346000000|2024-08-22 17:00:00|17621.7|17609.7|17581|17569|17634.8|17622.8|17569.1|17557.1|2379
1724864400000|2024-08-28 17:00:00|17842.9|17830.9|17829.7|17817.7|17862.1|17850.1|17812|17800|2564
1724349600000|2024-08-22 18:00:00|17581.4|17569.4|17585.6|17573.6|17587.8|17575.8|17569.4|17557.4|207
1724868000000|2024-08-28 18:00:00|17827.2|17815.2|17830.4|17818.4|17841.6|17829.6|17824.1|17812.1|387
1724936400000|2024-08-29 13:00:00|17793.9|17781.9|17750.4|17738.4|17798.1|17786.1|17739.6|17727.6|2544
1724418000000|2024-08-23 13:00:00|17584.6|17572.6|17571.7|17559.7|17605.5|17593.5|17537.9|17525.9|2109
1724940000000|2024-08-29 14:00:00|17751.7|17739.7|17762.2|17750.2|17777.2|17765.2|17705.9|17693.9|3376
1724943600000|2024-08-29 15:00:00|17763.5|17751.5|17720.4|17708.4|17773.4|17761.4|17682.4|17670.4|1822
1724421600000|2024-08-23 14:00:00|17572.5|17560.5|17613.1|17601.1|17636.1|17624.1|17547.9|17535.9|2212
1724947200000|2024-08-29 16:00:00|17718.4|17706.4|17709.9|17697.9|17726.4|17714.4|17698|17686|1217
1724425200000|2024-08-23 15:00:00|17613.4|17601.4|17640.9|17628.9|17658|17646|17587.4|17575.4|1343
1724950800000|2024-08-29 17:00:00|17709.2|17697.2|17738.4|17726.4|17749.2|17737.2|17696.1|17684.1|2626
1724428800000|2024-08-23 16:00:00|17641.6|17629.6|17565.5|17553.5|17655.7|17643.7|17557.7|17545.7|1352
1724954400000|2024-08-29 18:00:00|17733.5|17721.5|17727.3|17715.3|17734.2|17722.2|17718.6|17706.6|654
1724432400000|2024-08-23 17:00:00|17567.5|17555.5|17557.6|17545.6|17590.3|17578.3|17541.9|17529.9|2140
1724436000000|2024-08-23 18:00:00|17556.8|17544.8|17549|17537|17573|17561|17547.8|17535.8|441
1724677200000|2024-08-26 13:00:00|17479.6|17467.6|17657.2|17645.2|17727|17715|17466.2|17454.2|3320
1724680800000|2024-08-26 14:00:00|17656|17644|17700.2|17688.2|17765.4|17753.4|17634.5|17622.5|3176
1724684400000|2024-08-26 15:00:00|17699|17687|17674.1|17662.1|17800.5|17788.5|17674.1|17662.1|2295
1724688000000|2024-08-26 16:00:00|17673.4|17661.4|17702.2|17690.2|17702.8|17690.8|17650|17638|1786
1724691600000|2024-08-26 17:00:00|17703|17691|17676.3|17664.3|17711.3|17699.3|17666.9|17654.9|2452
1724695200000|2024-08-26 18:00:00|17676.5|17664.5|17678.4|17666.4|17678.4|17666.4|17667.7|17655.7|482
1724763600000|2024-08-27 13:00:00|17656.2|17644.2|17797.3|17785.3|17802.5|17790.5|17656.2|17644.2|2397
1724767200000|2024-08-27 14:00:00|17796.6|17784.6|17878.5|17866.5|17891.5|17879.5|17773|17761|2708
1724770800000|2024-08-27 15:00:00|17879.2|17867.2|17884.9|17872.9|17896.3|17884.3|17864.4|17852.4|1809
1724774400000|2024-08-27 16:00:00|17884.2|17872.2|17936.9|17924.9|17958.9|17946.9|17868.4|17856.4|1712
1724778000000|2024-08-27 17:00:00|17938.1|17926.1|17914.8|17902.8|17953.2|17941.2|17874.3|17862.3|3279
1724781600000|2024-08-27 18:00:00|17915.4|17903.4|17889.9|17877.9|17915.4|17903.4|17884.5|17872.5|405
1724850000000|2024-08-28 13:00:00|17879.5|17867.5|17807.4|17795.4|17889.5|17877.5|17768.2|17756.2|2639
1724853600000|2024-08-28 14:00:00|17806|17794|17922.9|17910.9|17970.5|17958.5|17791.2|17779.2|3707
1724857200000|2024-08-28 15:00:00|17923.5|17911.5|17849.7|17837.7|17939.5|17927.5|17842.9|17830.9|1981
1724860800000|2024-08-28 16:00:00|17852.8|17840.8|17843.4|17831.4|17891.8|17879.8|17836.6|17824.6|1587
1724864400000|2024-08-28 17:00:00|17842.9|17830.9|17829.7|17817.7|17862.1|17850.1|17812|17800|2564
1724868000000|2024-08-28 18:00:00|17827.2|17815.2|17830.4|17818.4|17841.6|17829.6|17824.1|17812.1|387
1724936400000|2024-08-29 13:00:00|17793.9|17781.9|17750.4|17738.4|17798.1|17786.1|17739.6|17727.6|2544
1724940000000|2024-08-29 14:00:00|17751.7|17739.7|17762.2|17750.2|17777.2|17765.2|17705.9|17693.9|3376
1724943600000|2024-08-29 15:00:00|17763.5|17751.5|17720.4|17708.4|17773.4|17761.4|17682.4|17670.4|1822
1724947200000|2024-08-29 16:00:00|17718.4|17706.4|17709.9|17697.9|17726.4|17714.4|17698|17686|1217
1724950800000|2024-08-29 17:00:00|17709.2|17697.2|17738.4|17726.4|17749.2|17737.2|17696.1|17684.1|2626
1724954400000|2024-08-29 18:00:00|17733.5|17721.5|17727.3|17715.3|17734.2|17722.2|17718.6|17706.6|654
1725022800000|2024-08-30 13:00:00|17749.5|17737.5|17798.5|17786.5|17873.6|17861.6|17749.4|17737.4|2877
1725026400000|2024-08-30 14:00:00|17799.7|17787.7|17791.5|17779.5|17822.2|17810.2|17733.5|17721.5|2223
1725030000000|2024-08-30 15:00:00|17792.2|17780.2|17805.2|17793.2|17850.3|17838.3|17780.9|17768.9|1782
1725033600000|2024-08-30 16:00:00|17805.8|17793.8|17845.8|17833.8|17910.9|17898.9|17805.2|17793.2|2582
1725037200000|2024-08-30 17:00:00|17845.2|17833.2|17813.9|17801.9|17853.3|17841.3|17799|17787|2863
1725040800000|2024-08-30 18:00:00|17811.4|17799.4|17815.8|17803.8|17830.8|17818.8|17810.1|17798.1|564
1725368400000|2024-09-03 13:00:00|17810.8|17798.8|17906.4|17894.4|17911.8|17899.8|17769.5|17757.5|2941
1725372000000|2024-09-03 14:00:00|17905.8|17893.8|17840.5|17828.5|17930|17918|17820.1|17808.1|2347
1725375600000|2024-09-03 15:00:00|17839.4|17827.4|17944.2|17932.2|17945.4|17933.4|17813.7|17801.7|1382
1725379200000|2024-09-03 16:00:00|17944.7|17932.7|17916.8|17904.8|17967.1|17955.1|17900.2|17888.2|1804
1725382800000|2024-09-03 17:00:00|17916.2|17904.2|17913.4|17901.4|17926.9|17914.9|17873.8|17861.8|3556
1725386400000|2024-09-03 18:00:00|17914|17902|17928.4|17916.4|17934.5|17922.5|17908.3|17896.3|516
1725454800000|2024-09-04 13:00:00|17918.7|17906.7|17899.2|17887.2|17969.6|17957.6|17848.5|17836.5|2637
1725458400000|2024-09-04 14:00:00|17897.9|17885.9|17899.2|17887.2|17927.9|17915.9|17874.2|17862.2|2021
1725462000000|2024-09-04 15:00:00|17902.8|17890.8|17944.9|17932.9|17963.8|17951.8|17901|17889|2089
1725465600000|2024-09-04 16:00:00|17944.2|17932.2|17925.3|17913.3|17953.1|17941.1|17910.6|17898.6|1348
1725469200000|2024-09-04 17:00:00|17924.7|17912.7|17912.1|17900.1|17941.7|17929.7|17896.3|17884.3|2557
1725472800000|2024-09-04 18:00:00|17912.6|17900.6|17907.1|17895.1|17915.6|17903.6|17892.1|17880.1|615
1725541200000|2024-09-05 13:00:00|17876.5|17864.5|17804.9|17792.9|17886.4|17874.4|17790.7|17778.7|2283
1725544800000|2024-09-05 14:00:00|17804.4|17792.4|17798.2|17786.2|17845.3|17833.3|17784.4|17772.4|1482
1725548400000|2024-09-05 15:00:00|17798.7|17786.7|17710.9|17698.9|17805.9|17793.9|17679.9|17667.9|2690
1725552000000|2024-09-05 16:00:00|17710.2|17698.2|17691.4|17679.4|17711.4|17699.4|17656.6|17644.6|2175
1725555600000|2024-09-05 17:00:00|17693.1|17681.1|17701.9|17689.9|17740.4|17728.4|17689.6|17677.6|2964
1725559200000|2024-09-05 18:00:00|17702.6|17690.6|17690.8|17678.8|17705.6|17693.6|17680.6|17668.6|453
1725627600000|2024-09-06 13:00:00|17695.7|17683.7|17745.2|17733.2|17749.4|17737.4|17680.2|17668.2|1799
1725631200000|2024-09-06 14:00:00|17744.7|17732.7|17642|17630|17773.4|17761.4|17600.5|17588.5|2685
1725634800000|2024-09-06 15:00:00|17641.5|17629.5|17544.7|17532.7|17675.5|17663.5|17504.2|17492.2|2096
1725638400000|2024-09-06 16:00:00|17545.5|17533.5|17530.9|17518.9|17621.7|17609.7|17520.1|17508.1|1914
1725642000000|2024-09-06 17:00:00|17529.6|17517.6|17492.3|17480.3|17604.5|17592.5|17473.9|17461.9|3858
1725645600000|2024-09-06 18:00:00|17494.8|17482.8|17506.3|17494.3|17515.3|17503.3|17494.8|17482.8|647
1725886800000|2024-09-09 13:00:00|17523.3|17511.3|17479.7|17467.7|17573|17561|17442.6|17430.6|3341
1725890400000|2024-09-09 14:00:00|17480.5|17468.5|17429.2|17417.2|17567.6|17555.6|17407.1|17395.1|3436
1725894000000|2024-09-09 15:00:00|17431.7|17419.7|17631.2|17619.2|17670.4|17658.4|17368.4|17356.4|4450
1725897600000|2024-09-09 16:00:00|17632.1|17620.1|17689.5|17677.5|17707.5|17695.5|17607.9|17595.9|2511
1725901200000|2024-09-09 17:00:00|17688.7|17676.7|17688.2|17676.2|17757.4|17745.4|17683.7|17671.7|5564
1725904800000|2024-09-09 18:00:00|17689|17677|17697.3|17685.3|17699.8|17687.8|17677.3|17665.3|956
1725973200000|2024-09-10 13:00:00|17686.8|17674.8|17682.7|17670.7|17761.5|17749.5|17668.5|17656.5|3556
1725976800000|2024-09-10 14:00:00|17683.5|17671.5|17676|17664|17697.3|17685.3|17617.7|17605.7|2516
1725980400000|2024-09-10 15:00:00|17680.2|17668.2|17639.8|17627.8|17743.2|17731.2|17600.6|17588.6|2322
1725984000000|2024-09-10 16:00:00|17639.4|17627.4|17657.2|17645.2|17694.7|17682.7|17607.3|17595.3|1889
1725987600000|2024-09-10 17:00:00|17659.3|17647.3|17637.3|17625.3|17692.2|17680.2|17634.8|17622.8|4904
1725991200000|2024-09-10 18:00:00|17638.1|17626.1|17640.3|17628.3|17644.4|17632.4|17627.4|17615.4|896
1726059600000|2024-09-11 13:00:00|17643.7|17631.7|17654.7|17642.7|17690.9|17678.9|17612.3|17600.3|2668
1726063200000|2024-09-11 14:00:00|17653.9|17641.9|17611.5|17599.5|17682.6|17670.6|17571|17559|2961
1726066800000|2024-09-11 15:00:00|17610.7|17598.7|17621.9|17609.9|17665.2|17653.2|17595.7|17583.7|2007
1726070400000|2024-09-11 16:00:00|17621.5|17609.5|17640.4|17628.4|17658.6|17646.6|17573.5|17561.5|1927
1726074000000|2024-09-11 17:00:00|17637.9|17625.9|17715.4|17703.4|17755.7|17743.7|17637.9|17625.9|4696
1726077600000|2024-09-11 18:00:00|17716.2|17704.2|17715.7|17703.7|17721.2|17709.2|17712.1|17700.1|454
1726146000000|2024-09-12 13:00:00|17796.4|17784.4|17813.8|17801.8|17842.9|17830.9|17763.1|17751.1|3410
1726149600000|2024-09-12 14:00:00|17814.7|17802.7|17879|17867|17899.6|17887.6|17813.8|17801.8|4326
1726153200000|2024-09-12 15:00:00|17876|17864|17830.2|17818.2|17902|17890|17806.9|17794.9|3323
1726156800000|2024-09-12 16:00:00|17831.8|17819.8|17857.1|17845.1|17862.8|17850.8|17821.9|17809.9|2563
1726160400000|2024-09-12 17:00:00|17864.2|17852.2|17850.3|17838.3|17902.2|17890.2|17841.5|17829.5|6058
1726164000000|2024-09-12 18:00:00|17851.6|17839.6|17858.1|17846.1|17866.4|17854.4|17842|17830|443
1726232400000|2024-09-13 13:00:00|17843.7|17831.7|17877.6|17865.6|17929.7|17917.7|17843.7|17831.7|3555
1726236000000|2024-09-13 14:00:00|17876.7|17864.7|17899|17887|17907.8|17895.8|17807.6|17795.6|4496
1726239600000|2024-09-13 15:00:00|17898.1|17886.1|17852.6|17840.6|17901.8|17889.8|17839|17827|3099
1726243200000|2024-09-13 16:00:00|17851.4|17839.4|17865.1|17853.1|17874.4|17862.4|17765.8|17753.8|3554
1726246800000|2024-09-13 17:00:00|17877|17865|17822.9|17810.9|17880.8|17868.8|17821.1|17809.1|5446
1726250400000|2024-09-13 18:00:00|17824.5|17812.5|17826|17814|17835.4|17823.4|17806.1|17794.1|1522
1726491600000|2024-09-16 13:00:00|17876.2|17864.2|17913.2|17901.2|17922.9|17910.9|17850|17838|4020
1726495200000|2024-09-16 14:00:00|17912.9|17900.9|17847.1|17835.1|17916.9|17904.9|17761.7|17749.7|3688
1726498800000|2024-09-16 15:00:00|17843.6|17831.6|17819.9|17807.9|17859.3|17847.3|17802.6|17790.6|2222
1726502400000|2024-09-16 16:00:00|17819|17807|17818.7|17806.7|17834.7|17822.7|17800.9|17788.9|1912
1726506000000|2024-09-16 17:00:00|17816.2|17804.2|17815.8|17803.8|17841.4|17829.4|17808.9|17796.9|3634
1726509600000|2024-09-16 18:00:00|17817.1|17805.1|17824.3|17812.3|17830.8|17818.8|17815.8|17803.8|492
1726578000000|2024-09-17 13:00:00|17848.3|17836.3|17874.4|17862.4|17893.9|17881.9|17808.1|17792.6|2266
1726581600000|2024-09-17 14:00:00|17874.2|17862.2|17977.3|17965.3|17978.1|17966.1|17843.6|17831.6|2608
1726585200000|2024-09-17 15:00:00|17984.5|17972.5|17941.5|17929.5|18021|18009|17929|17917|1965
1726588800000|2024-09-17 16:00:00|17940.2|17928.2|17972.2|17960.2|17989.2|17977.2|17917|17905|1429
1726592400000|2024-09-17 17:00:00|17971.9|17959.9|17968.3|17956.3|17989|17977|17960.4|17948.4|2640
1726596000000|2024-09-17 18:00:00|17965.8|17953.8|17968.8|17956.8|17974|17962|17959.3|17947.3|507
1726664400000|2024-09-18 13:00:00|17991.5|17979.5|17975.7|17963.7|18005.7|17993.7|17956.5|17944.5|1615
1726668000000|2024-09-18 14:00:00|17976|17964|17972.3|17960.3|18007.5|17995.5|17952.3|17940.3|2648
1726671600000|2024-09-18 15:00:00|17971.3|17959.3|17963.9|17951.9|17987.6|17975.6|17941.8|17929.8|2014
1726675200000|2024-09-18 16:00:00|17962.7|17950.7|17961.3|17949.3|17984.4|17972.4|17945.2|17933.2|1675
1726678800000|2024-09-18 17:00:00|17963.5|17951.5|17960.4|17948.4|18006.6|17994.6|17955.1|17943.1|2533
1726682400000|2024-09-18 18:00:00|17959.6|17947.6|17983.2|17971.2|18000.9|17988.9|17959.6|17947.6|668
1726750800000|2024-09-19 13:00:00|18026.5|18014.5|18003.6|17991.6|18042.1|18030.1|17963.2|17951.2|1900
1726754400000|2024-09-19 14:00:00|18002.6|17990.6|18066.5|18054.5|18096.3|18084.3|17995.4|17983.4|1943
1726758000000|2024-09-19 15:00:00|18064.2|18052.2|18085.9|18073.9|18178|18166|18062.9|18050.9|2512
1726761600000|2024-09-19 16:00:00|18086.1|18074.1|18117.5|18105.5|18139.3|18127.3|18082.1|18070.1|1274
1726765200000|2024-09-19 17:00:00|18118.5|18106.5|18094.8|18082.8|18123.7|18111.7|18065.7|18053.7|1925
1726768800000|2024-09-19 18:00:00|18095|18083|18099.9|18087.9|18101.6|18089.6|18089.5|18077.5|393
1726837200000|2024-09-20 13:00:00|18073.3|18061.3|18041.7|18029.7|18086|18074|17993.8|17981.8|1820
1726840800000|2024-09-20 14:00:00|18041.5|18029.5|18109.9|18097.9|18113.4|18101.4|18028.8|18016.8|1232
1726844400000|2024-09-20 15:00:00|18108.7|18096.7|18259.3|18247.3|18264.1|18252.1|18093.7|18081.7|2924
1726848000000|2024-09-20 16:00:00|18261.8|18249.8|18285.5|18273.5|18332.5|18320.5|18234.4|18222.4|2256
1726851600000|2024-09-20 17:00:00|18284.4|18272.4|18305.3|18293.3|18316.9|18304.9|18271.9|18259.9|2187
1726855200000|2024-09-20 18:00:00|18305.1|18293.1|18323.4|18311.4|18324.2|18312.2|18292.4|18280.4|807
1727096400000|2024-09-23 13:00:00|18338.5|18326.5|18406|18394|18422.6|18410.6|18338.5|18325.3|2543
1727100000000|2024-09-23 14:00:00|18408.2|18396.2|18332.7|18320.7|18441.5|18429.5|18283.5|18271.5|2876
1727103600000|2024-09-23 15:00:00|18335.1|18323.1|18387.7|18375.7|18392.4|18380.4|18326.8|18314.8|858
1727107200000|2024-09-23 16:00:00|18387.8|18375.8|18372.7|18360.7|18405.2|18393.2|18358|18346|612
1727110800000|2024-09-23 17:00:00|18373.8|18361.8|18377.7|18365.7|18391.7|18379.7|18359.5|18347.5|1086
1727114400000|2024-09-23 18:00:00|18375.4|18363.4|18382.5|18370.5|18387.5|18375.5|18375.4|18363.4|347
1727182800000|2024-09-24 13:00:00|18369|18357|18369|18357|18386.2|18374.2|18330.9|18318.9|1161
1727186400000|2024-09-24 14:00:00|18368.9|18356.9|18431.3|18419.3|18457.4|18445.4|18347.5|18335.5|1661
1727190000000|2024-09-24 15:00:00|18431.1|18419.1|18482.8|18470.8|18485.1|18473.1|18425|18413|1510
1727193600000|2024-09-24 16:00:00|18482.6|18470.6|18438.3|18426.3|18485.1|18473.1|18415.5|18403.5|1450
1727197200000|2024-09-24 17:00:00|18438.5|18426.5|18428.2|18416.2|18443.2|18431.2|18425.5|18413.5|903
1727200800000|2024-09-24 18:00:00|18430.7|18418.7|18427.7|18415.7|18430.7|18418.7|18416.2|18404.2|196
1727269200000|2024-09-25 13:00:00|18401.8|18389.8|18428.6|18416.6|18434.6|18422.6|18369.2|18357.2|1172
1727272800000|2024-09-25 14:00:00|18429.7|18417.7|18430|18418|18447.6|18435.6|18403.9|18391.9|1065
1727276400000|2024-09-25 15:00:00|18428.9|18416.9|18421.6|18409.6|18443.8|18431.8|18410|18398|681
1727280000000|2024-09-25 16:00:00|18422.9|18410.9|18427.3|18415.3|18432.9|18420.9|18412.2|18400.2|474
1727283600000|2024-09-25 17:00:00|18427.4|18415.4|18426.4|18414.4|18433.9|18421.9|18413.3|18401.3|643
1727287200000|2024-09-25 18:00:00|18425.1|18413.1|18426.7|18414.7|18429.1|18417.1|18420.5|18408.5|90
1727355600000|2024-09-26 13:00:00|18328.7|18316.7|18319.2|18307.2|18390.5|18378.5|18310.5|18298.5|1350
1727359200000|2024-09-26 14:00:00|18320.3|18308.3|18390.3|18378.3|18414.2|18402.2|18300.6|18288.6|1162
1727362800000|2024-09-26 15:00:00|18389|18377|18467.1|18455.1|18501.3|18489.3|18378.3|18366.3|2750
1727366400000|2024-09-26 16:00:00|18468.3|18456.3|18456|18444|18476.2|18464.2|18412.5|18400.5|1432
1727370000000|2024-09-26 17:00:00|18455.9|18443.9|18479.6|18467.6|18511.9|18499.9|18451.2|18439.2|1760
1727373600000|2024-09-26 18:00:00|18477.3|18465.3|18488.7|18476.7|18493.6|18481.6|18472.4|18460.4|292
1727442000000|2024-09-27 13:00:00|18501.8|18489.8|18532.3|18512.3|18560.1|18548.1|18446.3|18434.3|1782
1727445600000|2024-09-27 14:00:00|18533.4|18513.4|18523.6|18511.6|18549.1|18537.1|18489.5|18477.5|1050
1727449200000|2024-09-27 15:00:00|18522.4|18510.4|18504.6|18492.6|18552.2|18540.2|18488.8|18476.8|652
1727452800000|2024-09-27 16:00:00|18502.2|18490.2|18497.6|18485.6|18514.6|18502.6|18475.3|18463.3|535
1727456400000|2024-09-27 17:00:00|18500|18488|18450.8|18438.8|18504.7|18492.7|18435|18423|1368
1727460000000|2024-09-27 18:00:00|18449.6|18437.6|18461|18449|18463.5|18451.5|18446.1|18434.1|277
1727701200000|2024-09-30 13:00:00|18418|18406|18418.1|18406.1|18471.7|18459.7|18403.1|18391.1|1889
1727704800000|2024-09-30 14:00:00|18419.4|18407.4|18488|18476|18489.3|18477.3|18418.1|18406.1|1494
1727708400000|2024-09-30 15:00:00|18488.1|18476.1|18521.8|18509.8|18524.3|18512.3|18481.8|18469.8|1523
1727712000000|2024-09-30 16:00:00|18519.3|18507.3|18483.2|18471.2|18519.3|18507.3|18474.4|18462.4|1302
1727715600000|2024-09-30 17:00:00|18484.4|18472.4|18486.8|18474.8|18489.3|18477.3|18438.2|18426.2|2640
1727719200000|2024-09-30 18:00:00|18485.6|18473.6|18494.4|18482.4|18498.1|18486.1|18484.3|18472.3|488
1727787600000|2024-10-01 13:00:00|18486.7|18474.7|18459.5|18447.5|18520.5|18508.5|18445.8|18433.8|3200
1727791200000|2024-10-01 14:00:00|18458.2|18446.2|18517|18505|18518.3|18506.3|18423.2|18411.2|3206
1727794800000|2024-10-01 15:00:00|18518.3|18506.3|18563.3|18551.3|18583.3|18571.3|18515.7|18503.7|2408
1727798400000|2024-10-01 16:00:00|18560.8|18548.8|18603.3|18591.3|18613.3|18601.3|18553.3|18541.3|2369
1727802000000|2024-10-01 17:00:00|18602|18590|18528.5|18516.5|18613.3|18601.3|18488.4|18476.4|4127
1727805600000|2024-10-01 18:00:00|18532.2|18520.2|18517.2|18505.2|18534.8|18522.8|18516|18504|488
1727874000000|2024-10-02 13:00:00|18510.9|18498.9|18562.4|18550.4|18596|18584|18510.9|18498.9|2436
1727877600000|2024-10-02 14:00:00|18564.9|18552.9|18652|18640|18655.8|18643.8|18555.2|18543.2|3266
1727881200000|2024-10-02 15:00:00|18654.5|18642.5|18729.2|18717.2|18759.1|18747.1|18650.9|18638.9|5543
1727884800000|2024-10-02 16:00:00|18731.7|18719.7|18734.2|18722.2|18756.5|18744.5|18714.4|18702.4|3148
1727888400000|2024-10-02 17:00:00|18737.9|18725.9|18776.8|18764.8|18781.8|18769.8|18728|18716|3970
1727892000000|2024-10-02 18:00:00|18774.3|18762.3|18759.2|18747.2|18781.6|18769.6|18755.5|18743.5|852
1727960400000|2024-10-03 13:00:00|18752.1|18740.1|18782.5|18770.5|18791|18779|18703.1|18691.1|3426
1727964000000|2024-10-03 14:00:00|18781.3|18769.3|18697.5|18685.5|18797.3|18785.3|18690.1|18678.1|4088
1727967600000|2024-10-03 15:00:00|18692.5|18680.5|18643.3|18631.3|18701.3|18689.3|18635.9|18623.9|3737
1727971200000|2024-10-03 16:00:00|18645.8|18633.8|18656.7|18644.7|18686.5|18674.5|18618.7|18606.7|2279
1727974800000|2024-10-03 17:00:00|18654.1|18642.1|18651|18639|18677.4|18665.4|18626.9|18614.9|3840
1727978400000|2024-10-03 18:00:00|18650.8|18638.8|18654.1|18642.1|18656.6|18644.6|18642.1|18630.1|784
1728046800000|2024-10-04 13:00:00|18664|18652|18700|18688|18716.4|18704.4|18642.6|18630.6|2445
1728050400000|2024-10-04 14:00:00|18701.2|18689.2|18697.2|18685.2|18708.3|18696.3|18623.5|18611.5|2787
1728054000000|2024-10-04 15:00:00|18702.2|18690.2|18645.9|18633.9|18708.3|18696.3|18639.5|18627.5|1983
1728057600000|2024-10-04 16:00:00|18647|18635|18688.9|18676.9|18696.3|18684.3|18639.5|18627.5|1687
1728061200000|2024-10-04 17:00:00|18688.8|18676.8|18713.1|18701.1|18744.5|18732.5|18688.8|18676.8|2839
1728064800000|2024-10-04 18:00:00|18711.8|18699.8|18717.6|18705.6|18717.6|18705.6|18707.8|18695.8|380
1728306000000|2024-10-07 13:00:00|18716|18704|18728.5|18716.5|18768.6|18756.6|18707.9|18695.9|2942
1728309600000|2024-10-07 14:00:00|18729.6|18717.6|18725.8|18713.8|18732.9|18720.9|18673.2|18661.2|3432
1728313200000|2024-10-07 15:00:00|18724.7|18712.7|18707.2|18695.2|18738|18726|18694.4|18682.4|2760
1728316800000|2024-10-07 16:00:00|18703.4|18691.4|18716.9|18704.9|18718.5|18706.5|18689.7|18677.7|2390
1728320400000|2024-10-07 17:00:00|18716.7|18704.7|18724|18712|18745.6|18733.6|18711.9|18699.9|3147
1728324000000|2024-10-07 18:00:00|18724.8|18712.8|18741.5|18729.5|18750.1|18738.1|18723.4|18711.4|586
1728392400000|2024-10-08 13:00:00|18700.9|18688.9|18763.6|18751.6|18768.3|18756.3|18698.6|18686.6|2786
1728396000000|2024-10-08 14:00:00|18763.4|18751.4|18738.3|18726.3|18782.8|18770.8|18709.6|18697.6|3897
1728399600000|2024-10-08 15:00:00|18738.5|18726.5|18788.4|18776.4|18795.9|18783.9|18732.6|18720.6|2104
1728403200000|2024-10-08 16:00:00|18790.9|18778.9|18797.5|18785.5|18807|18795|18770.5|18758.5|1430
1728406800000|2024-10-08 17:00:00|18796.5|18784.5|18808.3|18796.3|18810.9|18798.9|18776|18764|2928
1728410400000|2024-10-08 18:00:00|18808.1|18796.1|18807.6|18795.6|18815.3|18803.3|18803.1|18791.1|558
1728478800000|2024-10-09 13:00:00|18800.7|18788.7|18787.1|18775.1|18827.6|18815.6|18742.6|18730.6|3431
1728482400000|2024-10-09 14:00:00|18785.8|18773.8|18695.2|18683.2|18797.9|18785.9|18676.8|18664.8|2972
1728486000000|2024-10-09 15:00:00|18696.2|18684.2|18753.8|18741.8|18758.6|18746.6|18693.6|18681.6|1673
1728489600000|2024-10-09 16:00:00|18752.7|18740.7|18731.5|18719.5|18759.5|18747.5|18723.8|18711.8|1085
1728493200000|2024-10-09 17:00:00|18733.7|18721.7|18745.7|18733.7|18755.1|18743.1|18725.5|18713.5|1933
1728496800000|2024-10-09 18:00:00|18743.2|18731.2|18752.7|18740.7|18752.7|18740.7|18740.7|18728.7|432
1728565200000|2024-10-10 13:00:00|18721.9|18709.9|18729.2|18717.2|18737.8|18725.8|18662.1|18650.1|1981
1728568800000|2024-10-10 14:00:00|18730.5|18718.5|18756.5|18744.5|18764.7|18752.7|18715.8|18703.8|2155
1728572400000|2024-10-10 15:00:00|18755.4|18743.4|18776.6|18764.6|18790.7|18778.7|18692.3|18680.3|2185
1728576000000|2024-10-10 16:00:00|18777.8|18765.8|18854.9|18842.9|18862.4|18850.4|18769.9|18757.9|2827
1728579600000|2024-10-10 17:00:00|18856.2|18844.2|18844.1|18832.1|18862.4|18850.4|18812|18800|4130
1728583200000|2024-10-10 18:00:00|18841.4|18829.4|18841.2|18829.2|18846.4|18834.4|18838.3|18826.3|631
1728651600000|2024-10-11 13:00:00|18837.6|18825.6|18817.8|18805.8|18868.6|18856.6|18815.1|18803.1|2578
1728655200000|2024-10-11 14:00:00|18816.7|18804.7|18831.8|18819.8|18837.2|18825.2|18790.9|18778.9|2314
1728658800000|2024-10-11 15:00:00|18832.9|18820.9|18802.6|18790.6|18850.3|18838.3|18796|18784|1682
1728662400000|2024-10-11 16:00:00|18801.4|18789.4|18785.4|18773.4|18808.2|18796.2|18780.6|18768.6|1511
1728666000000|2024-10-11 17:00:00|18784.9|18772.9|18772.8|18760.8|18792.3|18780.3|18762.8|18750.8|2618
1728669600000|2024-10-11 18:00:00|18773|18761|18761.1|18749.1|18773.3|18761.3|18754.9|18742.9|553
1728910800000|2024-10-14 13:00:00|18738.2|18726.2|18799|18787|18803.5|18791.5|18738.2|18726.2|1922
1728914400000|2024-10-14 14:00:00|18800.2|18788.2|18817.1|18805.1|18820.4|18808.4|18785.5|18773.5|1977
1728918000000|2024-10-14 15:00:00|18816.1|18804.1|18824.9|18812.9|18841.2|18829.2|18783.7|18771.7|2313
1728921600000|2024-10-14 16:00:00|18823.9|18811.9|18811.6|18799.6|18844.9|18832.9|18806.6|18794.6|1394
1728925200000|2024-10-14 17:00:00|18812.9|18800.9|18805.3|18793.3|18836.3|18824.3|18804.7|18792.7|2373
1728928800000|2024-10-14 18:00:00|18806.5|18794.5|18806.8|18794.8|18808.1|18796.1|18797.1|18785.1|551
1728997200000|2024-10-15 13:00:00|18796.2|18784.2|18661.2|18649.2|18804.5|18792.5|18653.1|18641.1|4130
1729000800000|2024-10-15 14:00:00|18660.3|18648.3|18635.8|18623.8|18670.6|18658.6|18600.5|18588.5|3371
1729004400000|2024-10-15 15:00:00|18633.9|18621.9|18647|18635|18663.3|18651.3|18595.8|18583.8|2305
1729008000000|2024-10-15 16:00:00|18647.3|18635.3|18693.4|18681.4|18708.7|18696.7|18636.7|18624.7|1801
1729011600000|2024-10-15 17:00:00|18692.4|18680.4|18680.9|18668.9|18704.4|18692.4|18673.4|18661.4|2373
1729015200000|2024-10-15 18:00:00|18680.6|18668.6|18684.4|18672.4|18691|18679|18677.8|18665.8|573
1729083600000|2024-10-16 13:00:00|18699.5|18687.5|18687.3|18675.3|18761.7|18749.7|18681.7|18667|2894
1729087200000|2024-10-16 14:00:00|18685.4|18673.4|18668.9|18656.9|18706|18694|18633.2|18621.2|2974
1729090800000|2024-10-16 15:00:00|18671.4|18659.4|18700.7|18688.7|18704.5|18692.5|18637.9|18625.9|1674
1729094400000|2024-10-16 16:00:00|18699.8|18687.8|18668.9|18656.9|18707.6|18695.6|18657.7|18645.7|1147
1729098000000|2024-10-16 17:00:00|18663.9|18651.9|18672.6|18660.6|18700.8|18688.8|18634.6|18622.6|2645
1729101600000|2024-10-16 18:00:00|18672.9|18660.9|18677.6|18665.6|18685.1|18673.1|18669.4|18657.4|590
1729170000000|2024-10-17 13:00:00|18692.3|18680.3|18736.3|18724.3|18748.1|18736.1|18679.8|18667.8|3027
1729173600000|2024-10-17 14:00:00|18736.6|18724.6|18668.8|18656.8|18743.6|18731.6|18665.7|18653.7|3106
1729177200000|2024-10-17 15:00:00|18666|18654|18660.2|18648.2|18692.4|18680.4|18546.9|18534.9|4766
1729180800000|2024-10-17 16:00:00|18659.9|18647.9|18676.5|18664.5|18694.2|18682.2|18625.5|18613.5|1807
1729184400000|2024-10-17 17:00:00|18676.2|18664.2|18644.6|18632.6|18693.9|18681.9|18642.8|18630.8|1969
1729188000000|2024-10-17 18:00:00|18644.9|18632.9|18637.3|18625.3|18646.7|18634.7|18627.6|18615.6|431
1729256400000|2024-10-18 13:00:00|18662.3|18650.3|18690|18678|18695|18683|18655.5|18643.5|2124
1729260000000|2024-10-18 14:00:00|18690.9|18678.9|18702.9|18690.9|18726.8|18714.8|18683.2|18671.2|2441
1729263600000|2024-10-18 15:00:00|18704.1|18692.1|18723.8|18711.8|18733.2|18721.2|18692.2|18680.2|1468
1729267200000|2024-10-18 16:00:00|18724.7|18712.7|18779.4|18767.4|18798.4|18786.4|18722.2|18710.2|2367
1729270800000|2024-10-18 17:00:00|18779.1|18767.1|18758|18746|18783.7|18771.7|18754.5|18742.5|2266
1729274400000|2024-10-18 18:00:00|18757.3|18745.3|18737.6|18725.6|18762.3|18750.3|18733.7|18721.7|509
1729515600000|2024-10-21 13:00:00|18764.5|18734.5|18710.9|18698.9|18777.5|18765.5|18695.5|18683.5|2725
1729519200000|2024-10-21 14:00:00|18710.1|18698.1|18694.7|18682.7|18720.5|18708.5|18688.9|18676.9|1962
1729522800000|2024-10-21 15:00:00|18695.6|18683.6|18722.3|18710.3|18744.8|18732.8|18692.7|18680.7|1585
1729526400000|2024-10-21 16:00:00|18721|18709|18722.8|18710.8|18726.1|18714.1|18693.2|18681.2|1411
1729530000000|2024-10-21 17:00:00|18721.5|18709.5|18714.5|18702.5|18744.4|18732.4|18705.7|18693.7|2054
1729533600000|2024-10-21 18:00:00|18717|18705|18714.4|18702.4|18719|18707|18712.8|18700.8|259
1729602000000|2024-10-22 13:00:00|18729.9|18717.9|18812.8|18800.8|18844|18832|18729.9|18717.9|4028
1729605600000|2024-10-22 14:00:00|18811.1|18799.1|18795.3|18783.3|18812.8|18800.8|18748.6|18736.6|2272
1729609200000|2024-10-22 15:00:00|18796.1|18784.1|18818.2|18806.2|18829.4|18817.4|18784.9|18772.9|1646
1729612800000|2024-10-22 16:00:00|18817.4|18805.4|18822.9|18810.9|18869.6|18857.6|18815.7|18803.7|2062
1729616400000|2024-10-22 17:00:00|18823.3|18811.3|18842.2|18830.2|18860.2|18848.2|18823.3|18811.3|2437
1729620000000|2024-10-22 18:00:00|18838.4|18826.4|18836.2|18824.2|18841.8|18829.8|18832|18820|341
1729688400000|2024-10-23 13:00:00|18779.7|18767.7|18901|18889|18912|18900|18750.3|18738.3|4543
1729692000000|2024-10-23 14:00:00|18900.5|18888.5|18877.7|18865.7|18919.6|18907.6|18873.6|18861.6|2997
1729695600000|2024-10-23 15:00:00|18878.4|18866.4|18793.4|18781.4|18904.5|18892.5|18774.5|18762.5|2925
1729699200000|2024-10-23 16:00:00|18792.2|18780.2|18793.6|18781.6|18807.7|18795.7|18750.8|18738.8|1965
1729702800000|2024-10-23 17:00:00|18795.6|18783.6|18823.2|18811.2|18830.7|18818.7|18789.3|18777.3|2320
1729706400000|2024-10-23 18:00:00|18822.7|18810.7|18827.7|18815.7|18832.3|18820.3|18819|18807|451
1729774800000|2024-10-24 13:00:00|18833|18821|18872.3|18860.3|18878.1|18866.1|18833|18821|2362
1729778400000|2024-10-24 14:00:00|18871.6|18859.6|18859.5|18847.5|18888.2|18876.2|18844|18832|3501
1729782000000|2024-10-24 15:00:00|18857.9|18845.9|18858.8|18846.8|18879.6|18867.6|18812.6|18800.6|4117
1729785600000|2024-10-24 16:00:00|18858|18846|18935.8|18923.8|18952.8|18940.8|18845.3|18833.3|5236
1729789200000|2024-10-24 17:00:00|18931.7|18919.7|18956.6|18944.6|18961|18949|18914.3|18902.3|4361
1729792800000|2024-10-24 18:00:00|18954.1|18942.1|18956.7|18944.7|18958.1|18946.1|18948.1|18936.1|906
1729861200000|2024-10-25 13:00:00|18950.4|18938.4|18930|18918|18980.5|18968.5|18925.2|18913.2|4029
1729864800000|2024-10-25 14:00:00|18930.5|18918.5|18951|18939|18957.5|18945.5|18911.5|18899.5|2530
1729868400000|2024-10-25 15:00:00|18953.5|18941.5|18913.1|18901.1|18958.5|18946.5|18896.1|18884.1|1813
1729872000000|2024-10-25 16:00:00|18913.6|18901.6|18959.6|18947.6|18973.1|18961.1|18902.6|18890.6|2131
1729875600000|2024-10-25 17:00:00|18960.6|18948.6|18953.7|18941.7|18974.7|18962.7|18947.7|18935.7|2723
1729879200000|2024-10-25 18:00:00|18952.2|18940.2|18937|18925|18952.2|18940.2|18932.7|18920.7|534
1730120400000|2024-10-28 13:00:00|18906.7|18894.7|18970.6|18958.6|18979.5|18967.5|18895.5|18883.5|2898
1730124000000|2024-10-28 14:00:00|18971.2|18959.2|18944.9|18932.9|18973.8|18961.8|18905.3|18893.3|2699
1730127600000|2024-10-28 15:00:00|18944.3|18932.3|18922.4|18910.4|18948.7|18936.7|18911.2|18899.2|1838
1730131200000|2024-10-28 16:00:00|18923.1|18911.1|18943.1|18931.1|18954.5|18942.5|18916.8|18904.8|1580
1730134800000|2024-10-28 17:00:00|18942.5|18930.5|18971.7|18959.7|18980.2|18968.2|18938.7|18926.7|2231
1730138400000|2024-10-28 18:00:00|18971.1|18959.1|18966.5|18954.5|18980|18968|18966.5|18954.5|335
1730206800000|2024-10-29 13:00:00|18969.4|18957.4|18991|18979|19010.5|18998.5|18963|18951|3476
1730210400000|2024-10-29 14:00:00|18990.4|18978.4|18961.6|18949.6|18991.5|18979.5|18945.4|18933.4|2843
1730214000000|2024-10-29 15:00:00|18961|18949|18940.2|18928.2|18969.7|18957.7|18909.1|18897.1|1984
1730217600000|2024-10-29 16:00:00|18940.7|18928.7|18864.5|18852.5|18956.5|18944.5|18849.9|18837.9|2508
1730221200000|2024-10-29 17:00:00|18863.9|18851.9|18831.6|18819.6|18869|18857|18825.3|18813.3|3328
1730224800000|2024-10-29 18:00:00|18832.2|18820.2|18819.1|18807.1|18832.2|18820.2|18816|18804|747
1730293200000|2024-10-30 13:00:00|18827.7|18815.7|18718.3|18706.3|18827.7|18815.7|18611.7|18599.7|5415
1730296800000|2024-10-30 14:00:00|18719.6|18707.6|18667.8|18655.8|18774|18762|18660.3|18648.3|4589
1730300400000|2024-10-30 15:00:00|18665.3|18653.3|18736|18724|18741|18729|18660.9|18648.9|2412
1730304000000|2024-10-30 16:00:00|18736.7|18724.7|18714.2|18702.2|18746.7|18734.7|18696.5|18684.5|1896
1730307600000|2024-10-30 17:00:00|18716.7|18704.7|18679.6|18667.6|18749.1|18737.1|18665.9|18653.9|3258
1730311200000|2024-10-30 18:00:00|18680.2|18668.2|18683.4|18671.4|18685.9|18673.9|18664.6|18652.6|817
1730379600000|2024-10-31 13:00:00|18697.3|18685.3|18705.4|18693.4|18728.5|18716.5|18658.6|18646.3|2994
1730383200000|2024-10-31 14:00:00|18706.1|18694.1|18697.9|18685.9|18722.3|18710.3|18645.4|18633.4|3610
1730386800000|2024-10-31 15:00:00|18697.2|18685.2|18654.2|18642.2|18719.1|18707.1|18630.4|18618.4|3007
1730390400000|2024-10-31 16:00:00|18653.5|18641.5|18673.6|18661.6|18681.7|18669.7|18619.8|18607.8|2401
1730394000000|2024-10-31 17:00:00|18672.3|18660.3|18663.7|18651.7|18676.7|18664.7|18618|18606|3997
1730397600000|2024-10-31 18:00:00|18661.2|18649.2|18666.2|18654.2|18671.2|18659.2|18659.9|18647.9|469
1730466000000|2024-11-01 13:00:00|18648.1|18636.1|18592.2|18580.2|18697.2|18685.2|18570.4|18558.4|4090
1730469600000|2024-11-01 14:00:00|18591.6|18579.6|18545.2|18533.2|18619.7|18607.7|18490.9|18478.9|4602
1730473200000|2024-11-01 15:00:00|18544.6|18532.6|18631.2|18619.2|18685.6|18673.6|18540.2|18528.2|4048
1730476800000|2024-11-01 16:00:00|18631.8|18619.8|18598.2|18586.2|18635.8|18623.8|18595|18583|2141
1730480400000|2024-11-01 17:00:00|18597.6|18585.6|18645.5|18633.5|18666.8|18654.8|18594|18582|3335
1730484000000|2024-11-01 18:00:00|18646.2|18634.2|18659.4|18647.4|18660.5|18648.5|18646.2|18634.2|1759
1730728800000|2024-11-04 14:00:00|18655.3|18643.3|18587|18575|18662.2|18650.2|18551.9|18539.9|2659
1730732400000|2024-11-04 15:00:00|18587.7|18575.7|18537.9|18525.9|18640.2|18628.2|18531.2|18519.2|2931
1730736000000|2024-11-04 16:00:00|18539.5|18527.5|18552.8|18540.8|18581.7|18569.7|18527.9|18515.9|1831
1730739600000|2024-11-04 17:00:00|18553.5|18541.5|18571.2|18559.2|18583.2|18571.2|18516.5|18504.5|1637
1730743200000|2024-11-04 18:00:00|18570.7|18558.7|18560.7|18548.7|18578.2|18566.2|18548.9|18536.9|3212
1730746800000|2024-11-04 19:00:00|18562.2|18550.2|18561.1|18549.1|18566.1|18554.1|18556.8|18544.8|272
1730815200000|2024-11-05 14:00:00|18582.7|18570.7|18553.7|18541.7|18615.4|18603.4|18532.9|18520.9|2135
1730818800000|2024-11-05 15:00:00|18555.4|18543.4|18588.1|18576.1|18601.3|18589.3|18536.9|18524.9|2156
1730822400000|2024-11-05 16:00:00|18587.1|18575.1|18602.6|18590.6|18616.4|18604.4|18580.8|18568.8|1468
1730826000000|2024-11-05 17:00:00|18603.3|18591.3|18586.2|18574.2|18606.9|18594.9|18579.4|18567.4|1336
1730829600000|2024-11-05 18:00:00|18586.9|18574.9|18551.2|18539.2|18587.9|18575.9|18549.7|18537.7|2246
1730833200000|2024-11-05 19:00:00|18553.7|18541.7|18556.2|18544.2|18560.2|18548.2|18551.2|18539.2|380
1730901600000|2024-11-06 14:00:00|18632|18620|18611.8|18599.8|18717.5|18705.5|18594.5|18582.5|4417
1730905200000|2024-11-06 15:00:00|18613.6|18601.6|18611.7|18599.7|18651.8|18639.8|18606.9|18594.9|2947
1730908800000|2024-11-06 16:00:00|18611.2|18599.2|18588.8|18576.8|18642.7|18630.7|18570.9|18558.9|2056
1730912400000|2024-11-06 17:00:00|18588.3|18576.3|18616.6|18604.6|18642.1|18630.1|18584.5|18572.5|1481
1730916000000|2024-11-06 18:00:00|18615.6|18603.6|18628.7|18616.7|18640.4|18628.4|18604.6|18592.6|2459
1730919600000|2024-11-06 19:00:00|18631.2|18619.2|18635.7|18623.7|18643.2|18631.2|18629.7|18617.7|514
1730988000000|2024-11-07 14:00:00|18634.6|18622.6|18641.1|18629.1|18656.9|18644.9|18604.7|18592.7|2292
1730991600000|2024-11-07 15:00:00|18641.9|18629.9|18687|18675|18688.3|18676.3|18618.8|18606.8|2184
1730995200000|2024-11-07 16:00:00|18686.2|18674.2|18660.6|18648.6|18713.6|18701.6|18635.5|18623.5|2201
1730998800000|2024-11-07 17:00:00|18661.1|18649.1|18663.3|18651.3|18664.4|18652.4|18642.5|18630.5|1285
1731002400000|2024-11-07 18:00:00|18665.8|18653.8|18690.4|18678.4|18692.9|18680.9|18653.8|18641.8|3548
1731006000000|2024-11-07 19:00:00|18689.7|18677.7|18697.9|18685.9|18702.5|18690.5|18681.4|18669.4|996
1731074400000|2024-11-08 14:00:00|18587.5|18575.5|18509.5|18497.5|18595.2|18583.2|18464.1|18452.1|6371
1731078000000|2024-11-08 15:00:00|18507|18495|18578.7|18566.7|18589.6|18577.6|18459.6|18447.6|5215
1731081600000|2024-11-08 16:00:00|18580.7|18568.7|18534.2|18522.2|18586.2|18574.2|18506|18494|2918
1731085200000|2024-11-08 17:00:00|18534.7|18522.7|18478.1|18466.1|18554.6|18542.6|18476.6|18464.6|1901
1731088800000|2024-11-08 18:00:00|18477.3|18465.3|18479.7|18467.7|18498.9|18486.9|18464.8|18452.8|5073
1731092400000|2024-11-08 19:00:00|18478.9|18466.9|18481.4|18469.4|18485.9|18473.9|18473|18461|758
1731333600000|2024-11-11 14:00:00|18490.8|18478.8|18529.7|18517.7|18538.1|18526.1|18397.3|18385.3|2949
1731337200000|2024-11-11 15:00:00|18530.5|18518.5|18450.6|18438.6|18532.1|18520.1|18450.6|18438.6|2963
1731340800000|2024-11-11 16:00:00|18449.4|18437.4|18471.7|18459.7|18473.4|18461.4|18432.8|18420.8|2395
1731344400000|2024-11-11 17:00:00|18469.2|18457.2|18472.6|18460.6|18506.7|18494.7|18458.4|18446.4|1716
1731348000000|2024-11-11 18:00:00|18470.1|18458.1|18492|18480|18506|18494|18458.8|18446.8|4948
1731351600000|2024-11-11 19:00:00|18492.9|18480.9|18488.7|18476.7|18496.2|18484.2|18484.5|18472.5|609
1731420000000|2024-11-12 14:00:00|18517.8|18505.8|18502|18490|18531.6|18519.6|18440.7|18428.7|3715
1731423600000|2024-11-12 15:00:00|18502.3|18490.3|18578.5|18566.5|18604.9|18592.9|18502.3|18490.3|4068
1731427200000|2024-11-12 16:00:00|18578.9|18566.9|18574.3|18562.3|18608.6|18596.6|18547.8|18535.8|3867
1731430800000|2024-11-12 17:00:00|18575|18563|18574.6|18562.6|18589.6|18577.6|18560.4|18548.4|2569
1731434400000|2024-11-12 18:00:00|18572.1|18560.1|18567.4|18555.4|18603.9|18591.9|18565.8|18553.8|4440
1731438000000|2024-11-12 19:00:00|18568.3|18556.3|18571.1|18559.1|18576.5|18564.5|18565.8|18553.8|936
1731506400000|2024-11-13 14:00:00|18585.5|18565.5|18562.6|18550.6|18585.5|18572|18538.8|18526.8|3629
1731510000000|2024-11-13 15:00:00|18562.9|18550.9|18576.8|18564.8|18581.7|18569.7|18536.1|18524.1|5579
1731513600000|2024-11-13 16:00:00|18574.7|18562.7|18570.7|18558.7|18603|18591|18557.5|18545.5|4198
1731517200000|2024-11-13 17:00:00|18572|18560|18560|18548|18592.2|18580.2|18551.1|18539.1|2815
1731520800000|2024-11-13 18:00:00|18560.3|18548.3|18551.9|18539.9|18570|18558|18535.1|18523.1|4889
1731524400000|2024-11-13 19:00:00|18550.1|18538.1|18543.9|18531.9|18559.8|18547.8|18543.9|18531.9|1202
1731592800000|2024-11-14 14:00:00|18503.6|18491.6|18473.3|18461.3|18553.7|18541.7|18462|18450|4140
1731596400000|2024-11-14 15:00:00|18474.2|18462.2|18509.6|18497.6|18517.8|18505.8|18433.2|18421.2|5206
1731600000000|2024-11-14 16:00:00|18510.8|18498.8|18481.3|18469.3|18544.7|18532.7|18479.7|18467.7|2981
1731603600000|2024-11-14 17:00:00|18480.1|18468.1|18470.1|18458.1|18488.5|18476.5|18430.9|18418.9|2709
1731607200000|2024-11-14 18:00:00|18472.6|18460.6|18459.5|18447.5|18474.2|18462.2|18447.5|18435.5|2896
1731610800000|2024-11-14 19:00:00|18458.5|18446.5|18471.1|18459.1|18474.5|18462.5|18454.5|18442.5|544
1731679200000|2024-11-15 14:00:00|18432.4|18420.4|18439.6|18427.6|18480.8|18468.8|18424|18412|3034
1731682800000|2024-11-15 15:00:00|18440.5|18428.5|18448.8|18436.8|18481.8|18469.8|18434.7|18422.7|3215
1731686400000|2024-11-15 16:00:00|18446.3|18434.3|18506.8|18494.8|18524|18512|18441.9|18429.9|2913
1731690000000|2024-11-15 17:00:00|18506.5|18494.5|18472.3|18460.3|18593.7|18581.7|18454.7|18442.7|3388
1731693600000|2024-11-15 18:00:00|18473.2|18461.2|18469.9|18457.9|18493.6|18481.6|18463.5|18451.5|2869
1731697200000|2024-11-15 19:00:00|18472.4|18460.4|18469.6|18457.6|18474.9|18462.9|18464.3|18452.3|644
1731938400000|2024-11-18 14:00:00|18486.3|18474.3|18567.4|18555.4|18599.1|18587.1|18478.8|18466.8|2557
1731942000000|2024-11-18 15:00:00|18568.4|18556.4|18511.1|18499.1|18569.9|18557.9|18491.8|18479.8|2247
1731945600000|2024-11-18 16:00:00|18511.8|18499.8|18503.5|18491.5|18538.3|18526.3|18473.2|18461.2|1894
1731949200000|2024-11-18 17:00:00|18502.5|18490.5|18536.1|18524.1|18561.5|18549.5|18490.5|18478.5|1580
1731952800000|2024-11-18 18:00:00|18533.8|18521.8|18565.7|18553.7|18573.5|18561.5|18521.6|18509.6|2592
1731956400000|2024-11-18 19:00:00|18567.7|18555.7|18569|18557|18575|18563|18564.2|18552.2|599
1732024800000|2024-11-19 14:00:00|18580.5|18568.5|18567.7|18555.7|18587.6|18575.6|18526.9|18514.9|1816
1732028400000|2024-11-19 15:00:00|18566.7|18554.7|18607.1|18595.1|18621.4|18609.4|18559.2|18547.2|2585
1732032000000|2024-11-19 16:00:00|18607.4|18595.4|18679.5|18667.5|18690.9|18678.9|18605.6|18593.6|2182
1732035600000|2024-11-19 17:00:00|18680|18668|18721.4|18709.4|18766.2|18754.2|18666.4|18654.4|2439
1732039200000|2024-11-19 18:00:00|18720.4|18708.4|18782.1|18770.1|18785.1|18773.1|18685.3|18673.3|3104
1732042800000|2024-11-19 19:00:00|18781.1|18769.1|18775|18763|18784.7|18772.7|18767.1|18755.1|514
1732111200000|2024-11-20 14:00:00|18765.1|18753.1|18803.4|18791.4|18814.6|18802.6|18748.4|18736.4|1584
1732114800000|2024-11-20 15:00:00|18805.5|18793.5|18772.2|18760.2|18832.4|18820.4|18769.7|18757.7|1714
1732118400000|2024-11-20 16:00:00|18772|18760|18771.9|18759.9|18786.1|18774.1|18746.7|18734.7|805
1732122000000|2024-11-20 17:00:00|18773|18761|18774.1|18762.1|18779.1|18767.1|18755.9|18743.9|656
1732125600000|2024-11-20 18:00:00|18776.6|18764.6|18770.5|18758.5|18781.2|18769.2|18762.8|18750.8|1072
1732129200000|2024-11-20 19:00:00|18769.2|18757.2|18765.1|18753.1|18771.5|18759.5|18759.9|18747.9|380
1732197600000|2024-11-21 14:00:00|18758.7|18746.7|18761.7|18749.7|18787.8|18775.8|18733.9|18721.9|1073
1732201200000|2024-11-21 15:00:00|18761.9|18749.9|18750.5|18738.5|18774.4|18762.4|18712.9|18700.9|1243
1732204800000|2024-11-21 16:00:00|18750.7|18738.7|18761.2|18749.2|18773.4|18761.4|18740.5|18728.5|598
1732208400000|2024-11-21 17:00:00|18763.7|18751.7|18746.7|18734.7|18782.4|18770.4|18743.2|18731.2|581
1732212000000|2024-11-21 18:00:00|18746.9|18734.9|18715.5|18703.5|18746.9|18734.9|18689|18677|1427
1732215600000|2024-11-21 19:00:00|18715.3|18703.3|18712|18700|18719.5|18707.5|18709.7|18697.7|493
1732284000000|2024-11-22 14:00:00|18773.3|18761.3|18753.1|18741.1|18779.7|18767.7|18730|18718|1238
1732287600000|2024-11-22 15:00:00|18753.3|18741.3|18836|18824|18841.7|18829.7|18746.9|18734.9|1483
1732291200000|2024-11-22 16:00:00|18837|18825|18766|18754|18886.9|18874.9|18757.5|18745.5|2540
1732294800000|2024-11-22 17:00:00|18766.1|18754.1|18767.1|18755.1|18798.4|18786.4|18747.6|18735.6|979
1732298400000|2024-11-22 18:00:00|18762.5|18750.5|18808.6|18796.6|18811.6|18799.6|18724.8|18712.8|1337
1732302000000|2024-11-22 19:00:00|18810.9|18798.9|18814.3|18802.3|18824|18812|18810.6|18798.6|486
1732543200000|2024-11-25 14:00:00|18869.8|18857.8|18933.2|18921.2|18995.4|18983.4|18869.8|18857.8|2044
1732546800000|2024-11-25 15:00:00|18933|18921|18873.5|18861.5|18933.2|18921.2|18827.3|18815.3|1609
1732550400000|2024-11-25 16:00:00|18877.1|18865.1|18838.4|18826.4|18881.8|18869.8|18796|18784|1045
1732554000000|2024-11-25 17:00:00|18839.5|18827.5|18809.4|18797.4|18857.7|18845.7|18783.5|18771.5|1184
1732557600000|2024-11-25 18:00:00|18810.5|18798.5|18766.8|18754.8|18833|18821|18759.7|18747.7|1210
1732561200000|2024-11-25 19:00:00|18769.3|18757.3|18777|18765|18780.7|18768.7|18754.4|18742.4|318
1732629600000|2024-11-26 14:00:00|18779|18767|18824|18812|18849.6|18835.3|18760.5|18748.5|1374
1732633200000|2024-11-26 15:00:00|18825.2|18813.2|18822.9|18810.9|18862.2|18850.2|18795.5|18783.5|927
1732636800000|2024-11-26 16:00:00|18823|18811|18759|18747|18834.2|18822.2|18721.6|18709.6|1061
1732640400000|2024-11-26 17:00:00|18760.4|18748.4|18749.4|18737.4|18784|18772|18703.1|18691.1|864
1732644000000|2024-11-26 18:00:00|18750.6|18738.6|18776.8|18764.8|18779.4|18767.4|18734.6|18722.6|1018
1732647600000|2024-11-26 19:00:00|18774.4|18762.4|18772.2|18760.2|18777|18765|18766.9|18754.9|225
1732716000000|2024-11-27 14:00:00|18772.8|18760.8|18808|18796|18817.8|18805.8|18751.2|18739.2|1000
1732719600000|2024-11-27 15:00:00|18806.9|18794.9|18856.5|18844.5|18896.6|18884.6|18779.4|18767.4|1922
1732723200000|2024-11-27 16:00:00|18856.6|18844.6|18849.9|18837.9|18929.5|18917.5|18832.7|18820.7|2713
1732726800000|2024-11-27 17:00:00|18849.7|18837.7|18876|18864|18879.6|18867.6|18838.7|18826.7|981
1732730400000|2024-11-27 18:00:00|18874.8|18862.8|18859.1|18847.1|18882.1|18870.1|18853.5|18841.5|1264
1732734000000|2024-11-27 19:00:00|18856.7|18844.7|18873.6|18861.6|18875.9|18863.9|18856.7|18844.7|403
1732888800000|2024-11-29 14:00:00|18884.7|18872.7|18866.1|18854.1|18908.3|18896.3|18857.4|18845.4|749
1732892400000|2024-11-29 15:00:00|18864.8|18852.8|18851.1|18839.1|18884.6|18872.6|18846|18834|898
1732896000000|2024-11-29 16:00:00|18853.5|18841.5|18909.6|18897.6|18918.4|18906.4|18848.6|18836.6|666
1732899600000|2024-11-29 17:00:00|18910.9|18898.9|18862.2|18850.2|18914.8|18902.8|18860.9|18848.9|1394
1732903200000|2024-11-29 18:00:00|18863.4|18851.4|18858.6|18846.6|18870.9|18858.9|18853.6|18841.6|205
1733148000000|2024-12-02 14:00:00|18873.9|18861.9|18875.8|18863.8|18941.7|18929.7|18869.2|18857.2|3374
1733151600000|2024-12-02 15:00:00|18878.3|18866.3|18883.7|18871.7|18908.7|18896.7|18838.4|18826.4|3313
1733155200000|2024-12-02 16:00:00|18882.4|18870.4|18773.4|18761.4|18886.2|18874.2|18716.2|18704.2|4617
1733158800000|2024-12-02 17:00:00|18770.9|18758.9|18771.3|18759.3|18796.4|18784.4|18753.6|18741.6|1733
1733162400000|2024-12-02 18:00:00|18775|18763|18806.4|18794.4|18811.4|18799.4|18766.2|18754.2|2668
1733166000000|2024-12-02 19:00:00|18806.5|18794.5|18815.4|18803.4|18819.2|18807.2|18806.4|18794.4|400
1733234400000|2024-12-03 14:00:00|18825.5|18813.5|18897|18885|18921.7|18909.7|18823.5|18811.5|4214
1733238000000|2024-12-03 15:00:00|18899.5|18887.5|18921.9|18909.9|18926.8|18914.8|18874.7|18862.7|3566
1733241600000|2024-12-03 16:00:00|18921.8|18909.8|18944.4|18932.4|18953.1|18941.1|18906.8|18894.8|2705
1733245200000|2024-12-03 17:00:00|18944.3|18932.3|18957.2|18945.2|18970.8|18958.8|18936.9|18924.9|1963
1733248800000|2024-12-03 18:00:00|18956|18944|18929.6|18917.6|18962.3|18950.3|18900.3|18888.3|3488
1733252400000|2024-12-03 19:00:00|18927.1|18915.1|18923.5|18911.5|18927.2|18915.2|18917.3|18905.3|604
1733320800000|2024-12-04 14:00:00|18926.2|18914.2|18949.9|18937.9|18951.5|18939.5|18908|18896|2638
1733324400000|2024-12-04 15:00:00|18950|18938|18907.1|18895.1|18955|18943|18882.7|18870.7|2943
1733328000000|2024-12-04 16:00:00|18907.2|18895.2|18872.7|18860.7|18908.4|18896.4|18837.7|18825.7|2436
1733331600000|2024-12-04 17:00:00|18874|18862|18856|18844|18885.3|18873.3|18833.4|18821.4|1620
1733335200000|2024-12-04 18:00:00|18857.2|18845.2|18853.9|18841.9|18862.3|18850.3|18823.5|18811.5|2889
1733338800000|2024-12-04 19:00:00|18854|18842|18845.6|18833.6|18855.4|18843.4|18844.2|18832.2|299
1733407200000|2024-12-05 14:00:00|18856.1|18844.1|18816.5|18804.5|18858.3|18846.3|18800.1|18788.1|3174
1733410800000|2024-12-05 15:00:00|18816.4|18804.4|18764.4|18752.4|18869.9|18857.9|18756.8|18744.8|3867
1733414400000|2024-12-05 16:00:00|18761.9|18749.9|18742.7|18730.7|18774.3|18762.3|18701.1|18689.1|3034
1733418000000|2024-12-05 17:00:00|18737.8|18725.8|18666.6|18654.6|18740.2|18728.2|18646.4|18634.4|3944
1733421600000|2024-12-05 18:00:00|18664.3|18652.3|18655.3|18643.3|18674.1|18662.1|18651.4|18639.4|2747
1733425200000|2024-12-05 19:00:00|18653.1|18641.1|18653|18641|18653.2|18641.2|18645.9|18633.9|699
1733493600000|2024-12-06 14:00:00|18697.9|18685.9|18706.6|18694.6|18728.4|18716.4|18682.8|18670.8|3124
1733497200000|2024-12-06 15:00:00|18705.3|18693.3|18673.9|18661.9|18711.5|18699.5|18653.3|18641.3|2703
1733500800000|2024-12-06 16:00:00|18672.5|18660.5|18693.5|18681.5|18694.8|18682.8|18644.3|18632.3|2266
1733504400000|2024-12-06 17:00:00|18691.2|18679.2|18689.4|18677.4|18698.6|18686.6|18663.6|18651.6|1957
1733508000000|2024-12-06 18:00:00|18689.3|18677.3|18640.9|18628.9|18691.9|18679.9|18638.6|18626.6|3408
1733511600000|2024-12-06 19:00:00|18643.4|18631.4|18631.6|18619.6|18645.9|18633.9|18629.4|18617.4|516
1733752800000|2024-12-09 14:00:00|18628.5|18616.5|18722|18710|18751.6|18739.6|18628.5|18616.5|3205
1733756400000|2024-12-09 15:00:00|18720.8|18708.8|18703.9|18691.9|18748.7|18736.7|18680.7|18668.7|2434
1733760000000|2024-12-09 16:00:00|18702.8|18690.8|18800.2|18788.2|18803.1|18791.1|18702.7|18690.7|3067
1733763600000|2024-12-09 17:00:00|18797.7|18785.7|18761.2|18749.2|18814.1|18802.1|18750.9|18738.9|2461
1733767200000|2024-12-09 18:00:00|18760.1|18748.1|18740.8|18728.8|18764.4|18752.4|18719.6|18707.6|3464
1733770800000|2024-12-09 19:00:00|18739.5|18727.5|18742.4|18730.4|18742.6|18730.6|18733.8|18721.8|458
1733839200000|2024-12-10 14:00:00|18760.7|18748.7|18806.5|18794.5|18815|18803|18731.8|18719.8|3166
1733842800000|2024-12-10 15:00:00|18806.3|18794.3|18874.2|18862.2|18876.9|18864.9|18784.2|18772.2|4249
1733846400000|2024-12-10 16:00:00|18871.9|18859.9|18922|18910|18947.8|18935.8|18869.6|18857.6|3923
1733850000000|2024-12-10 17:00:00|18921.8|18909.8|18927|18915|18966.6|18954.6|18908.7|18896.7|2501
1733853600000|2024-12-10 18:00:00|18926|18914|18936.9|18924.9|18938.2|18926.2|18918.2|18906.2|2926
1733857200000|2024-12-10 19:00:00|18938|18926|18936.3|18924.3|18941.1|18929.1|18930.9|18918.9|614
1733925600000|2024-12-11 14:00:00|18934.3|18922.3|18968.5|18956.5|18978|18966|18924.4|18912.4|2675
1733929200000|2024-12-11 15:00:00|18968.8|18956.8|19009.7|18997.7|19100.7|19088.7|18964.6|18952.6|5598
1733932800000|2024-12-11 16:00:00|19009.5|18997.5|19018.6|19006.6|19032|19020|18979|18967|2247
1733936400000|2024-12-11 17:00:00|19019.6|19007.6|19097.5|19085.5|19103.5|19091.5|19012.5|19000.5|2218
1733940000000|2024-12-11 18:00:00|19098.6|19086.6|19172.2|19160.2|19182.1|19170.1|19089.9|19077.9|6239
1733943600000|2024-12-11 19:00:00|19172.4|19160.4|19168.3|19156.3|19178.3|19166.3|19160.6|19148.6|859
1734012000000|2024-12-12 14:00:00|19206.2|19194.2|19286.7|19274.7|19291.5|19279.5|19172.7|19160.7|5758
1734015600000|2024-12-12 15:00:00|19287|19275|19164.8|19152.8|19291.5|19279.5|19138.8|19126.8|4919
1734019200000|2024-12-12 16:00:00|19167.3|19155.3|19157.3|19145.3|19181.6|19169.6|19139.8|19127.8|2376
1734022800000|2024-12-12 17:00:00|19158.3|19146.3|19170.7|19158.7|19170.7|19158.7|19109.1|19097.1|2382
1734026400000|2024-12-12 18:00:00|19169.7|19157.7|19123.7|19111.7|19175.2|19163.2|19097.7|19085.7|3274
1734030000000|2024-12-12 19:00:00|19126.2|19114.2|19125.7|19113.7|19131|19119|19120.7|19108.7|421
1734098400000|2024-12-13 14:00:00|19102.7|19090.7|19151.7|19139.7|19173.1|19161.1|19102.7|19090.7|2387
1734102000000|2024-12-13 15:00:00|19151.4|19139.4|19138.8|19126.8|19185.1|19173.1|19120.8|19108.8|2425
1734105600000|2024-12-13 16:00:00|19139.1|19127.1|19131.6|19119.6|19168|19156|19070|19058|2326
1734109200000|2024-12-13 17:00:00|19132.6|19120.6|19185.1|19173.1|19196.6|19184.6|19131.9|19119.9|1944
1734112800000|2024-12-13 18:00:00|19184.1|19172.1|19227.9|19215.9|19250.9|19238.9|19184.1|19172.1|3262
1734116400000|2024-12-13 19:00:00|19226.9|19214.9|19246.2|19234.2|19251.1|19239.1|19222.9|19210.9|593
1734357600000|2024-12-16 14:00:00|19255.6|19243.6|19259.5|19247.5|19347.6|19335.6|19223.9|19211.9|3749
1734361200000|2024-12-16 15:00:00|19261.4|19249.4|19221.9|19209.9|19268.6|19256.6|19208.8|19196.8|3119
1734364800000|2024-12-16 16:00:00|19224.1|19212.1|19111.6|19099.6|19229.1|19217.1|19092.2|19080.2|3166
1734368400000|2024-12-16 17:00:00|19112.5|19100.5|19100.1|19088.1|19119.7|19107.7|19033.2|19021.2|3570
1734372000000|2024-12-16 18:00:00|19098.6|19086.6|19051.6|19039.6|19105.1|19093.1|19044|19032|2714
1734375600000|2024-12-16 19:00:00|19051.9|19039.9|19047.9|19035.9|19054.7|19042.7|19043.4|19031.4|536
1734444000000|2024-12-17 14:00:00|19062.4|19050.4|19061.4|19049.4|19113|19101|19040.1|19028.1|2548
1734447600000|2024-12-17 15:00:00|19060.2|19048.2|19075.8|19063.8|19097.3|19085.3|19037.7|19025.7|1788
1734451200000|2024-12-17 16:00:00|19074.9|19062.9|19032.7|19020.7|19103.7|19091.7|19000|18988|2132
1734454800000|2024-12-17 17:00:00|19031.8|19019.8|19039.8|19027.8|19054|19042|19018.4|19006.4|1309
1734458400000|2024-12-17 18:00:00|19039.4|19027.4|19033.5|19021.5|19039.4|19027.4|18992.6|18980.6|2506
1734462000000|2024-12-17 19:00:00|19033.8|19021.8|19025.5|19013.5|19036.3|19024.3|19025.5|19013.5|293
1734530400000|2024-12-18 14:00:00|19040.5|19028.5|19012|19000|19084|19072|19002|18990|2418
1734534000000|2024-12-18 15:00:00|19012.9|19000.9|18998.4|18986.4|19023.7|19011.7|18981.8|18969.8|1957
1734537600000|2024-12-18 16:00:00|18998|18986|18984.2|18972.2|19028.5|19016.5|18972.7|18960.7|1929
1734541200000|2024-12-18 17:00:00|18983.8|18971.8|18901.9|18889.9|18989.5|18977.5|18849|18837|3453
1734544800000|2024-12-18 18:00:00|18899.4|18887.4|18906|18894|18921.7|18909.7|18897.3|18885.3|2677
1734548400000|2024-12-18 19:00:00|18904.7|18892.7|18914|18902|18931.6|18919.6|18901.3|18889.3|567
1734616800000|2024-12-19 14:00:00|18911.4|18899.4|18800.1|18788.1|18911.4|18899.4|18747.1|18735.1|4368
1734620400000|2024-12-19 15:00:00|18800.5|18788.5|18754.4|18742.4|18812.6|18800.6|18751.1|18739.1|3553
1734624000000|2024-12-19 16:00:00|18753.6|18741.6|18739.6|18727.6|18784.8|18772.8|18708.3|18696.3|3638
1734627600000|2024-12-19 17:00:00|18740|18728|18755.1|18743.1|18798|18786|18736.7|18724.7|2067
1734631200000|2024-12-19 18:00:00|18755.5|18743.5|18725|18713|18777.6|18765.6|18721.8|18709.8|3291
1734634800000|2024-12-19 19:00:00|18725.8|18713.8|18713.2|18701.2|18726.2|18714.2|18706.6|18694.6|732
1734703200000|2024-12-20 14:00:00|18742.4|18730.4|18709.2|18697.2|18757.5|18745.5|18701.7|18689.7|2922
1734706800000|2024-12-20 15:00:00|18707.1|18695.1|18822.7|18810.7|18840.2|18828.2|18703.8|18691.8|3595
1734710400000|2024-12-20 16:00:00|18822.3|18810.3|18856.1|18844.1|18912.3|18900.3|18820.6|18808.6|3178
1734714000000|2024-12-20 17:00:00|18857|18845|18846.3|18834.3|18881.2|18869.2|18829.1|18817.1|1948
1734717600000|2024-12-20 18:00:00|18846.7|18834.7|18900.1|18888.1|18917.2|18905.2|18835.9|18823.9|3284
1734721200000|2024-12-20 19:00:00|18899.7|18887.7|18916|18904|18926.8|18914.8|18899.7|18887.7|475
1734962400000|2024-12-23 14:00:00|18869.6|18857.6|18857.7|18845.7|18932.5|18920.5|18851.3|18839.3|2253
1734966000000|2024-12-23 15:00:00|18856.5|18844.5|18829|18817|18875.1|18863.1|18821.5|18809.5|2981
1734969600000|2024-12-23 16:00:00|18831|18819|18845|18833|18896.7|18884.7|18828.4|18816.4|2151
1734973200000|2024-12-23 17:00:00|18845.5|18833.5|18843.6|18831.6|18855.3|18843.3|18819|18807|1675
1734976800000|2024-12-23 18:00:00|18843.1|18831.1|18839.2|18827.2|18860.1|18848.1|18825.1|18813.1|2914
1734980400000|2024-12-23 19:00:00|18839.7|18827.7|18843.6|18831.6|18843.6|18831.6|18836.1|18824.1|296
1735048800000|2024-12-24 14:00:00|18854.5|18842.5|18828.8|18816.8|18864.5|18849.5|18801.3|18789.3|1734
1735052400000|2024-12-24 15:00:00|18829.3|18817.3|18850.8|18838.8|18857|18845|18807.9|18795.9|1340
1735056000000|2024-12-24 16:00:00|18849.5|18837.5|18842.6|18830.6|18897.6|18885.6|18836.6|18824.6|1072
1735059600000|2024-12-24 17:00:00|18843.4|18831.4|18829.3|18817.3|18866.2|18854.2|18824.1|18812.1|1398
1735063200000|2024-12-24 18:00:00|18831.1|18819.1|18868.8|18838.8|18868.8|18853.3|18828.1|18816.1|341
1735221600000|2024-12-26 14:00:00|18884.7|18872.7|18951.2|18939.2|18959.7|18947.7|18868.8|18848.9|2396
1735225200000|2024-12-26 15:00:00|18950.6|18938.6|18970|18958|18972.6|18960.6|18905.3|18893.3|1558
1735228800000|2024-12-26 16:00:00|18969.3|18957.3|19052.5|19040.5|19062.8|19050.8|18965.7|18953.7|2337
1735232400000|2024-12-26 17:00:00|19053|19041|19055.3|19043.3|19093.7|19081.7|19021.6|19009.6|1974
1735236000000|2024-12-26 18:00:00|19054.7|19042.7|19125.4|19113.4|19146.6|19134.6|19048.5|19036.5|2816
1735239600000|2024-12-26 19:00:00|19126.2|19114.2|19126.7|19114.7|19136.9|19124.9|19119.8|19107.8|401
1735308000000|2024-12-27 14:00:00|19100.4|19088.4|19129.5|19117.5|19149.7|19137.7|19090.1|19078.1|2598
1735311600000|2024-12-27 15:00:00|19128.9|19116.9|19146.1|19134.1|19161|19149|19103.4|19091.4|2765
1735315200000|2024-12-27 16:00:00|19149.2|19137.2|19186.7|19174.7|19189.1|19177.1|19122.9|19110.9|2258
1735318800000|2024-12-27 17:00:00|19186.1|19174.1|19144.9|19132.9|19186.7|19174.7|19132.8|19120.8|1728
1735322400000|2024-12-27 18:00:00|19146.2|19134.2|19192.4|19180.4|19210.1|19198.1|19137.4|19125.4|2355
1735326000000|2024-12-27 19:00:00|19191.2|19179.2|19212.4|19200.4|19214.9|19202.9|19191.2|19179.2|384
1735567200000|2024-12-30 14:00:00|19235.2|19223.2|19271.6|19259.6|19290.3|19278.3|19218.4|19206.4|2579
1735570800000|2024-12-30 15:00:00|19272.2|19260.2|19223|19211|19272.2|19260.2|19189.8|19177.8|2784
1735574400000|2024-12-30 16:00:00|19221.8|19209.8|19223.8|19211.8|19243.1|19231.1|19211.9|19199.9|1825
1735578000000|2024-12-30 17:00:00|19223.2|19211.2|19199|19187|19226.4|19214.4|19179.6|19167.6|1944
1735581600000|2024-12-30 18:00:00|19197.8|19185.8|19173.6|19161.6|19201.5|19189.5|19157.9|19145.9|2833
1735585200000|2024-12-30 19:00:00|19171.1|19159.1|19178.6|19166.6|19183|19171|19164.8|19152.8|215
1735653600000|2024-12-31 14:00:00|19188.4|19176.4|19244.5|19232.5|19244.6|19232.6|19188.4|19176.4|1938
1735657200000|2024-12-31 15:00:00|19243.3|19231.3|19208.9|19196.9|19249.5|19237.5|19185.6|19173.6|1573
1735660800000|2024-12-31 16:00:00|19209.5|19197.5|19225.5|19213.5|19233.6|19221.6|19202|19190|1202
1735664400000|2024-12-31 17:00:00|19224.3|19212.3|19269.5|19257.5|19299.1|19287.1|19218|19206|2248
1735668000000|2024-12-31 18:00:00|19268.9|19256.9|19304.4|19292.4|19315.9|19303.9|19268.3|19256.3|2797
1735671600000|2024-12-31 19:00:00|19305.7|19293.7|19310.2|19298.2|19315|19303|19304.4|19292.4|387
1735826400000|2025-01-02 14:00:00|19334.7|19322.7|19359.4|19347.4|19412.7|19400.7|19334.7|19321.9|3032
1735830000000|2025-01-02 15:00:00|19358|19346|19379.9|19367.9|19386.3|19374.3|19324.1|19312.1|2813
1735833600000|2025-01-02 16:00:00|19382.4|19370.4|19476.7|19464.7|19514.8|19502.8|19362.7|19350.7|4171
1735837200000|2025-01-02 17:00:00|19479.9|19467.9|19465.2|19453.2|19545.1|19533.1|19453.8|19441.8|4522
1735840800000|2025-01-02 18:00:00|19463.8|19451.8|19503.8|19491.8|19505.9|19493.9|19459|19447|3668
1735844400000|2025-01-02 19:00:00|19503.1|19491.1|19512.5|19500.5|19515.7|19503.7|19502|19490|515
1735912800000|2025-01-03 14:00:00|19546.7|19534.7|19514.8|19502.8|19594.4|19582.4|19504.8|19492.8|4391
1735916400000|2025-01-03 15:00:00|19517.4|19505.4|19620.3|19608.3|19632.4|19620.4|19511|19499|5866
1735920000000|2025-01-03 16:00:00|19619.6|19607.6|19673.5|19661.5|19719.7|19707.7|19614.1|19602.1|5832
1735923600000|2025-01-03 17:00:00|19673|19661|19545.9|19533.9|19691.4|19679.4|19508.2|19496.2|4455
1735927200000|2025-01-03 18:00:00|19550.4|19538.4|19523.6|19511.6|19550.4|19538.4|19447.2|19435.2|5001
1735930800000|2025-01-03 19:00:00|19522.9|19510.9|19519.7|19507.7|19523.6|19511.6|19514.8|19502.8|593
1736172000000|2025-01-06 14:00:00|19591.3|19579.3|19650.8|19638.8|19684.1|19672.1|19569.2|19557.2|4104
1736175600000|2025-01-06 15:00:00|19651.3|19639.3|19656.5|19644.5|19727|19715|19623.3|19611.3|4010
1736179200000|2025-01-06 16:00:00|19656|19644|19678.1|19666.1|19700.9|19688.9|19636.9|19624.9|2122
1736182800000|2025-01-06 17:00:00|19671.1|19659.1|19647.8|19635.8|19671.9|19659.9|19629.4|19617.4|1909
1736186400000|2025-01-06 18:00:00|19646.8|19634.8|19657.9|19645.9|19664.1|19652.1|19619.4|19607.4|3771
1736190000000|2025-01-06 19:00:00|19657.1|19645.1|19666.8|19654.8|19666.8|19654.8|19655.9|19643.9|375
1736258400000|2025-01-07 14:00:00|19675.5|19663.5|19662.5|19650.5|19722.2|19710.2|19634.8|19622.8|3748
1736262000000|2025-01-07 15:00:00|19662.1|19650.1|19727.1|19715.1|19728.8|19716.8|19639.8|19627.8|3712
1736265600000|2025-01-07 16:00:00|19727.6|19715.6|19739.5|19727.5|19788.7|19776.7|19726.3|19714.3|3547
1736269200000|2025-01-07 17:00:00|19740|19728|19708.3|19696.3|19747|19735|19692.6|19680.6|2764
1736272800000|2025-01-07 18:00:00|19707.5|19695.5|19703.2|19691.2|19761.4|19749.4|19701.6|19689.6|3890
1736276400000|2025-01-07 19:00:00|19703.6|19691.6|19714.6|19702.6|19717.5|19705.5|19699.1|19687.1|706
1736344800000|2025-01-08 14:00:00|19693.4|19681.4|19763.1|19751.1|19770.1|19758.1|19661.3|19649.3|3044
1736348400000|2025-01-08 15:00:00|19763.5|19751.5|19722|19710|19774.8|19762.8|19695.2|19683.2|3417
1736352000000|2025-01-08 16:00:00|19722.5|19710.5|19717.6|19705.6|19727.1|19715.1|19694.9|19682.9|2914
1736355600000|2025-01-08 17:00:00|19718.4|19706.4|19558|19546|19718.4|19706.4|19481.1|19469.1|6354
1736359200000|2025-01-08 18:00:00|19556.7|19544.7|19498.9|19486.9|19556.7|19544.7|19488.8|19476.8|6490
1736362800000|2025-01-08 19:00:00|19499.3|19487.3|19483.6|19471.6|19499.3|19487.3|19479.4|19467.4|741
1736431200000|2025-01-09 14:00:00|19606|19594|19680.9|19668.9|19686.3|19674.3|19590.1|19578.1|4083
1736434800000|2025-01-09 15:00:00|19681.7|19669.7|19685.5|19673.5|19707.9|19695.9|19636.3|19624.3|3113
1736438400000|2025-01-09 16:00:00|19684.7|19672.7|19758.7|19746.7|19769.5|19757.5|19660.9|19648.9|3909
1736442000000|2025-01-09 17:00:00|19757.8|19745.8|19814.4|19802.4|19851.5|19839.5|19754.1|19742.1|6927
1736445600000|2025-01-09 18:00:00|19815.6|19803.6|19827|19797|19857.3|19845.3|19814|19787.2|1960
1736517600000|2025-01-10 14:00:00|19892.1|19880.1|19834.9|19822.9|19937.5|19925.5|19824.9|19812.9|4396
1736521200000|2025-01-10 15:00:00|19834|19822|19871|19859|19871.8|19859.8|19784.7|19772.7|5129
1736524800000|2025-01-10 16:00:00|19871.4|19859.4|19874|19862|19892.4|19880.4|19821.6|19809.6|4003
1736528400000|2025-01-10 17:00:00|19873.1|19861.1|19875.8|19863.8|19887|19875|19809.9|19797.9|3907
1736532000000|2025-01-10 18:00:00|19877.4|19865.4|19934.9|19922.9|19948.3|19936.3|19868.8|19856.8|6580
1736535600000|2025-01-10 19:00:00|19935.7|19923.7|19936|19924|19950.8|19938.8|19934.9|19922.9|506
1736776800000|2025-01-13 14:00:00|19932.7|19920.7|19874.4|19862.4|19934.2|19920.7|19867.2|19855.2|2883
1736780400000|2025-01-13 15:00:00|19874.1|19862.1|19900.2|19888.2|19928.9|19916.9|19873.4|19861.4|2971
1736784000000|2025-01-13 16:00:00|19899.9|19887.9|19872.2|19860.2|19905.9|19893.9|19867.8|19855.8|2448
1736787600000|2025-01-13 17:00:00|19870|19858|19875.9|19863.9|19910.1|19898.1|19847.3|19835.3|2452
1736791200000|2025-01-13 18:00:00|19873.8|19861.8|19802.3|19790.3|19874.7|19862.7|19801.6|19789.6|5395
1736794800000|2025-01-13 19:00:00|19802.9|19790.9|19816.4|19804.4|19819.5|19807.5|19799.8|19787.8|919
1736863200000|2025-01-14 14:00:00|19789.5|19777.5|19752.5|19740.5|19838|19826|19715.9|19703.9|3863
1736866800000|2025-01-14 15:00:00|19751.6|19739.6|19818.2|19806.2|19868.5|19856.5|19746.3|19734.3|4591
1736870400000|2025-01-14 16:00:00|19817.3|19805.3|19876.7|19864.7|19878|19866|19804.2|19792.2|3357
1736874000000|2025-01-14 17:00:00|19877.7|19865.7|19878.4|19866.4|19905.5|19893.5|19859.6|19847.6|2751
1736877600000|2025-01-14 18:00:00|19877.4|19865.4|19807.4|19795.4|19879.9|19867.9|19799.2|19787.2|4087
1736881200000|2025-01-14 19:00:00|19804.3|19792.3|19796.1|19784.1|19804.3|19792.3|19789.9|19777.9|581
1736949600000|2025-01-15 14:00:00|19842.9|19830.9|19840.4|19828.4|19889|19877|19815.1|19803.1|2872
1736953200000|2025-01-15 15:00:00|19841.6|19829.6|19934.3|19922.3|19949.6|19937.6|19817.3|19805.3|3699
1736956800000|2025-01-15 16:00:00|19934.6|19922.6|19903.3|19891.3|19955.3|19943.3|19884.7|19872.7|3004
1736960400000|2025-01-15 17:00:00|19904.3|19892.3|19871.2|19859.2|19904.3|19892.3|19863.9|19851.9|2553
1736964000000|2025-01-15 18:00:00|19875.9|19863.9|19921.8|19909.8|19922.4|19910.4|19870.6|19858.6|3845
1736967600000|2025-01-15 19:00:00|19922.8|19910.8|19926.2|19914.2|19936.8|19924.8|19922.8|19910.8|708
1737036000000|2025-01-16 14:00:00|19907.9|19895.9|19794.3|19782.3|19911.7|19897.5|19744.9|19732.9|2860
1737039600000|2025-01-16 15:00:00|19794.6|19782.6|19701.4|19689.4|19797.1|19785.1|19654.9|19642.9|5051
1737043200000|2025-01-16 16:00:00|19704.8|19692.8|19689.6|19677.6|19745.1|19733.1|19669.1|19657.1|3578
1737046800000|2025-01-16 17:00:00|19688.6|19676.6|19757.9|19745.9|19772.4|19760.4|19684.9|19672.9|2839
1737050400000|2025-01-16 18:00:00|19757.6|19745.6|19747.8|19735.8|19786.1|19774.1|19747.5|19735.5|2797
1737054000000|2025-01-16 19:00:00|19745.5|19733.5|19751.3|19739.3|19759|19747|19738|19726|473
1737122400000|2025-01-17 14:00:00|19771.9|19751.9|19699.9|19687.9|19785.9|19773.9|19678.9|19666.9|3586
1737126000000|2025-01-17 15:00:00|19695.4|19683.4|19676.7|19664.7|19767.7|19755.7|19670.7|19658.7|3115
1737129600000|2025-01-17 16:00:00|19675.3|19663.3|19787.2|19775.2|19801.5|19789.5|19672|19660|2661
1737133200000|2025-01-17 17:00:00|19788.2|19776.2|19816.7|19804.7|19850.9|19838.9|19764.9|19752.9|2916
1737136800000|2025-01-17 18:00:00|19815.7|19803.7|19743.5|19731.5|19819.9|19807.9|19734|19722|2257
1737140400000|2025-01-17 19:00:00|19745.5|19733.5|19752|19740|19760.5|19748.5|19738.5|19726.5|237
1737468000000|2025-01-21 14:00:00|19776.9|19764.9|19757.7|19745.7|19822.9|19810.9|19750.4|19738.4|2369
1737471600000|2025-01-21 15:00:00|19757.3|19745.3|19740.6|19728.6|19787.6|19775.6|19732.9|19720.9|2001
1737475200000|2025-01-21 16:00:00|19741.7|19729.7|19672.9|19660.9|19743.1|19731.1|19671|19659|1968
1737478800000|2025-01-21 17:00:00|19673.1|19661.1|19700|19688|19729.2|19717.2|19663.4|19651.4|1884
1737482400000|2025-01-21 18:00:00|19699.8|19687.8|19731.7|19719.7|19756.7|19744.7|19698.7|19686.7|2546
1737486000000|2025-01-21 19:00:00|19731.4|19719.4|19754.7|19742.7|19755.8|19743.8|19731.4|19719.4|343
1737554400000|2025-01-22 14:00:00|19733.8|19721.8|19796.5|19784.5|19860.5|19848.5|19730.2|19717|2646
1737558000000|2025-01-22 15:00:00|19795.2|19783.2|19908.9|19896.9|19947.4|19935.4|19773.6|19761.6|3906
1737561600000|2025-01-22 16:00:00|19908.7|19896.7|19925.1|19913.1|19960.3|19948.3|19877|19865|1932
1737565200000|2025-01-22 17:00:00|19926.4|19914.4|19966.1|19954.1|19975.4|19963.4|19896.7|19884.7|1564
1737568800000|2025-01-22 18:00:00|19966|19954|19987.6|19975.6|19994.6|19982.6|19943.4|19931.4|2315
1737572400000|2025-01-22 19:00:00|19985.3|19973.3|19984.3|19972.3|19992.9|19980.9|19980.4|19968.4|473
1737640800000|2025-01-23 14:00:00|19972.4|19960.4|19944.5|19932.5|19983.1|19971.1|19932.5|19920.5|1883
1737644400000|2025-01-23 15:00:00|19945.6|19933.6|20024.2|20012.2|20029.2|20017.2|19928.2|19916.2|1578
1737648000000|2025-01-23 16:00:00|20021.8|20009.8|20070.2|20058.2|20099.7|20087.7|20015.7|20003.7|2794
1737651600000|2025-01-23 17:00:00|20069|20057|20057.1|20045.1|20096.4|20084.4|19987|19975|1791
1737655200000|2025-01-23 18:00:00|20055.9|20043.9|20080.6|20068.6|20085.6|20073.6|20038.5|20026.5|1757
1737658800000|2025-01-23 19:00:00|20078.3|20066.3|20094.9|20082.9|20097.3|20085.3|20077.6|20065.6|317
1737727200000|2025-01-24 14:00:00|20075.2|20063.2|20203.6|20191.6|20215.1|20203.1|20049.4|20037.4|2616
1737730800000|2025-01-24 15:00:00|20203.5|20191.5|20268.2|20256.2|20316.8|20304.8|20185.7|20173.7|5670
1737734400000|2025-01-24 16:00:00|20269.4|20257.4|20270.4|20258.4|20355.2|20343.2|20205.7|20193.7|3838
1737738000000|2025-01-24 17:00:00|20271.7|20259.7|20329.4|20317.4|20353.6|20341.6|20239.4|20227.4|2347
1737741600000|2025-01-24 18:00:00|20329.3|20317.3|20319.8|20307.8|20367.1|20355.1|20299.2|20287.2|2795
1737745200000|2025-01-24 19:00:00|20319.5|20307.5|20293.3|20281.3|20322.2|20310.2|20293.3|20281.3|390
1737986400000|2025-01-27 14:00:00|20325.4|20313.4|20361.9|20349.9|20394.8|20382.8|20261.1|20249.1|3081
1737990000000|2025-01-27 15:00:00|20361.8|20349.8|20482.7|20470.7|20566.5|20554.5|20354.4|20342.4|4487
1737993600000|2025-01-27 16:00:00|20481.5|20469.5|20386.4|20374.4|20494|20482|20278.9|20266.9|2362
1737997200000|2025-01-27 17:00:00|20387.6|20375.6|20368.6|20356.6|20406.2|20394.2|20305.3|20293.3|805
1738000800000|2025-01-27 18:00:00|20366.1|20354.1|20398.5|20386.5|20426.4|20414.4|20250.5|20238.5|2429
1738004400000|2025-01-27 19:00:00|20399.8|20387.8|20428.5|20416.5|20429.8|20417.8|20398.6|20386.6|160
1738072800000|2025-01-28 14:00:00|20407.2|20395.2|20478.2|20466.2|20534.7|20522.7|20403.5|20391.5|3475
1738076400000|2025-01-28 15:00:00|20479.5|20467.5|20629|20617|20650.2|20638.2|20440.8|20428.8|4729
1738080000000|2025-01-28 16:00:00|20627.8|20615.8|20682.7|20670.7|20685.2|20673.2|20607.8|20595.8|4343
1738083600000|2025-01-28 17:00:00|20681.5|20669.5|20742.8|20730.8|20772.9|20760.9|20681.5|20669.5|3865
1738087200000|2025-01-28 18:00:00|20740.3|20728.3|20727.7|20715.7|20755.2|20743.2|20693.9|20681.9|3761
1738090800000|2025-01-28 19:00:00|20730.2|20718.2|20750.2|20738.2|20757.7|20745.7|20727.7|20715.7|735
1738159200000|2025-01-29 14:00:00|20719.9|20707.9|20613.5|20601.5|20758.8|20746.8|20585.1|20573.1|4239
1738162800000|2025-01-29 15:00:00|20613.6|20601.6|20493.2|20481.2|20634.7|20622.7|20454.6|20442.6|4721
1738166400000|2025-01-29 16:00:00|20494.4|20482.4|20539.2|20527.2|20566.6|20554.6|20490.6|20478.6|2772
1738170000000|2025-01-29 17:00:00|20540.4|20528.4|20522.5|20510.5|20559|20547|20501.4|20489.4|2404
1738173600000|2025-01-29 18:00:00|20522.6|20510.6|20490.4|20478.4|20522.6|20510.6|20451.2|20439.2|3477
1738177200000|2025-01-29 19:00:00|20489.2|20477.2|20475.4|20463.4|20491.6|20479.6|20466.7|20454.7|669
1738245600000|2025-01-30 14:00:00|20502.4|20490.4|20488.4|20476.4|20518.5|20506.5|20421.1|20409.1|2839
1738249200000|2025-01-30 15:00:00|20493.4|20481.4|20412.2|20400.2|20508.5|20496.5|20304.8|20292.8|4487
1738252800000|2025-01-30 16:00:00|20413.5|20401.5|20125.3|20113.3|20442.3|20430.3|20120.5|20108.5|5569
1738256400000|2025-01-30 17:00:00|20123|20111|20137.3|20125.3|20178.8|20166.8|20073.1|20061.1|4430
1738260000000|2025-01-30 18:00:00|20138.5|20126.5|20137.9|20125.9|20194.8|20182.8|20102.5|20090.5|4125
1738263600000|2025-01-30 19:00:00|20138|20126|20139|20127|20142.6|20130.6|20122.8|20110.8|469
1738332000000|2025-01-31 14:00:00|20220.1|20200.1|20151.9|20139.9|20273.8|20261.8|20053.1|20041.1|4770
1738335600000|2025-01-31 15:00:00|20151.8|20139.8|20193.6|20181.6|20198.7|20186.7|20079.3|20067.3|2846
1738339200000|2025-01-31 16:00:00|20194.8|20182.8|20255.4|20243.4|20256.6|20244.6|20147.3|20135.3|2196
1738342800000|2025-01-31 17:00:00|20260.3|20248.3|20168.6|20156.6|20261.6|20249.6|20117|20105|2087
1738346400000|2025-01-31 18:00:00|20167.5|20155.5|20214|20202|20245.2|20233.2|20148.4|20136.4|3251
1738350000000|2025-01-31 19:00:00|20216.5|20204.5|20207.1|20195.1|20218.8|20206.8|20202.3|20190.3|432
1738591200000|2025-02-03 14:00:00|20066.8|20054.8|20076|20064|20134.2|20122.2|20041.5|20029.5|3596
1738594800000|2025-02-03 15:00:00|20074.8|20062.8|20227.4|20215.4|20279|20267|20059.6|20047.6|3978
1738598400000|2025-02-03 16:00:00|20226.2|20214.2|19962.5|19950.5|20243.4|20231.4|19907.4|19895.4|5462
1738602000000|2025-02-03 17:00:00|19963.4|19951.4|19960.9|19948.9|20021|20009|19937.2|19925.2|2347
1738605600000|2025-02-03 18:00:00|19960.4|19948.4|19968.3|19956.3|19991.4|19979.4|19895.6|19883.6|3916
1738609200000|2025-02-03 19:00:00|19968.1|19956.1|19963.2|19951.2|19973|19961|19954.3|19942.3|500
1738677600000|2025-02-04 14:00:00|19988.2|19976.2|19954.5|19942.5|20003.6|19991.6|19916.4|19904.4|3660
1738681200000|2025-02-04 15:00:00|19952.3|19940.3|19838.6|19826.6|19989.1|19977.1|19834.7|19822.7|3956
1738684800000|2025-02-04 16:00:00|19838.5|19826.5|19809.9|19797.9|19898.2|19886.2|19788.2|19776.2|3226
1738688400000|2025-02-04 17:00:00|19812.3|19800.3|19777|19765|19817.4|19805.4|19687.9|19675.9|4387
1738692000000|2025-02-04 18:00:00|19775.9|19763.9|19806.8|19794.8|19848.4|19836.4|19751.7|19739.7|3320
1738695600000|2025-02-04 19:00:00|19806.7|19794.7|19813.2|19801.2|19814.6|19802.6|19796.2|19784.2|469
1738764000000|2025-02-05 14:00:00|19828|19816|20068.1|20056.1|20077.7|20065.7|19828|19816|4911
1738767600000|2025-02-05 15:00:00|20067.1|20055.1|20115.3|20103.3|20122.1|20110.1|20004.2|19992.2|5709
1738771200000|2025-02-05 16:00:00|20116.4|20104.4|20097.5|20085.5|20131.2|20119.2|20076.9|20064.9|2279
1738774800000|2025-02-05 17:00:00|20097.4|20085.4|20064.2|20052.2|20100|20088|20017.5|20005.5|2449
1738778400000|2025-02-05 18:00:00|20065.3|20053.3|20061.7|20049.7|20098.4|20086.4|20047.3|20035.3|3145
1738782000000|2025-02-05 19:00:00|20064|20052|20078.5|20066.5|20082.3|20070.3|20061.7|20049.7|568
1738850400000|2025-02-06 14:00:00|20036.9|20024.9|19599.2|19587.2|20040.8|20028.8|19595.5|19583.5|6675
1738854000000|2025-02-06 15:00:00|19599.4|19587.4|19726.7|19714.7|19764.6|19752.6|19520.1|19508.1|7512
1738857600000|2025-02-06 16:00:00|19726.4|19714.4|19665.3|19653.3|19783.1|19771.1|19653.9|19641.9|3525
1738861200000|2025-02-06 17:00:00|19664.2|19652.2|19601.4|19589.4|19681.1|19669.1|19596|19584|2259
1738864800000|2025-02-06 18:00:00|19603.5|19591.5|19611.6|19599.6|19621.6|19609.6|19545.4|19533.4|4470
1738868400000|2025-02-06 19:00:00|19611.8|19599.8|19629.9|19617.9|19636.2|19624.2|19611.6|19599.6|709
1738936800000|2025-02-07 14:00:00|19626.7|19614.7|19607.8|19595.8|19661.9|19649.9|19600.2|19588.2|3204
1738940400000|2025-02-07 15:00:00|19606.8|19594.8|19686.9|19674.9|19697.9|19685.9|19595.3|19583.3|3535
1738944000000|2025-02-07 16:00:00|19685.9|19673.9|19630.9|19618.9|19685.9|19673.9|19593.3|19581.3|2590
1738947600000|2025-02-07 17:00:00|19629.8|19617.8|19647.9|19635.9|19674.8|19662.8|19564.2|19552.2|2382
1738951200000|2025-02-07 18:00:00|19645.6|19633.6|19607.6|19595.6|19662.2|19650.2|19602.3|19590.3|2680
1738954800000|2025-02-07 19:00:00|19607.4|19595.4|19606.7|19594.7|19615.1|19603.1|19602.9|19590.9|418
1739196000000|2025-02-10 14:00:00|19599.3|19587.3|19717.4|19705.4|19735.9|19723.9|19553.7|19541.7|3189
1739199600000|2025-02-10 15:00:00|19718.6|19706.6|19679.6|19667.6|19768|19756|19650.4|19638.4|3048
1739203200000|2025-02-10 16:00:00|19672.1|19660.1|19642.5|19630.5|19693|19681|19635.1|19623.1|1329
1739206800000|2025-02-10 17:00:00|19639.8|19627.8|19717.9|19705.9|19743.9|19731.9|19636.8|19624.8|1580
1739210400000|2025-02-10 18:00:00|19718.1|19706.1|19711.4|19699.4|19754|19742|19708.9|19696.9|2489
1739214000000|2025-02-10 19:00:00|19712.4|19700.4|19722|19710|19726.8|19714.8|19711.1|19699.1|332
1739282400000|2025-02-11 14:00:00|19709|19697|19426.2|19414.2|19710.6|19697|19415.5|19403.5|5266
1739286000000|2025-02-11 15:00:00|19427.2|19415.2|19452|19440|19522.1|19510.1|19395.8|19383.8|4527
1739289600000|2025-02-11 16:00:00|19454.5|19442.5|19480.6|19468.6|19517.3|19505.3|19417.1|19405.1|2007
1739293200000|2025-02-11 17:00:00|19480.9|19468.9|19491.9|19479.9|19518.7|19506.7|19466.7|19454.7|1421
1739296800000|2025-02-11 18:00:00|19492.9|19480.9|19499.8|19487.8|19525.1|19513.1|19483.7|19471.7|2361
1739300400000|2025-02-11 19:00:00|19500.1|19488.1|19520.7|19508.7|19522.6|19510.6|19495.1|19483.1|498
1739368800000|2025-02-12 14:00:00|19479.8|19467.8|19429.9|19417.9|19537.4|19525.4|19420.9|19408.9|3731
1739372400000|2025-02-12 15:00:00|19427.7|19415.7|19499.6|19487.6|19505.7|19493.7|19406.2|19394.2|2985
1739376000000|2025-02-12 16:00:00|19501.5|19489.5|19513|19501|19541.5|19529.5|19493.2|19481.2|1419
1739379600000|2025-02-12 17:00:00|19512.1|19500.1|19515.8|19503.8|19534.7|19522.7|19476.3|19464.3|1297
1739383200000|2025-02-12 18:00:00|19516.1|19504.1|19473.6|19461.6|19526|19514|19470.1|19458.1|2046
1739386800000|2025-02-12 19:00:00|19473.3|19461.3|19462.9|19450.9|19474.2|19462.2|19455.4|19443.4|414
1739455200000|2025-02-13 14:00:00|19465.8|19453.8|19490.4|19478.4|19516.9|19504.9|19394.8|19382.8|3065
1739458800000|2025-02-13 15:00:00|19491.3|19479.3|19535.2|19523.2|19538|19526|19458.2|19446.2|1974
1739462400000|2025-02-13 16:00:00|19535.5|19523.5|19606.2|19594.2|19644.6|19632.6|19519.9|19507.9|2708
1739466000000|2025-02-13 17:00:00|19606.5|19594.5|19550.6|19538.6|19611.5|19599.5|19529.4|19517.4|1645
1739469600000|2025-02-13 18:00:00|19550.3|19538.3|19555.4|19543.4|19586.1|19574.1|19539.5|19527.5|2479
1739473200000|2025-02-13 19:00:00|19553.5|19541.5|19547.8|19535.8|19556|19544|19542.2|19530.2|384
1739541600000|2025-02-14 14:00:00|19557.5|19545.5|19490.8|19478.8|19593.8|19581.8|19409.5|19397.5|3514
1739545200000|2025-02-14 15:00:00|19491.7|19479.7|19455.1|19443.1|19509.7|19497.7|19436.9|19424.9|2733
1739548800000|2025-02-14 16:00:00|19457|19445|19468.7|19456.7|19484.1|19472.1|19425.3|19413.3|1540
1739552400000|2025-02-14 17:00:00|19469.9|19457.9|19451.5|19439.5|19469.9|19457.9|19435.6|19423.6|1199
1739556000000|2025-02-14 18:00:00|19452.7|19440.7|19329.4|19317.4|19456.8|19444.8|19304|19292|4705
1739559600000|2025-02-14 19:00:00|19330.1|19318.1|19352.9|19340.9|19353.2|19341.2|19327.6|19315.6|510
1739887200000|2025-02-18 14:00:00|19329.1|19317.1|19213.3|19201.3|19349.1|19337.1|19189.2|19177.2|4949
1739890800000|2025-02-18 15:00:00|19212.9|19200.9|19321|19309|19329.8|19317.8|19188.7|19176.7|6344
1739894400000|2025-02-18 16:00:00|19320.2|19308.2|19226.3|19214.3|19368.5|19356.5|19220.9|19208.9|4579
1739898000000|2025-02-18 17:00:00|19228.8|19216.8|19302.7|19290.7|19303.2|19291.2|19224.2|19212.2|3044
1739901600000|2025-02-18 18:00:00|19302.3|19290.3|19285.7|19273.7|19320.2|19308.2|19282.3|19270.3|3071
1739905200000|2025-02-18 19:00:00|19286.9|19274.9|19296.4|19284.4|19300.6|19288.6|19281.1|19269.1|679
1739973600000|2025-02-19 14:00:00|19302.2|19290.2|19333.7|19321.7|19392.7|19380.7|19268.7|19256.7|2865
1739977200000|2025-02-19 15:00:00|19335.4|19323.4|19328|19316|19367.5|19355.5|19297.8|19285.8|2122
1739980800000|2025-02-19 16:00:00|19328.9|19316.9|19367.6|19355.6|19413.4|19401.4|19315.9|19303.9|2593
1739984400000|2025-02-19 17:00:00|19367.2|19355.2|19330.5|19318.5|19368.1|19356.1|19325.5|19313.5|1312
1739988000000|2025-02-19 18:00:00|19331|19319|19347.1|19335.1|19381.5|19369.5|19330.5|19318.5|2454
1739991600000|2025-02-19 19:00:00|19346.7|19334.7|19344.1|19332.1|19355.2|19343.2|19339.1|19327.1|297
1740060000000|2025-02-20 14:00:00|19325.6|19313.6|19227.2|19215.2|19325.6|19313.6|19219.3|19207.3|3012
1740063600000|2025-02-20 15:00:00|19226.5|19214.5|19232.5|19220.5|19272.5|19260.5|19213.2|19201.2|3013
1740067200000|2025-02-20 16:00:00|19232|19220|19193.8|19181.8|19232|19220|19174.1|19162.1|2466
1740070800000|2025-02-20 17:00:00|19193|19181|19197.1|19185.1|19209.1|19197.1|19183|19171|1487
1740074400000|2025-02-20 18:00:00|19196.7|19184.7|19244.7|19232.7|19248.9|19236.9|19190.1|19178.1|2560
1740078000000|2025-02-20 19:00:00|19242.7|19230.7|19251.7|19239.7|19262.8|19250.8|19242.7|19230.7|413
1740146400000|2025-02-21 14:00:00|19256.9|19244.9|19278|19266|19279.7|19267.7|19215.9|19203.9|2669
1740150000000|2025-02-21 15:00:00|19277.5|19265.5|19279.8|19267.8|19296.8|19284.8|19248.9|19236.9|2768
1740153600000|2025-02-21 16:00:00|19280.3|19268.3|19275.9|19263.9|19288.7|19276.7|19258.6|19246.6|1198
1740157200000|2025-02-21 17:00:00|19275.4|19263.4|19284.1|19272.1|19309.7|19297.7|19270.1|19258.1|1652
1740160800000|2025-02-21 18:00:00|19286.1|19274.1|19258.3|19246.3|19287.6|19275.6|19252|19240|3421
1740164400000|2025-02-21 19:00:00|19259|19247|19252|19240|19259|19247|19243|19231|437
1740405600000|2025-02-24 14:00:00|19288.9|19276.9|19269.1|19257.1|19345.3|19333.3|19257|19245|2747
1740409200000|2025-02-24 15:00:00|19268.4|19256.4|19284.8|19272.8|19293.7|19281.7|19231.4|19219.4|2342
1740412800000|2025-02-24 16:00:00|19285.5|19273.5|19297.5|19285.5|19299.3|19287.3|19252.8|19240.8|1220
1740416400000|2025-02-24 17:00:00|19296.1|19284.1|19338.6|19326.6|19364.1|19352.1|19294.8|19282.8|1946
1740420000000|2025-02-24 18:00:00|19337.9|19325.9|19357.1|19345.1|19383.1|19371.1|19329.7|19317.7|2783
1740423600000|2025-02-24 19:00:00|19356.6|19344.6|19354.1|19342.1|19363.5|19351.5|19349.1|19337.1|362
1740492000000|2025-02-25 14:00:00|19353.2|19341.2|19425.1|19413.1|19450.4|19438.4|19341.9|19329.9|3861
1740495600000|2025-02-25 15:00:00|19426.4|19414.4|19452.3|19440.3|19472.8|19460.8|19390.1|19378.1|2565
1740499200000|2025-02-25 16:00:00|19450.5|19438.5|19436.1|19424.1|19477.9|19465.9|19422.1|19410.1|2179
1740502800000|2025-02-25 17:00:00|19435.4|19423.4|19415.8|19403.8|19457.9|19445.9|19400.8|19388.8|1473
1740506400000|2025-02-25 18:00:00|19416.5|19404.5|19418.8|19406.8|19434.6|19422.6|19398.3|19386.3|2363
1740510000000|2025-02-25 19:00:00|19415.8|19403.8|19417.6|19405.6|19418.1|19406.1|19400|19388|653
1740578400000|2025-02-26 14:00:00|19407.5|19395.5|19411.7|19399.7|19431.7|19419.7|19388.7|19376.7|2414
1740582000000|2025-02-26 15:00:00|19411.1|19399.1|19284.3|19272.3|19418.5|19406.5|19276.8|19264.8|2614
1740585600000|2025-02-26 16:00:00|19284.9|19272.9|19333.5|19321.5|19391.1|19379.1|19277.4|19265.4|2164
1740589200000|2025-02-26 17:00:00|19334.7|19322.7|19322.5|19310.5|19356|19344|19308.8|19296.8|1595
1740592800000|2025-02-26 18:00:00|19321.8|19309.8|19314.8|19302.8|19324.1|19312.1|19281.6|19269.6|3013
1740596400000|2025-02-26 19:00:00|19315.4|19303.4|19316.6|19304.6|19326|19314|19314.1|19302.1|285
1740664800000|2025-02-27 14:00:00|19315.9|19303.9|19369|19357|19402.7|19390.7|19289.7|19277.7|3621
1740668400000|2025-02-27 15:00:00|19368.4|19356.4|19361.3|19349.3|19384.5|19372.5|19314.4|19302.4|2167
1740672000000|2025-02-27 16:00:00|19360.7|19348.7|19447.9|19435.9|19449.1|19437.1|19355.6|19343.6|2060
1740675600000|2025-02-27 17:00:00|19447.2|19435.2|19440|19428|19455.8|19443.8|19410.9|19398.9|1663
1740679200000|2025-02-27 18:00:00|19439.4|19427.4|19432.8|19420.8|19445.6|19433.6|19403.1|19391.1|3151
1740682800000|2025-02-27 19:00:00|19433.4|19421.4|19431.5|19419.5|19439.1|19427.1|19427.2|19415.2|529
1740751200000|2025-02-28 14:00:00|19414|19402|19360.1|19348.1|19417.1|19405.1|19329.6|19317.6|3130
1740754800000|2025-02-28 15:00:00|19360.8|19348.8|19317.4|19305.4|19371.4|19359.4|19311.3|19299.3|2828
1740758400000|2025-02-28 16:00:00|19316.2|19304.2|19245.9|19233.9|19316.2|19304.2|19212.9|19200.9|3546
1740762000000|2025-02-28 17:00:00|19246.6|19234.6|19181.9|19169.9|19260.3|19248.3|19176.9|19164.9|2418
1740765600000|2025-02-28 18:00:00|19183.1|19171.1|19072.2|19060.2|19188.7|19176.7|19069|19057|6673
1740769200000|2025-02-28 19:00:00|19071.5|19059.5|19074.6|19062.6|19079.6|19067.6|19064.6|19052.6|577
1741010400000|2025-03-03 14:00:00|19068.2|19056.2|19018.2|19006.2|19092|19080|19013.2|19001.2|4048
1741014000000|2025-03-03 15:00:00|19017.6|19005.6|18868.9|18856.9|19017.6|19005.6|18808.7|18796.7|6983
1741017600000|2025-03-03 16:00:00|18867.6|18855.6|18941.1|18929.1|19014.1|19002.1|18848.6|18836.6|4446
1741021200000|2025-03-03 17:00:00|18936.1|18924.1|18987.7|18975.7|19025.6|19013.6|18915.1|18903.1|2789
1741024800000|2025-03-03 18:00:00|18985.7|18973.7|19003.3|18991.3|19025.7|19013.7|18944|18932|3069
1741028400000|2025-03-03 19:00:00|19001.5|18989.5|19005.9|18993.9|19021.4|19009.4|19000.8|18988.8|444
1741096800000|2025-03-04 14:00:00|18938.7|18926.7|18784.3|18772.3|18938.7|18926.7|18706.8|18694.8|5114
1741100400000|2025-03-04 15:00:00|18783.8|18771.8|19071.9|19059.9|19073.6|19061.6|18764.1|18752.1|6229
1741104000000|2025-03-04 16:00:00|19070.4|19058.4|19021.1|19009.1|19169.6|19157.6|19002.2|18990.2|3810
1741107600000|2025-03-04 17:00:00|19019.1|19007.1|19103.4|19091.4|19130.1|19118.1|19008.2|18996.2|2944
1741111200000|2025-03-04 18:00:00|19102.9|19090.9|19212.6|19200.6|19243.3|19231.3|19102.2|19090.2|5560
1741114800000|2025-03-04 19:00:00|19212|19200|19215.9|19203.9|19221.8|19209.8|19212|19200|734
1741183200000|2025-03-05 14:00:00|19224.2|19212.2|19247|19235|19297.5|19285.5|19186.4|19174.4|4596
1741186800000|2025-03-05 15:00:00|19246.5|19234.5|19260.2|19248.2|19295.5|19283.5|19244.4|19232.4|2915
1741190400000|2025-03-05 16:00:00|19260.9|19248.9|19312.3|19300.3|19329.6|19317.6|19227.4|19215.4|3040
1741194000000|2025-03-05 17:00:00|19312.8|19300.8|19303.4|19291.4|19326.6|19314.6|19274.3|19262.3|2169
1741197600000|2025-03-05 18:00:00|19302.1|19290.1|19434.2|19422.2|19481.9|19469.9|19301.6|19289.6|6960
1741201200000|2025-03-05 19:00:00|19434.7|19422.7|19451.9|19439.9|19454.9|19442.9|19433.7|19421.7|546
1741269600000|2025-03-06 14:00:00|19386.1|19374.1|19322|19310|19432.8|19420.8|19298.7|19286.7|4102
1741273200000|2025-03-06 15:00:00|19321.2|19309.2|19382.7|19370.7|19405.2|19393.2|19228.2|19216.2|5122
1741276800000|2025-03-06 16:00:00|19383.7|19371.7|19346.7|19334.7|19392.7|19380.7|19307.5|19295.5|2521
1741280400000|2025-03-06 17:00:00|19345.9|19333.9|19315.5|19303.5|19371.4|19359.4|19309.2|19297.2|1898
1741284000000|2025-03-06 18:00:00|19314.7|19302.7|19411|19399|19450.9|19438.9|19306.9|19294.9|3797
1741287600000|2025-03-06 19:00:00|19408.5|19396.5|19400.7|19388.7|19411|19399|19398.5|19386.5|559
1741356000000|2025-03-07 14:00:00|19427.8|19415.8|19514.8|19502.8|19569.9|19557.9|19424|19412|4213
1741359600000|2025-03-07 15:00:00|19512.7|19500.7|19742.2|19730.2|19744.7|19732.7|19494.2|19482.2|5903
1741363200000|2025-03-07 16:00:00|19741.4|19729.4|19732.3|19720.3|19755.7|19743.7|19690|19678|3925
1741366800000|2025-03-07 17:00:00|19732.7|19720.7|19805|19793|19817.2|19805.2|19732.7|19720.7|4478
1741370400000|2025-03-07 18:00:00|19804.2|19792.2|19793.5|19781.5|19846.4|19834.4|19772|19760|7269
1741374000000|2025-03-07 19:00:00|19796.8|19784.8|19813.8|19801.8|19813.8|19801.8|19794|19782|819
1741611600000|2025-03-10 13:00:00|19821.1|19809.1|19898.4|19886.4|19923.5|19911.5|19754.4|19742.4|5114
1741615200000|2025-03-10 14:00:00|19897.6|19885.6|19810.7|19798.7|19898.4|19886.4|19749.9|19737.9|5818
1741618800000|2025-03-10 15:00:00|19809.8|19797.8|19828.8|19816.8|19889|19877|19805.2|19793.2|2868
1741622400000|2025-03-10 16:00:00|19829.6|19817.6|19850.6|19838.6|19870.4|19858.4|19816.7|19804.7|1940
1741626000000|2025-03-10 17:00:00|19850.2|19838.2|19842.5|19830.5|19854.3|19842.3|19766.7|19754.7|4710
1741629600000|2025-03-10 18:00:00|19842.1|19830.1|19806.2|19794.2|19845|19833|19800.8|19788.8|782
1741698000000|2025-03-11 13:00:00|19796.6|19784.6|19894.9|19882.9|19898.3|19886.3|19789.1|19777.1|3982
1741701600000|2025-03-11 14:00:00|19892.4|19880.4|19795.3|19783.3|19896.6|19884.6|19762|19750|4458
1741705200000|2025-03-11 15:00:00|19794.1|19782.1|19806.1|19794.1|19823.2|19811.2|19701.2|19689.2|3839
1741708800000|2025-03-11 16:00:00|19809.1|19797.1|19714.7|19702.7|19815.7|19803.7|19707.3|19695.3|2521
1741712400000|2025-03-11 17:00:00|19713.4|19701.4|19722.9|19710.9|19752|19740|19678.2|19666.2|4645
1741716000000|2025-03-11 18:00:00|19724.1|19712.1|19716.4|19704.4|19734.1|19722.1|19710.7|19698.7|1226
1741784400000|2025-03-12 13:00:00|19756.4|19744.4|19841.2|19829.2|19853.1|19841.1|19756.4|19744.4|6020
1741788000000|2025-03-12 14:00:00|19842.1|19830.1|19913.6|19901.6|19951|19939|19819.5|19807.5|6808
1741791600000|2025-03-12 15:00:00|19911.1|19899.1|19952.4|19940.4|19971.2|19959.2|19896.6|19884.6|3882
1741795200000|2025-03-12 16:00:00|19951.2|19939.2|19873.3|19861.3|19953.6|19941.6|19871.6|19859.6|2423
1741798800000|2025-03-12 17:00:00|19873.7|19861.7|19905|19893|19921.1|19909.1|19857.6|19845.6|4179
1741802400000|2025-03-12 18:00:00|19904.7|19892.7|19902.4|19890.4|19908.3|19896.3|19895.4|19883.4|738
1741870800000|2025-03-13 13:00:00|19886.3|19856.3|19910.6|19898.6|19950|19938|19872.8|19856.3|3140
1741874400000|2025-03-13 14:00:00|19910.2|19898.2|19930.5|19918.5|19944.7|19932.7|19848.7|19836.7|4064
1741878000000|2025-03-13 15:00:00|19931.8|19919.8|20019.7|20007.7|20028.9|20016.9|19928.9|19916.9|4217
1741881600000|2025-03-13 16:00:00|20021|20009|20097.5|20085.5|20115.8|20103.8|20013.2|20001.2|3778
1741885200000|2025-03-13 17:00:00|20097.2|20085.2|19934.5|19922.5|20104.7|20092.7|19894|19882|5085
1741888800000|2025-03-13 18:00:00|19934.7|19922.7|19946.1|19934.1|19948.3|19936.3|19931.3|19919.3|408
1741957200000|2025-03-14 13:00:00|19922.4|19910.4|19917.2|19905.2|19993.7|19981.7|19857.8|19845.8|5206
1741960800000|2025-03-14 14:00:00|19916.9|19904.9|19938|19926|19948.3|19936.3|19853.2|19841.2|3055
1741964400000|2025-03-14 15:00:00|19937.6|19925.6|20019.2|20007.2|20028|20016|19891|19879|3382
1741968000000|2025-03-14 16:00:00|20020.1|20008.1|20038.7|20026.7|20054|20042|19999.5|19987.5|2539
1741971600000|2025-03-14 17:00:00|20038.4|20026.4|20045.3|20033.3|20052.4|20040.4|20004.5|19992.5|3946
1741975200000|2025-03-14 18:00:00|20044.4|20032.4|20038.7|20026.7|20053.5|20041.5|20034.9|20022.9|934
1742216400000|2025-03-17 13:00:00|20055.9|20043.9|20052.4|20040.4|20158.6|20146.6|20040.9|20028.9|2366
1742220000000|2025-03-17 14:00:00|20052.7|20040.7|20036.9|20024.9|20082.8|20070.8|20020.6|20008.6|3066
1742223600000|2025-03-17 15:00:00|20036.3|20024.3|20096.8|20084.8|20110.3|20098.3|20014.7|20002.7|2746
1742227200000|2025-03-17 16:00:00|20096.5|20084.5|20100.3|20088.3|20106.7|20094.7|20054|20042|1842
1742230800000|2025-03-17 17:00:00|20098.8|20086.8|20198.4|20186.4|20201.2|20189.2|20097.8|20085.8|3710
1742234400000|2025-03-17 18:00:00|20195.9|20183.9|20197.7|20185.7|20209.5|20197.5|20195.9|20183.9|507
1742302800000|2025-03-18 13:00:00|20187.3|20175.3|20130.8|20118.8|20236.3|20224.3|20127.5|20115.5|2773
1742306400000|2025-03-18 14:00:00|20129.5|20117.5|20165.3|20153.3|20174|20162|20091|20079|1986
1742310000000|2025-03-18 15:00:00|20162|20150|20130.7|20118.7|20183.2|20171.2|20109.6|20097.6|1640
1742313600000|2025-03-18 16:00:00|20129.7|20117.7|20139.9|20127.9|20155.9|20143.9|20098.9|20086.9|846
1742317200000|2025-03-18 17:00:00|20138.9|20126.9|20196.4|20184.4|20196.4|20184.4|20119.1|20107.1|1840
1742320800000|2025-03-18 18:00:00|20193.6|20181.6|20195.3|20183.3|20206.4|20194.4|20191.1|20179.1|511
1742389200000|2025-03-19 13:00:00|20190.6|20160.6|20366.4|20354.4|20367.2|20355.2|20158|20146|3058
1742392800000|2025-03-19 14:00:00|20363.7|20351.7|20281.3|20269.3|20376.2|20364.2|20243.5|20231.5|2259
1742396400000|2025-03-19 15:00:00|20280.3|20268.3|20356.8|20344.8|20367.6|20355.6|20257.4|20245.4|1719
1742400000000|2025-03-19 16:00:00|20356.3|20344.3|20376|20364|20386.8|20374.8|20335.4|20323.4|1127
1742403600000|2025-03-19 17:00:00|20375.7|20363.7|20358.1|20346.1|20389.5|20377.5|20326.9|20314.9|1378
1742407200000|2025-03-19 18:00:00|20359.1|20347.1|20344.3|20332.3|20362.4|20350.4|20339.4|20327.4|535
1742475600000|2025-03-20 13:00:00|20364.2|20352.2|20384.5|20372.5|20440.6|20428.6|20310.4|20298.4|2022
1742479200000|2025-03-20 14:00:00|20382.2|20370.2|20385|20373|20448.7|20436.7|20354.2|20342.2|2029
1742482800000|2025-03-20 15:00:00|20386|20374|20416.4|20404.4|20421.8|20409.8|20328.3|20316.3|1473
1742486400000|2025-03-20 16:00:00|20418.9|20406.9|20425.5|20413.5|20430.5|20418.5|20364.8|20352.8|1087
1742490000000|2025-03-20 17:00:00|20425.7|20413.7|20567.9|20555.9|20575.9|20563.9|20419.9|20407.9|2781
1742493600000|2025-03-20 18:00:00|20566.9|20554.9|20576.7|20564.7|20582.1|20570.1|20565.9|20553.9|695
1742562000000|2025-03-21 13:00:00|20536.6|20524.6|20560.6|20548.6|20570.4|20558.4|20497.3|20485.3|1650
1742565600000|2025-03-21 14:00:00|20561|20549|20754.2|20742.2|20756.3|20744.3|20558.1|20546.1|3379
1742569200000|2025-03-21 15:00:00|20758.1|20746.1|20544.1|20532.1|20795.8|20783.8|20529.2|20517.2|3120
1742572800000|2025-03-21 16:00:00|20543|20531|20575.4|20563.4|20575.4|20563.4|20504.3|20492.3|1547
1742576400000|2025-03-21 17:00:00|20575|20563|20340.3|20328.3|20594.8|20582.8|20302.9|20290.9|2258
1742580000000|2025-03-21 18:00:00|20339.9|20327.9|20376.5|20364.5|20377.6|20365.6|20319.6|20307.6|504
1742821200000|2025-03-24 13:00:00|20557.3|20545.3|20391.7|20379.7|20557.3|20545.3|20283.5|20269.8|2139
1742824800000|2025-03-24 14:00:00|20388|20376|20467.7|20455.7|20467.7|20455.7|20383.3|20371.3|1919
1742828400000|2025-03-24 15:00:00|20467.4|20455.4|20498.9|20486.9|20521.3|20509.3|20429.7|20417.7|1684
1742832000000|2025-03-24 16:00:00|20495.1|20483.1|20352.4|20340.4|20513.9|20501.9|20321.5|20309.5|2140
1742835600000|2025-03-24 17:00:00|20353.6|20341.6|20255.7|20243.7|20392.5|20380.5|20228.3|20216.3|1739
1742839200000|2025-03-24 18:00:00|20255.8|20243.8|20264.4|20252.4|20264.4|20252.4|20243.2|20231.2|505
1742907600000|2025-03-25 13:00:00|20243|20231|20321.3|20309.3|20325.3|20313.3|20235|20223|1235
1742911200000|2025-03-25 14:00:00|20318.9|20306.9|20362.2|20350.2|20381.3|20369.3|20281.5|20269.5|1630
1742914800000|2025-03-25 15:00:00|20364.5|20352.5|20100.6|20088.6|20371|20359|20020.9|20008.9|2830
1742918400000|2025-03-25 16:00:00|20103.1|20091.1|20192.8|20180.8|20250.4|20238.4|20003.7|19991.7|1900
1742922000000|2025-03-25 17:00:00|20190.3|20178.3|20277.9|20265.9|20282.3|20270.3|20174.5|20162.5|1167
1742925600000|2025-03-25 18:00:00|20276.4|20264.4|20298.8|20286.8|20298.8|20286.8|20273.9|20261.9|507
1742994000000|2025-03-26 13:00:00|20308.4|20296.4|20274.3|20262.3|20348.6|20336.6|20246.7|20232.3|1431
1742997600000|2025-03-26 14:00:00|20273.1|20261.1|20319.8|20307.8|20368.6|20356.6|20205.7|20193.7|1990
1743001200000|2025-03-26 15:00:00|20319.9|20307.9|20357.7|20345.7|20372.7|20360.7|20287.5|20275.5|1216
1743004800000|2025-03-26 16:00:00|20357.8|20345.8|20317.5|20305.5|20370|20358|20306.1|20294.1|1194
1743008400000|2025-03-26 17:00:00|20318.8|20306.8|20338.9|20326.9|20356.9|20344.9|20309.9|20297.9|919
1743012000000|2025-03-26 18:00:00|20340|20328|20341.1|20329.1|20350.2|20338.2|20336.4|20324.4|342
1743080400000|2025-03-27 13:00:00|20312.2|20300.2|20222.3|20210.3|20322.9|20310.9|20215.3|20203.3|1432
1743084000000|2025-03-27 14:00:00|20224.7|20212.7|20309.3|20297.3|20329.4|20317.4|20168.9|20156.9|1585
1743087600000|2025-03-27 15:00:00|20308|20296|20363.1|20351.1|20377.1|20365.1|20294.5|20282.5|929
1743091200000|2025-03-27 16:00:00|20363.2|20351.2|20448.8|20436.8|20468.3|20456.3|20350.6|20338.6|1256
1743094800000|2025-03-27 17:00:00|20450|20438|20602|20590|20622|20610|20426|20414|3036
1743098400000|2025-03-27 18:00:00|20600.9|20588.9|20641.7|20629.7|20646.7|20634.7|20599.6|20587.6|606
1743166800000|2025-03-28 13:00:00|20583.9|20571.9|20588.7|20576.7|20613.1|20601.1|20537.8|20525.8|1307
1743170400000|2025-03-28 14:00:00|20588.6|20576.6|20554.6|20542.6|20598.7|20586.7|20470.2|20458.2|1955
1743174000000|2025-03-28 15:00:00|20555.8|20543.8|20621.7|20609.7|20654|20642|20528.8|20516.8|1297
1743177600000|2025-03-28 16:00:00|20625.4|20613.4|20550.6|20538.6|20625.4|20613.4|20473.5|20461.5|1150
1743181200000|2025-03-28 17:00:00|20548.1|20536.1|20504.2|20492.2|20553|20541|20501.7|20489.7|1367
1743184800000|2025-03-28 18:00:00|20506.7|20494.7|20509.4|20497.4|20529.2|20517.2|20504.2|20492.2|303
1743426000000|2025-03-31 13:00:00|20449.6|20437.6|20354.5|20342.5|20466|20454|20279.7|20267.7|3125
1743429600000|2025-03-31 14:00:00|20355.7|20343.7|20330.5|20318.5|20400.4|20388.4|20295.4|20283.4|3148
1743433200000|2025-03-31 15:00:00|20329.2|20317.2|20343|20331|20366.6|20354.6|20259.2|20247.2|2257
1743436800000|2025-03-31 16:00:00|20342.9|20330.9|20325.3|20313.3|20362.9|20350.9|20297.9|20285.9|1834
1743440400000|2025-03-31 17:00:00|20322.9|20310.9|20370.1|20358.1|20372.5|20360.5|20317.9|20305.9|3350
1743444000000|2025-03-31 18:00:00|20371.3|20359.3|20378.8|20366.8|20385|20373|20371.3|20359.3|660
1743512400000|2025-04-01 13:00:00|20359.6|20347.6|20344.6|20332.6|20409.1|20397.1|20257.6|20245.6|3443
1743516000000|2025-04-01 14:00:00|20343.3|20331.3|20408.3|20396.3|20408.3|20396.3|20322.1|20310.1|2802
1743519600000|2025-04-01 15:00:00|20408.2|20396.2|20429.9|20417.9|20445.8|20433.8|20371.1|20359.1|2724
1743523200000|2025-04-01 16:00:00|20431.1|20419.1|20534.4|20522.4|20560.4|20548.4|20428.6|20416.6|3824
1743526800000|2025-04-01 17:00:00|20536.8|20524.8|20545.6|20533.6|20560.2|20548.2|20513.2|20501.2|2985
1743530400000|2025-04-01 18:00:00|20546.8|20534.8|20539.3|20527.3|20555.5|20543.5|20522|20510|802
1743598800000|2025-04-02 13:00:00|20527.3|20515.3|20570.5|20558.5|20601.8|20589.8|20470.3|20458.3|3323
1743602400000|2025-04-02 14:00:00|20566.9|20554.9|20630.8|20618.8|20660.4|20648.4|20517.9|20505.9|4245
1743606000000|2025-04-02 15:00:00|20632|20620|20711.4|20699.4|20758.6|20746.6|20623.4|20611.4|4403
1743609600000|2025-04-02 16:00:00|20711.3|20699.3|20706|20694|20758.9|20746.9|20689.7|20677.7|3399
1743613200000|2025-04-02 17:00:00|20705.9|20693.9|20733.7|20721.7|20744|20732|20704.7|20692.7|3811
1743616800000|2025-04-02 18:00:00|20732.4|20720.4|20724.9|20712.9|20732.4|20720.4|20710.1|20698.1|799
1743685200000|2025-04-03 13:00:00|20425.8|20413.8|20523|20511|20616|20604|20354.6|20342.6|5694
1743688800000|2025-04-03 14:00:00|20522.9|20510.9|20484.7|20472.7|20549|20537|20446.5|20434.5|4093
1743692400000|2025-04-03 15:00:00|20483.5|20471.5|20506.5|20494.5|20567.3|20555.3|20480|20468|2728
1743696000000|2025-04-03 16:00:00|20505.2|20493.2|20440.4|20428.4|20529.8|20517.8|20436.6|20424.6|2724
1743699600000|2025-04-03 17:00:00|20439.2|20427.2|20448.9|20436.9|20464.9|20452.9|20389.7|20377.7|4996
1743703200000|2025-04-03 18:00:00|20450.2|20438.2|20461.1|20449.1|20467.2|20455.2|20447.8|20435.8|667
1743771600000|2025-04-04 13:00:00|20201.5|20189.5|20082|20070|20282.3|20262.3|20058.8|20046.8|6217
1743775200000|2025-04-04 14:00:00|20080.8|20068.8|19952.3|19940.3|20101.3|20089.3|19887.5|19875.5|7381
1743778800000|2025-04-04 15:00:00|19952.1|19940.1|19938.5|19926.5|20074.4|20062.4|19928.5|19916.5|5384
1743782400000|2025-04-04 16:00:00|19938.4|19926.4|19868.4|19856.4|19957.1|19945.1|19801.1|19789.1|4386
1743786000000|2025-04-04 17:00:00|19868.6|19856.6|19797.1|19785.1|19879.6|19867.6|19797.1|19785.1|3973
1743789600000|2025-04-04 18:00:00|19797.8|19785.8|19784.7|19772.7|19797.8|19785.8|19784.7|19772.7|460
1744030800000|2025-04-07 13:00:00|19598.4|19568.4|19657.3|19645.3|19658.3|19646.3|19412.4|19400.4|8275
1744034400000|2025-04-07 14:00:00|19656.9|19644.9|19597.3|19585.3|19901|19887.5|19570.4|19558.4|9544
1744038000000|2025-04-07 15:00:00|19595.1|19583.1|19505.8|19493.8|19634.3|19622.3|19389.1|19377.1|4928
1744041600000|2025-04-07 16:00:00|19500.8|19488.8|19451.5|19439.5|19607.4|19595.4|19444|19432|3486
1744045200000|2025-04-07 17:00:00|19452.6|19440.6|19375.5|19363.5|19558.2|19546.2|19366.1|19354.1|6667
1744048800000|2025-04-07 18:00:00|19375.2|19363.2|19424|19412|19425.5|19413.3|19363.9|19351.9|1314
1744117200000|2025-04-08 13:00:00|19672.1|19660.1|19632.4|19620.4|19701.7|19689.7|19597.3|19585.3|5620
1744120800000|2025-04-08 14:00:00|19631.3|19619.3|19458.4|19446.4|19631.3|19619.3|19454.5|19442.5|5218
1744124400000|2025-04-08 15:00:00|19457.3|19445.3|19361.8|19349.8|19507.6|19495.6|19337.3|19325.3|4122
1744128000000|2025-04-08 16:00:00|19359.6|19347.6|19316.9|19304.9|19443.1|19431.1|19305|19293|3618
1744131600000|2025-04-08 17:00:00|19315.8|19303.8|19319|19307|19381.3|19369.3|19301.7|19289.7|4545
1744135200000|2025-04-08 18:00:00|19319.2|19307.2|19336.3|19324.3|19343.6|19331.6|19319.2|19307.2|565
1744203600000|2025-04-09 13:00:00|19279.8|19267.8|19285.4|19273.4|19312.2|19300.2|19161.3|19149.3|5352
1744207200000|2025-04-09 14:00:00|19286.4|19274.4|19162.5|19150.5|19295.4|19283.4|19137|19125|5608
1744210800000|2025-04-09 15:00:00|19163.6|19151.6|19202.8|19190.8|19305.4|19293.4|19158.4|19146.4|3394
1744214400000|2025-04-09 16:00:00|19200.3|19188.3|19296.9|19284.9|19301.7|19289.7|19182|19170|2726
1744218000000|2025-04-09 17:00:00|19295.9|19283.9|19767.9|19755.9|19886.5|19874.5|19284.1|19272.1|11011
1744221600000|2025-04-09 18:00:00|19768.3|19756.3|19818.9|19806.9|19842.7|19830.7|19767.5|19755.5|1234
1744290000000|2025-04-10 13:00:00|19784.8|19772.8|19694.1|19682.1|19802.3|19790.3|19672.1|19660.1|4375
1744293600000|2025-04-10 14:00:00|19693.1|19681.1|19634.1|19622.1|19727.1|19715.1|19621.5|19609.5|3942
1744297200000|2025-04-10 15:00:00|19631|19619|19538|19526|19647.2|19635.2|19518.5|19506.5|3665
1744300800000|2025-04-10 16:00:00|19536.9|19524.9|19495.8|19483.8|19606.8|19594.8|19367.9|19355.9|5326
1744304400000|2025-04-10 17:00:00|19496|19484|19466.9|19454.9|19622.5|19610.5|19426.4|19414.4|4766
1744308000000|2025-04-10 18:00:00|19467.3|19455.3|19459.6|19447.6|19474.6|19462.6|19430.9|19418.9|870
1744376400000|2025-04-11 13:00:00|19515.4|19495.4|19521.8|19509.8|19540|19528|19414.7|19402.7|3310
1744380000000|2025-04-11 14:00:00|19520.3|19508.3|19473.6|19461.6|19521|19509|19419.2|19407.2|3278
1744383600000|2025-04-11 15:00:00|19472.6|19460.6|19549.7|19537.7|19567.9|19555.9|19421.8|19409.8|4253
1744387200000|2025-04-11 16:00:00|19549.4|19537.4|19644.9|19632.9|19646.1|19634.1|19545.5|19533.5|2130
1744390800000|2025-04-11 17:00:00|19645.1|19633.1|19626.2|19614.2|19685.8|19673.8|19622.8|19610.8|3164
1744394400000|2025-04-11 18:00:00|19628.7|19616.7|19609.2|19597.2|19631.4|19619.4|19603.9|19591.9|548
1744635600000|2025-04-14 13:00:00|19669.8|19657.8|19694.8|19682.8|19743.8|19731.8|19643.5|19631.5|4038
1744639200000|2025-04-14 14:00:00|19695.7|19683.7|19751.1|19739.1|19770.7|19758.7|19664.5|19652.5|2883
1744642800000|2025-04-14 15:00:00|19752|19740|19670.9|19658.9|19763.6|19751.6|19663.7|19651.7|1992
1744646400000|2025-04-14 16:00:00|19671.2|19659.2|19756.7|19744.7|19768.4|19756.4|19671.2|19659.2|1959
1744650000000|2025-04-14 17:00:00|19757.7|19745.7|19832.8|19820.8|19846.2|19834.2|19752.4|19740.4|2799
1744653600000|2025-04-14 18:00:00|19831.6|19819.6|19842.5|19830.5|19849.4|19837.4|19830.3|19818.3|418
1744722000000|2025-04-15 13:00:00|19841.8|19821.8|19926.2|19914.2|19934.6|19922.6|19837.9|19821.8|3070
1744725600000|2025-04-15 14:00:00|19927.1|19915.1|19878.5|19866.5|19971.4|19959.4|19844.4|19832.4|4212
1744729200000|2025-04-15 15:00:00|19877.5|19865.5|19899.2|19887.2|19944.2|19932.2|19846.9|19834.9|2115
1744732800000|2025-04-15 16:00:00|19898.9|19886.9|19879.6|19867.6|19907.3|19895.3|19875.7|19863.7|1464
1744736400000|2025-04-15 17:00:00|19882.1|19870.1|19910.9|19898.9|19931.7|19919.7|19870.6|19858.6|2018
1744740000000|2025-04-15 18:00:00|19909.6|19897.6|19900.3|19888.3|19913.1|19901.1|19897.7|19885.7|345
1744808400000|2025-04-16 13:00:00|19909.8|19897.8|20020.7|20008.7|20099.5|20087.5|19884.8|19872.8|4157
1744812000000|2025-04-16 14:00:00|20020.4|20008.4|20095.3|20083.3|20158.6|20146.6|20020.4|20008.4|4476
1744815600000|2025-04-16 15:00:00|20094.9|20082.9|20100.9|20088.9|20117.4|20105.4|20068.8|20056.8|2696
1744819200000|2025-04-16 16:00:00|20102.1|20090.1|20157.8|20145.8|20159|20147|20088.4|20076.4|2126
1744822800000|2025-04-16 17:00:00|20156.5|20144.5|20128.4|20116.4|20195.1|20183.1|20075.2|20063.2|4279
1744826400000|2025-04-16 18:00:00|20129.5|20117.5|20127.6|20115.6|20134.2|20122.2|20116.7|20104.7|496
1744894800000|2025-04-17 13:00:00|20186.5|20174.5|20185.4|20173.4|20240.9|20228.9|20145|20133|3990
1744898400000|2025-04-17 14:00:00|20184.2|20172.2|20192.9|20180.9|20194.6|20182.6|20128.5|20116.5|2725
1744902000000|2025-04-17 15:00:00|20191.6|20179.6|20249.2|20237.2|20270.7|20258.7|20186.2|20174.2|2842
1744905600000|2025-04-17 16:00:00|20250|20238|20242.6|20230.6|20282.7|20270.7|20211.5|20199.5|2816
1744909200000|2025-04-17 17:00:00|20240.8|20228.8|20295.6|20283.6|20323.2|20311.2|20234.4|20222.4|4508
1744912800000|2025-04-17 18:00:00|20295.3|20283.3|20294|20282|20295.9|20283.9|20285.8|20273.8|678
1745326800000|2025-04-22 13:00:00|20410.7|20398.7|20451.1|20439.1|20475.4|20463.4|20399.8|20387.8|1956
1745330400000|2025-04-22 14:00:00|20452.1|20440.1|20424|20412|20466.1|20454.1|20365.9|20353.9|3581
1745334000000|2025-04-22 15:00:00|20422.4|20410.4|20517.7|20505.7|20523.9|20511.9|20422|20410|3297
1745337600000|2025-04-22 16:00:00|20518.9|20506.9|20511.5|20499.5|20543.1|20531.1|20473.5|20461.5|2279
1745341200000|2025-04-22 17:00:00|20512.7|20500.7|20490|20478|20516.9|20504.9|20472.8|20460.8|3298
1745344800000|2025-04-22 18:00:00|20489.5|20477.5|20517.6|20505.6|20518.1|20506.1|20486.5|20474.5|669
1745413200000|2025-04-23 13:00:00|20570|20558|20623.7|20611.7|20727.6|20715.6|20560.3|20548.3|5964
1745416800000|2025-04-23 14:00:00|20624.5|20612.5|20549.6|20537.6|20640.3|20628.3|20536.9|20524.9|4424
1745420400000|2025-04-23 15:00:00|20550.4|20538.4|20583.3|20571.3|20583.3|20571.3|20503.7|20491.7|3107
1745424000000|2025-04-23 16:00:00|20584.8|20572.8|20622.5|20610.5|20627.4|20615.4|20579.4|20567.4|1739
1745427600000|2025-04-23 17:00:00|20621.2|20609.2|20650.5|20638.5|20656.9|20644.9|20611.5|20599.5|2541
1745431200000|2025-04-23 18:00:00|20650.9|20638.9|20644.3|20632.3|20652|20640|20638.5|20626.5|856
1745499600000|2025-04-24 13:00:00|20627.6|20615.6|20644.8|20632.8|20680.4|20668.4|20614.8|20602.8|3867
1745503200000|2025-04-24 14:00:00|20642.3|20630.3|20572.8|20560.8|20656.5|20644.5|20549.6|20537.6|3817
1745506800000|2025-04-24 15:00:00|20573.5|20561.5|20628.2|20616.2|20634.5|20622.5|20569.5|20557.5|2171
1745510400000|2025-04-24 16:00:00|20629.5|20617.5|20658.9|20646.9|20683.5|20671.5|20626.2|20614.2|1962
1745514000000|2025-04-24 17:00:00|20659.5|20647.5|20648.2|20636.2|20661.4|20649.4|20563.9|20551.9|2917
1745517600000|2025-04-24 18:00:00|20647.7|20635.7|20649.9|20637.9|20656.2|20644.2|20639.2|20627.2|421
1745586000000|2025-04-25 13:00:00|20635.2|20623.2|20635.9|20623.9|20669.2|20657.2|20595.3|20583.3|2969
1745589600000|2025-04-25 14:00:00|20636.4|20624.4|20582.5|20570.5|20660.2|20648.2|20553.3|20541.3|2992
1745593200000|2025-04-25 15:00:00|20580|20568|20653.3|20641.3|20674.2|20662.2|20570|20558|2599
1745596800000|2025-04-25 16:00:00|20651.3|20639.3|20650|20638|20658.6|20646.6|20612.8|20600.8|1748
1745600400000|2025-04-25 17:00:00|20649.3|20637.3|20655.7|20643.7|20671.5|20659.5|20627.5|20615.5|3053
1745604000000|2025-04-25 18:00:00|20653.2|20641.2|20659.1|20647.1|20661.6|20649.6|20643.2|20631.2|718
1745845200000|2025-04-28 13:00:00|20673.7|20661.7|20671.3|20659.3|20723.3|20711.3|20639.3|20627.3|4585
1745848800000|2025-04-28 14:00:00|20672|20660|20697.3|20685.3|20726.7|20714.7|20648.9|20636.9|3844
1745852400000|2025-04-28 15:00:00|20696.7|20684.7|20750.8|20738.8|20756.5|20744.5|20673.1|20661.1|2430
1745856000000|2025-04-28 16:00:00|20752.1|20740.1|20764.4|20752.4|20776.4|20764.4|20750.8|20738.8|2010
1745859600000|2025-04-28 17:00:00|20763.7|20751.7|20761.8|20749.8|20768|20756|20695.9|20683.9|2838
1745863200000|2025-04-28 18:00:00|20762.5|20750.5|20766.6|20754.6|20768.4|20756.4|20759.3|20747.3|469
1745931600000|2025-04-29 13:00:00|20758.2|20746.2|20809.6|20797.6|20824|20812|20758.2|20746.2|2655
1745935200000|2025-04-29 14:00:00|20809|20797|20874.5|20862.5|20891.4|20879.4|20802.1|20790.1|3102
1745938800000|2025-04-29 15:00:00|20875.1|20863.1|20838.4|20826.4|20875.7|20863.7|20816.5|20804.5|1983
1745942400000|2025-04-29 16:00:00|20839|20827|20839.5|20827.5|20877.1|20865.1|20827|20815|1647
1745946000000|2025-04-29 17:00:00|20837|20825|20798.8|20786.8|20837.6|20825.6|20755.7|20743.7|2889
1745949600000|2025-04-29 18:00:00|20797.5|20785.5|20802.4|20790.4|20805|20793|20786.9|20774.9|444
1746018000000|2025-04-30 13:00:00|20794|20782|20720.7|20708.7|20806.5|20794.5|20695.2|20683.2|4165
1746021600000|2025-04-30 14:00:00|20720|20708|20764.1|20752.1|20789.8|20777.8|20700.6|20688.6|3118
1746025200000|2025-04-30 15:00:00|20763.5|20751.5|20750|20738|20860.8|20848.8|20748.1|20736.1|3486
1746028800000|2025-04-30 16:00:00|20749.4|20737.4|20637.3|20625.3|20764.4|20752.4|20631|20619|3666
1746032400000|2025-04-30 17:00:00|20634.8|20622.8|20623.3|20611.3|20652.7|20640.7|20591.5|20579.5|4877
1746036000000|2025-04-30 18:00:00|20623.9|20611.9|20634.5|20622.5|20645.8|20633.8|20621.5|20609.5|683
1746104400000|2025-05-01 13:00:00|20816.4|20804.4|20767.4|20755.4|20832.5|20820.5|20712.7|20700.7|5930
1746108000000|2025-05-01 14:00:00|20768.1|20756.1|20603.8|20591.8|20777.4|20765.4|20582.9|20570.9|5568
1746111600000|2025-05-01 15:00:00|20603.1|20591.1|20593.5|20581.5|20667.5|20655.5|20587.9|20575.9|2569
1746115200000|2025-05-01 16:00:00|20592.9|20580.9|20629.4|20617.4|20649.5|20637.5|20574.7|20562.7|1649
1746118800000|2025-05-01 17:00:00|20627.6|20615.6|20709.2|20697.2|20733.1|20721.1|20623.2|20611.2|4613
1746122400000|2025-05-01 18:00:00|20707.3|20695.3|20694.4|20682.4|20713.4|20701.4|20690.6|20678.6|629
1746190800000|2025-05-02 13:00:00|20716.3|20704.3|20705|20693|20749.6|20737.6|20661.8|20649.8|3033
1746194400000|2025-05-02 14:00:00|20705.7|20693.7|20747.6|20735.6|20768.4|20756.4|20677.4|20665.4|3225
1746198000000|2025-05-02 15:00:00|20748.1|20736.1|20825.1|20813.1|20835.5|20823.5|20748.1|20736.1|3918
1746201600000|2025-05-02 16:00:00|20825.8|20813.8|20921.6|20909.6|20947.7|20935.7|20825.8|20813.8|4662
1746205200000|2025-05-02 17:00:00|20917.3|20905.3|20885.9|20873.9|20933|20921|20865.4|20853.4|4635
1746208800000|2025-05-02 18:00:00|20884.8|20872.8|20905.8|20893.8|20909.1|20897.1|20878.3|20866.3|771
1746450000000|2025-05-05 13:00:00|20841.9|20829.9|20972.8|20960.8|21019.1|21007.1|20841.9|20829.9|4528
1746453600000|2025-05-05 14:00:00|20974|20962|21061.1|21049.1|21077.8|21065.8|20957.7|20945.7|4436
1746457200000|2025-05-05 15:00:00|21060.3|21048.3|21089.6|21077.6|21089.6|21077.6|21013.2|21001.2|2663
1746460800000|2025-05-05 16:00:00|21093.4|21081.4|21116.4|21104.4|21123.3|21111.3|21059.8|21047.8|2675
1746464400000|2025-05-05 17:00:00|21117.1|21105.1|21102.4|21090.4|21131.9|21119.9|21057.3|21045.3|4096
1746468000000|2025-05-05 18:00:00|21101.8|21089.8|21094.3|21082.3|21105.9|21093.9|21086.6|21074.6|857
1746536400000|2025-05-06 13:00:00|21056|21044|21118.8|21106.8|21130.6|21118.6|21037.2|21025.2|4064
1746540000000|2025-05-06 14:00:00|21118.1|21106.1|21126|21114|21161.1|21149.1|21098.5|21086.5|3918
1746543600000|2025-05-06 15:00:00|21123.5|21111.5|21101.2|21089.2|21125.3|21113.3|21092.2|21080.2|2249
1746547200000|2025-05-06 16:00:00|21100.5|21088.5|21083.2|21071.2|21156.9|21144.9|21065.7|21053.7|2172
1746550800000|2025-05-06 17:00:00|21083.7|21071.7|21115.4|21103.4|21121.6|21109.6|21066.2|21054.2|2985
1746554400000|2025-05-06 18:00:00|21114.4|21102.4|21102.6|21090.6|21115.4|21103.4|21099.6|21087.6|803
1746622800000|2025-05-07 13:00:00|21111.7|21099.7|21103.4|21091.4|21145.8|21133.8|21075.6|21063.6|4578
1746626400000|2025-05-07 14:00:00|21105.9|21093.9|20916.4|20904.4|21108.1|21096.1|20896.7|20884.7|5455
1746630000000|2025-05-07 15:00:00|20915.5|20903.5|20919.6|20907.6|20946.2|20934.2|20829.3|20817.3|4643
1746633600000|2025-05-07 16:00:00|20918.4|20906.4|20943.7|20931.7|20966.1|20954.1|20902.9|20890.9|2035
1746637200000|2025-05-07 17:00:00|20942.6|20930.6|20996.4|20984.4|21026|21014|20930.1|20918.1|5636
1746640800000|2025-05-07 18:00:00|20995.6|20983.6|20992.1|20980.1|21002.6|20990.6|20988.9|20976.9|446
1746709200000|2025-05-08 13:00:00|21027|21015|21021.7|21009.7|21071.6|21059.6|21014|21002|2505
1746712800000|2025-05-08 14:00:00|21020.5|21008.5|20996.4|20984.4|21090.9|21078.9|20919.3|20907.3|4835
1746716400000|2025-05-08 15:00:00|20995.6|20983.6|21081|21069|21085.5|21073.5|20980.9|20968.9|2687
1746720000000|2025-05-08 16:00:00|21080.2|21068.2|21131.5|21119.5|21196.9|21184.9|21067.3|21055.3|3817
1746723600000|2025-05-08 17:00:00|21130.2|21118.2|21162|21150|21172.4|21160.4|21106.7|21094.7|4816
1746727200000|2025-05-08 18:00:00|21161.2|21149.2|21143.9|21131.9|21161.2|21149.2|21134.7|21122.7|512
1746795600000|2025-05-09 13:00:00|21134.9|21122.9|21193.6|21181.6|21218.1|21206.1|21114.8|21102.8|3928
1746799200000|2025-05-09 14:00:00|21194|21182|21228.7|21216.7|21236.6|21224.6|21183.1|21171.1|3327
1746802800000|2025-05-09 15:00:00|21229.9|21217.9|21131.2|21119.2|21266.4|21254.4|21126.2|21114.2|2986
1746806400000|2025-05-09 16:00:00|21130.8|21118.8|21094.8|21082.8|21163.3|21151.3|21073|21061|3927
1746810000000|2025-05-09 17:00:00|21094|21082|21141.3|21129.3|21145.4|21133.4|21023.1|21011.1|4899
1746813600000|2025-05-09 18:00:00|21138.8|21126.8|21124.9|21112.9|21140.8|21128.8|21122.4|21110.4|1146
1747054800000|2025-05-12 13:00:00|21342.1|21330.1|21269.8|21257.8|21393.7|21381.7|21248.2|21236.2|6294
1747058400000|2025-05-12 14:00:00|21270.7|21258.7|21254|21242|21304.9|21292.9|21213.3|21201.3|4565
1747062000000|2025-05-12 15:00:00|21254.4|21242.4|21235.9|21223.9|21298|21286|21229.4|21217.4|2615
1747065600000|2025-05-12 16:00:00|21239.7|21227.7|21312.7|21300.7|21314.5|21302.5|21232.9|21220.9|2463
1747069200000|2025-05-12 17:00:00|21313.1|21301.1|21319|21307|21337.7|21325.7|21295.7|21283.7|5175
1747072800000|2025-05-12 18:00:00|21319.3|21307.3|21324.9|21312.9|21326.7|21314.7|21308.8|21296.8|648
1747141200000|2025-05-13 13:00:00|21310.4|21298.4|21290.9|21278.9|21313.2|21301.2|21223|21211|3529
1747144800000|2025-05-13 14:00:00|21289.6|21277.6|21324.5|21312.5|21345|21333|21278.2|21266.2|5383
1747148400000|2025-05-13 15:00:00|21322.9|21310.9|21342.8|21330.8|21346.5|21334.5|21287.3|21275.3|5433
1747152000000|2025-05-13 16:00:00|21343.7|21331.7|21334.6|21322.6|21346.5|21334.5|21302.9|21290.9|2657
1747155600000|2025-05-13 17:00:00|21333.7|21321.7|21297.3|21285.3|21358.7|21346.7|21290.6|21278.6|5752
1747159200000|2025-05-13 18:00:00|21296.8|21284.8|21282.6|21270.6|21298|21286|21279.6|21267.6|634
1747227600000|2025-05-14 13:00:00|21304.6|21292.6|21330|21318|21345.7|21333.7|21249.3|21237.3|5904
1747231200000|2025-05-14 14:00:00|21326.6|21314.6|21338.9|21326.9|21363.4|21351.4|21297.4|21285.4|6946
1747234800000|2025-05-14 15:00:00|21339.2|21327.2|21476.6|21464.6|21476.6|21464.6|21328.4|21316.4|4530
1747238400000|2025-05-14 16:00:00|21477.5|21465.5|21289.2|21277.2|21566.4|21554.4|21230.3|21218.3|7637
1747242000000|2025-05-14 17:00:00|21288.3|21276.3|21061.7|21049.7|21294.5|21282.5|20982.5|20970.5|7190
1747245600000|2025-05-14 18:00:00|21062.1|21050.1|21059.1|21047.1|21063.9|21051.9|21051.7|21039.7|592
1747314000000|2025-05-15 13:00:00|20970.9|20958.9|20801|20789|20979.9|20958.9|20710.2|20698.2|6018
1747317600000|2025-05-15 14:00:00|20800.7|20788.7|20898.9|20886.9|20933.7|20921.7|20751.3|20739.3|7348
1747321200000|2025-05-15 15:00:00|20895.5|20883.5|20877.3|20865.3|20944.6|20932.6|20868.5|20856.5|3337
1747324800000|2025-05-15 16:00:00|20877.6|20865.6|20796|20784|20887.9|20875.9|20796|20784|2575
1747328400000|2025-05-15 17:00:00|20793.2|20781.2|20720.3|20708.3|20800.7|20788.7|20716|20704|3830
1747332000000|2025-05-15 18:00:00|20720.6|20708.6|20675.6|20663.6|20720.6|20708.6|20674.7|20662.7|908
1747400400000|2025-05-16 13:00:00|20751.1|20739.1|20750.2|20738.2|20793.8|20780.3|20673.4|20661.4|4092
1747404000000|2025-05-16 14:00:00|20749.9|20737.9|20722.1|20710.1|20790.5|20778.5|20697.5|20685.5|3041
1747407600000|2025-05-16 15:00:00|20721.8|20709.8|20793.7|20781.7|20812.4|20800.4|20706.7|20694.7|2045
1747411200000|2025-05-16 16:00:00|20789.6|20777.6|20810.6|20798.6|20864.5|20852.5|20760.3|20748.3|2032
1747414800000|2025-05-16 17:00:00|20811.5|20799.5|20803.8|20791.8|20869.3|20857.3|20796.4|20784.4|1635
1747418400000|2025-05-16 18:00:00|20802.9|20790.9|20819.2|20807.2|20826.3|20814.3|20802.9|20790.9|543
1747659600000|2025-05-19 13:00:00|20830.5|20818.5|20840.4|20828.4|20881.3|20869.3|20771.6|20759.6|2306
1747663200000|2025-05-19 14:00:00|20841.4|20829.4|20894|20882|20952.4|20940.4|20840.4|20828.4|2797
1747666800000|2025-05-19 15:00:00|20894.3|20882.3|20884.2|20872.2|20928.9|20916.9|20874|20862|875
1747670400000|2025-05-19 16:00:00|20883.1|20871.1|20872.5|20860.5|20927.2|20915.2|20866.1|20854.1|745
1747674000000|2025-05-19 17:00:00|20871|20859|20895.5|20883.5|20902|20890|20851|20839|2297
1747677600000|2025-05-19 18:00:00|20895.3|20883.3|20888|20876|20904.7|20892.7|20880.9|20868.9|463
1747746000000|2025-05-20 13:00:00|20880.7|20850.7|20904.8|20892.8|20946.4|20934.4|20863.4|20848.6|1600
1747749600000|2025-05-20 14:00:00|20903.8|20891.8|20854.5|20842.5|20937.3|20925.3|20817.4|20805.4|1975
1747753200000|2025-05-20 15:00:00|20853.3|20841.3|20866.5|20854.5|20870.5|20858.5|20803.6|20791.6|1588
1747756800000|2025-05-20 16:00:00|20867.5|20855.5|20899.9|20887.9|20901.1|20889.1|20860.8|20848.8|661
1747760400000|2025-05-20 17:00:00|20898.8|20886.8|20881.6|20869.6|20911.4|20899.4|20869.3|20857.3|869
1747764000000|2025-05-20 18:00:00|20881.8|20869.8|20880.5|20868.5|20887|20875|20872.6|20860.6|154
1747832400000|2025-05-21 13:00:00|20874.2|20862.2|20889.7|20877.7|20916.1|20904.1|20858.3|20846.3|942
1747836000000|2025-05-21 14:00:00|20889.9|20877.9|20880.2|20868.2|20909.1|20897.1|20830.2|20818.2|1347
1747839600000|2025-05-21 15:00:00|20878.9|20866.9|20913.2|20901.2|20929.1|20917.1|20876.6|20864.6|1469
1747843200000|2025-05-21 16:00:00|20912.1|20900.1|20938.5|20926.5|20966.5|20954.5|20912.1|20900.1|1520
1747846800000|2025-05-21 17:00:00|20937.5|20925.5|20955.1|20943.1|20968.4|20956.4|20931.4|20919.4|1571
1747850400000|2025-05-21 18:00:00|20955.3|20943.3|20960.9|20948.9|20965.3|20953.3|20952.4|20940.4|434
1747918800000|2025-05-22 13:00:00|20982.4|20970.4|21092.4|21080.4|21109.4|21097.4|20979.9|20967.9|2478
1747922400000|2025-05-22 14:00:00|21094.7|21082.7|21089.5|21077.5|21104.9|21092.9|21041.8|21029.8|1682
1747926000000|2025-05-22 15:00:00|21089.7|21077.7|21125|21113|21168.2|21156.2|21084.5|21072.5|1742
1747929600000|2025-05-22 16:00:00|21123.9|21111.9|21116.9|21104.9|21163.5|21151.5|21114.1|21102.1|636
1747933200000|2025-05-22 17:00:00|21115.8|21103.8|21119.4|21107.4|21168.7|21156.7|21079.3|21067.3|1056
1747936800000|2025-05-22 18:00:00|21119.6|21107.6|21117.8|21105.8|21121.9|21109.9|21109|21097|370
1748005200000|2025-05-23 13:00:00|21045.1|21033.1|21086.4|21074.4|21094.8|21082.8|21036.9|21024.9|1396
1748008800000|2025-05-23 14:00:00|21088.9|21076.9|21079.7|21067.7|21096.4|21084.4|21036.2|21024.2|1344
1748012400000|2025-05-23 15:00:00|21080.8|21068.8|21147.1|21135.1|21156.8|21144.8|21063.1|21051.1|1086
1748016000000|2025-05-23 16:00:00|21146|21134|21111.2|21099.2|21148.2|21136.2|21091.7|21079.7|875
1748019600000|2025-05-23 17:00:00|21109.9|21097.9|21113|21101|21136.9|21124.9|21093.3|21081.3|1035
1748023200000|2025-05-23 18:00:00|21110.8|21098.8|21116.2|21104.2|21118.2|21106.2|21094.1|21082.1|278
1748350800000|2025-05-27 13:00:00|21115.8|21103.8|21046.6|21034.6|21150.2|21138.2|21031.9|21019.9|1340
1748354400000|2025-05-27 14:00:00|21045.5|21033.5|20766.4|20754.4|21052.9|21040.9|20716.5|20704.5|3867
1748358000000|2025-05-27 15:00:00|20766.6|20754.6|20912.6|20900.6|20917.9|20905.9|20678.2|20666.2|2478
1748361600000|2025-05-27 16:00:00|20913.8|20901.8|20954.6|20942.6|20977|20965|20880.4|20868.4|882
1748365200000|2025-05-27 17:00:00|20953.4|20941.4|20967.8|20955.8|20968.3|20956.3|20933.3|20921.3|753
1748368800000|2025-05-27 18:00:00|20967.9|20955.9|20978.8|20966.8|20984.8|20972.8|20967.2|20955.2|456
1748437200000|2025-05-28 13:00:00|20978.4|20966.4|20974.3|20962.3|20997.7|20985.7|20913.2|20901.2|1495
1748440800000|2025-05-28 14:00:00|20975.5|20963.5|20962.2|20950.2|20999.9|20987.9|20918.6|20906.6|2305
1748444400000|2025-05-28 15:00:00|20961|20949|20937.9|20925.9|21014.8|21002.8|20924.1|20912.1|1435
1748448000000|2025-05-28 16:00:00|20936.7|20924.7|20856.5|20844.5|20945.6|20933.6|20789.5|20777.5|1858
1748451600000|2025-05-28 17:00:00|20855.2|20843.2|20840.7|20828.7|20903|20891|20839.9|20827.9|948
1748455200000|2025-05-28 18:00:00|20840.6|20828.6|20842.2|20830.2|20848.5|20836.5|20824.7|20812.7|452
1748523600000|2025-05-29 13:00:00|20869.7|20857.7|20948.9|20936.9|20975.2|20963.2|20856|20844|2235
1748527200000|2025-05-29 14:00:00|20946.4|20934.4|20966.4|20954.4|21036.4|21024.4|20946.4|20934.4|2972
1748530800000|2025-05-29 15:00:00|20967.6|20955.6|20985|20973|21016.1|21004.1|20966.4|20954.4|1198
1748534400000|2025-05-29 16:00:00|20986.2|20974.2|21013.1|21001.1|21048|21036|20973.8|20961.8|1717
1748538000000|2025-05-29 17:00:00|21014.4|21002.4|21023.1|21011.1|21052.9|21040.9|21013.1|21001.1|1471
1748541600000|2025-05-29 18:00:00|21025.5|21013.5|21027.9|21015.9|21033|21021|21018|21006|616
1748610000000|2025-05-30 13:00:00|21089.7|21077.7|21068.4|21056.4|21168.5|21156.5|21060.9|21048.9|3905
1748613600000|2025-05-30 14:00:00|21070.9|21058.9|21047.9|21035.9|21073.4|21061.4|21035.4|21023.4|2375
1748617200000|2025-05-30 15:00:00|21049.1|21037.1|21028.9|21016.9|21056.5|21044.5|20980.4|20968.4|2398
1748620800000|2025-05-30 16:00:00|21027.6|21015.6|20972.2|20960.2|21037.6|21025.6|20939.8|20927.8|2338
1748624400000|2025-05-30 17:00:00|20973.5|20961.5|20944.3|20932.3|21009.5|20997.5|20934.4|20922.4|2934
1748628000000|2025-05-30 18:00:00|20941.8|20929.8|20943.1|20931.1|20949.3|20937.3|20938.1|20926.1|421
1748869200000|2025-06-02 13:00:00|20997.3|20985.3|21017.7|21005.7|21071.1|21059.1|20979.8|20967.8|3788
1748872800000|2025-06-02 14:00:00|21016.5|21004.5|21062.2|21050.2|21070.9|21058.9|20964|20952|2931
1748876400000|2025-06-02 15:00:00|21061|21049|21090.8|21078.8|21111|21099|21056|21044|2775
1748880000000|2025-06-02 16:00:00|21089.6|21077.6|21095.8|21083.8|21109.4|21097.4|21056.9|21044.9|1998
1748883600000|2025-06-02 17:00:00|21094.6|21082.6|21093.8|21081.8|21113.5|21101.5|21083.1|21071.1|2933
1748887200000|2025-06-02 18:00:00|21092.6|21080.6|21084.9|21072.9|21093.8|21081.8|21077.5|21065.5|400
1748955600000|2025-06-03 13:00:00|21089.3|21077.3|21179.2|21167.2|21200.2|21188.2|21080.8|21068.8|3636
1748959200000|2025-06-03 14:00:00|21180.4|21168.4|21233.4|21221.4|21255.3|21243.3|21179.2|21167.2|4155
1748962800000|2025-06-03 15:00:00|21233.5|21221.5|21250.6|21238.6|21278.2|21266.2|21221|21209|2386
1748966400000|2025-06-03 16:00:00|21250.7|21238.7|21080.1|21068.1|21250.7|21238.7|20988.9|20976.9|4574
1748970000000|2025-06-03 17:00:00|21078.9|21066.9|20973.1|20961.1|21080.1|21068.1|20912.6|20900.6|5277
1748973600000|2025-06-03 18:00:00|20973|20961|20977.7|20965.7|20980.1|20968.1|20952.8|20940.8|604
1749042000000|2025-06-04 13:00:00|21033.9|21021.9|21007.5|20995.5|21093.6|21081.6|20980.3|20968.3|3289
1749045600000|2025-06-04 14:00:00|21005.2|20993.2|21101.4|21089.4|21139|21127|20998.1|20986.1|4336
1749049200000|2025-06-04 15:00:00|21099.1|21087.1|21126.5|21114.5|21184.1|21172.1|21085.4|21073.4|2632
1749052800000|2025-06-04 16:00:00|21126.4|21114.4|21156.2|21144.2|21164.8|21152.8|21105.4|21093.4|1722
1749056400000|2025-06-04 17:00:00|21154.9|21142.9|21226|21214|21232.9|21220.9|21141.2|21129.2|3208
1749060000000|2025-06-04 18:00:00|21225.9|21213.9|21234.7|21222.7|21238.5|21226.5|21225.9|21213.9|568
1749128400000|2025-06-05 13:00:00|21296.5|21284.5|21388.5|21376.5|21474|21462|21296.5|21275.5|6874
1749132000000|2025-06-05 14:00:00|21386.3|21374.3|21487.7|21475.7|21506.3|21494.3|21373.6|21361.6|5120
1749135600000|2025-06-05 15:00:00|21488.9|21476.9|21540.7|21528.7|21584.2|21572.2|21483.9|21471.9|5368
1749139200000|2025-06-05 16:00:00|21542|21530|21599.5|21587.5|21645.5|21633.5|21533.2|21521.2|3510
1749142800000|2025-06-05 17:00:00|21600.6|21588.6|21662.7|21650.7|21666.8|21654.8|21592.4|21580.4|4628
1749146400000|2025-06-05 18:00:00|21662.6|21650.6|21670.3|21658.3|21672.5|21660.5|21662.5|21650.5|810
1749214800000|2025-06-06 13:00:00|21721.9|21709.9|21631.7|21619.7|21796.2|21784.2|21609.9|21597.9|5541
1749218400000|2025-06-06 14:00:00|21634.2|21622.2|21689.1|21677.1|21733.4|21721.4|21583.8|21571.8|4505
1749222000000|2025-06-06 15:00:00|21690.3|21678.3|21761.9|21749.9|21765.2|21753.2|21621.8|21609.8|4190
1749225600000|2025-06-06 16:00:00|21764.4|21752.4|21751.5|21739.5|21787.2|21775.2|21723.8|21711.8|2690
1749229200000|2025-06-06 17:00:00|21751.6|21739.6|21847|21835|21895.6|21883.6|21750.5|21738.5|5499
1749232800000|2025-06-06 18:00:00|21848.1|21836.1|21839.6|21827.6|21856.3|21844.3|21836.5|21824.5|545
1749474000000|2025-06-09 13:00:00|21887.4|21875.4|21855.3|21843.3|21934|21918.4|21716.1|21704.1|4759
1749477600000|2025-06-09 14:00:00|21856.5|21844.5|21874.7|21862.7|21954|21942|21809.5|21797.5|4169
1749481200000|2025-06-09 15:00:00|21878.9|21866.9|21852.4|21840.4|21945.2|21933.2|21834.4|21822.4|2769
1749484800000|2025-06-09 16:00:00|21851.3|21839.3|21877.5|21865.5|21894.8|21882.8|21823.6|21811.6|1912
1749488400000|2025-06-09 17:00:00|21878.6|21866.6|21879.7|21867.7|21881|21869|21794|21782|4091
1749492000000|2025-06-09 18:00:00|21878.4|21866.4|21853.8|21841.8|21882|21870|21851.7|21839.7|546
1749560400000|2025-06-10 13:00:00|21859.3|21847.3|21814|21802|21878|21866|21794.2|21782.2|3435
1749564000000|2025-06-10 14:00:00|21811.7|21799.7|21780.2|21768.2|21860.8|21848.8|21754.6|21742.6|4185
1749567600000|2025-06-10 15:00:00|21779.9|21767.9|21620.6|21608.6|21812.7|21800.7|21611.7|21599.7|3332
1749571200000|2025-06-10 16:00:00|21618.4|21606.4|21597.2|21585.2|21739.3|21727.3|21568.9|21556.9|3988
1749574800000|2025-06-10 17:00:00|21598.2|21586.2|21776.2|21764.2|21890.1|21878.1|21592|21580|6491
1749578400000|2025-06-10 18:00:00|21775.9|21763.9|21762.6|21750.6|21777.2|21765.2|21753.2|21741.2|919
1749646800000|2025-06-11 13:00:00|21780.7|21768.7|21718.6|21706.6|21780.7|21768.7|21611.1|21599.1|3309
1749650400000|2025-06-11 14:00:00|21719.6|21707.6|21598.3|21586.3|21730.3|21718.3|21554.8|21542.8|4106
1749654000000|2025-06-11 15:00:00|21598.5|21586.5|21771|21759|21826.9|21814.9|21592.7|21580.7|4614
1749657600000|2025-06-11 16:00:00|21770.5|21758.5|21785.5|21773.5|21830.1|21818.1|21733|21721|2211
1749661200000|2025-06-11 17:00:00|21785.8|21773.8|21752.3|21740.3|21787.8|21775.8|21672.2|21660.2|2836
1749664800000|2025-06-11 18:00:00|21750.3|21738.3|21761.3|21749.3|21761.3|21749.3|21735.1|21723.1|392
1749733200000|2025-06-12 13:00:00|21727.2|21715.2|21745.5|21733.5|21816.1|21804.1|21691.3|21679.3|3412
1749736800000|2025-06-12 14:00:00|21747.5|21735.5|21662.7|21650.7|21762|21750|21618.7|21606.7|3870
1749740400000|2025-06-12 15:00:00|21663.7|21651.7|21681.1|21669.1|21710.3|21698.3|21619.2|21607.2|2295
1749744000000|2025-06-12 16:00:00|21682.1|21670.1|21710.1|21698.1|21722.9|21710.9|21674.8|21662.8|2293
1749747600000|2025-06-12 17:00:00|21708.9|21696.9|21646.8|21634.8|21733.9|21721.9|21629.6|21617.6|3685
1749751200000|2025-06-12 18:00:00|21646.6|21634.6|21649|21637|21654.2|21642.2|21641|21629|433
1749819600000|2025-06-13 13:00:00|21593.7|21581.7|21401.9|21389.9|21593.9|21581.9|21304.3|21292.3|5743
1749823200000|2025-06-13 14:00:00|21406.6|21394.6|21299.3|21287.3|21427.6|21415.6|21204.4|21192.4|6870
1749826800000|2025-06-13 15:00:00|21301.2|21289.2|21281.6|21269.6|21306.7|21294.7|21200.2|21188.2|4313
1749830400000|2025-06-13 16:00:00|21280.6|21268.6|21328.9|21316.9|21363|21351|21266.9|21254.9|2706
1749834000000|2025-06-13 17:00:00|21327.7|21315.7|21192.3|21180.3|21334.2|21322.2|21175.4|21163.4|3935
1749837600000|2025-06-13 18:00:00|21193.5|21181.5|21174.2|21162.2|21194.8|21182.8|21173.9|21161.9|941
1750078800000|2025-06-16 13:00:00|21242.1|21230.1|21458.2|21446.2|21490.6|21478.6|21222.7|21210.7|4958
1750082400000|2025-06-16 14:00:00|21457.3|21445.3|21515.2|21503.2|21525.2|21513.2|21412.1|21400.1|3651
1750086000000|2025-06-16 15:00:00|21514.8|21502.8|21516.9|21504.9|21525.8|21513.8|21450.6|21438.6|1917
1750089600000|2025-06-16 16:00:00|21517.8|21505.8|21510.8|21498.8|21528|21516|21460.8|21448.8|1440
1750093200000|2025-06-16 17:00:00|21509.2|21497.2|21485.6|21473.6|21514|21502|21402.4|21390.4|3154
1750096800000|2025-06-16 18:00:00|21484.9|21472.9|21527.6|21515.6|21527.9|21515.9|21484.9|21472.9|743
1750165200000|2025-06-17 13:00:00|21470.1|21458.1|21373.4|21361.4|21476.2|21464.2|21347.3|21335.3|3188
1750168800000|2025-06-17 14:00:00|21374.3|21362.3|21209.8|21197.8|21374.3|21362.3|21200.3|21188.3|6719
1750172400000|2025-06-17 15:00:00|21208.1|21196.1|21137.6|21125.6|21222.8|21210.8|21055.1|21043.1|5260
1750176000000|2025-06-17 16:00:00|21136.7|21124.7|21074.6|21062.6|21179.3|21167.3|21042.4|21030.4|3382
1750179600000|2025-06-17 17:00:00|21074.2|21062.2|21010.5|20998.5|21091.7|21079.7|20957.3|20945.3|5598
1750183200000|2025-06-17 18:00:00|21005|20993|20977.2|20965.2|21011.4|20999.4|20968.5|20956.5|848
1750251600000|2025-06-18 13:00:00|21000.1|20988.1|20969.4|20957.4|21103.4|21091.4|20951|20939|3861
1750255200000|2025-06-18 14:00:00|20968.5|20956.5|21062.1|21050.1|21098|21086|20968.5|20956.5|3260
1750258800000|2025-06-18 15:00:00|21061.3|21049.3|21037.6|21025.6|21083|21071|20992.7|20980.7|1968
1750262400000|2025-06-18 16:00:00|21036.7|21024.7|21046.5|21034.5|21071.6|21059.6|20994.2|20982.2|1716
1750266000000|2025-06-18 17:00:00|21045.2|21033.2|21097.6|21085.6|21098|21086|21028.9|21016.9|2687
1750269600000|2025-06-18 18:00:00|21095.9|21083.9|21110.1|21098.1|21123|21111|21095.5|21083.5|692
1750424400000|2025-06-20 13:00:00|21126.6|21114.6|21156.6|21144.6|21195|21183|21113.5|21101.5|3371
1750428000000|2025-06-20 14:00:00|21157.4|21145.4|21259.7|21247.7|21273.1|21261.1|21132.8|21120.8|3903
1750431600000|2025-06-20 15:00:00|21258.4|21246.4|21245.6|21233.6|21305.6|21293.6|21229.8|21217.8|3576
1750435200000|2025-06-20 16:00:00|21245.2|21233.2|20997.7|20985.7|21251.4|21239.4|20869|20857|3996
1750438800000|2025-06-20 17:00:00|20991|20979|20907.8|20895.8|20991|20979|20891|20879|3550
1750442400000|2025-06-20 18:00:00|20906.5|20894.5|20895.3|20883.3|20912.8|20900.8|20881.6|20869.6|668
1750683600000|2025-06-23 13:00:00|20818.1|20806.1|20873|20861|21025.5|21013.5|20760.1|20748.1|4143
1750687200000|2025-06-23 14:00:00|20869.7|20857.7|20821.4|20809.4|20939.5|20927.5|20733.7|20721.7|4635
1750690800000|2025-06-23 15:00:00|20822.9|20810.9|20839.9|20827.9|20849.4|20837.4|20726.4|20714.4|2931
1750694400000|2025-06-23 16:00:00|20845.6|20833.6|20798.9|20786.9|20882.6|20870.6|20728.6|20716.6|2716
1750698000000|2025-06-23 17:00:00|20796.4|20784.4|20850|20838|20883.1|20871.1|20772.9|20760.9|3167
1750701600000|2025-06-23 18:00:00|20849.5|20837.5|20841.8|20829.8|20854|20842|20836.8|20824.8|552
1750770000000|2025-06-24 13:00:00|20947.5|20935.5|21058.3|21046.3|21071.2|21059.2|20907|20895|3593
1750773600000|2025-06-24 14:00:00|21055.8|21043.8|20992.2|20980.2|21085.9|21073.9|20971.4|20959.4|3744
1750777200000|2025-06-24 15:00:00|20990.7|20978.7|20747.8|20735.8|20994.7|20982.7|20730.3|20718.3|4431
1750780800000|2025-06-24 16:00:00|20748.5|20736.5|20843.3|20831.3|20885.6|20873.6|20740.3|20728.3|2533
1750784400000|2025-06-24 17:00:00|20844.8|20832.8|20854.6|20842.6|20900.5|20888.5|20823.5|20811.5|2724
1750788000000|2025-06-24 18:00:00|20855.9|20843.9|20862|20850|20868|20856|20839.8|20827.8|401
1750856400000|2025-06-25 13:00:00|20899.3|20887.3|20826|20814|20918.1|20906.1|20804.8|20792.8|4261
1750860000000|2025-06-25 14:00:00|20826.7|20814.7|20944.1|20932.1|20987.2|20975.2|20816|20804|3152
1750863600000|2025-06-25 15:00:00|20945.3|20933.3|20779.2|20767.2|20959.1|20947.1|20748.6|20736.6|3140
1750867200000|2025-06-25 16:00:00|20778.7|20766.7|20814.4|20802.4|20859.1|20847.1|20751.7|20739.7|2293
1750870800000|2025-06-25 17:00:00|20813.2|20801.2|20792.8|20780.8|20828.3|20816.3|20763.7|20751.7|2657
1750874400000|2025-06-25 18:00:00|20792.3|20780.3|20773.2|20761.2|20792.3|20780.3|20772.4|20760.4|445
1750942800000|2025-06-26 13:00:00|20796.9|20784.9|20712|20700|20811.7|20799.7|20659.1|20647.1|3743
1750946400000|2025-06-26 14:00:00|20713.8|20701.8|20832|20820|20832|20820|20694.4|20682.4|3372
1750950000000|2025-06-26 15:00:00|20830|20818|20816.5|20804.5|20868.5|20856.5|20789.2|20777.2|2470
1750953600000|2025-06-26 16:00:00|20812.7|20800.7|20831|20819|20836|20824|20757.7|20745.7|1805
1750957200000|2025-06-26 17:00:00|20834.2|20822.2|20800.1|20788.1|20846.2|20834.2|20780.3|20768.3|2620
1750960800000|2025-06-26 18:00:00|20798.9|20786.9|20804.4|20792.4|20812.3|20800.3|20789.7|20777.7|311
1751029200000|2025-06-27 13:00:00|20797.8|20785.8|20827|20815|20854.9|20842.9|20775.9|20763.9|2547
1751032800000|2025-06-27 14:00:00|20827.6|20815.6|20952.4|20940.4|20994.9|20982.9|20810.5|20798.5|4181
1751036400000|2025-06-27 15:00:00|20951.1|20939.1|21086.7|21074.7|21091.8|21079.8|20950.4|20938.4|3163
1751040000000|2025-06-27 16:00:00|21086|21074|21132.6|21120.6|21135.8|21123.8|21052.2|21040.2|2674
1751043600000|2025-06-27 17:00:00|21133.3|21121.3|21175.7|21163.7|21197.1|21185.1|21131.3|21119.3|3959
1751047200000|2025-06-27 18:00:00|21176.3|21164.3|21202.9|21190.9|21208.5|21196.5|21171.5|21159.5|784
1751288400000|2025-06-30 13:00:00|21189.9|21177.9|20988.3|20976.3|21219.9|21207.9|20966.4|20954.4|4004
1751292000000|2025-06-30 14:00:00|20988.9|20976.9|21074.6|21062.6|21137.7|21125.7|20963.2|20951.2|3959
1751295600000|2025-06-30 15:00:00|21074|21062|21095.7|21083.7|21130.1|21118.1|21062.1|21050.1|1851
1751299200000|2025-06-30 16:00:00|21096.3|21084.3|21222.2|21210.2|21253.6|21241.6|21075.7|21063.7|2436
1751302800000|2025-06-30 17:00:00|21220.3|21208.3|21206.1|21194.1|21272|21260|21199.5|21187.5|3276
1751306400000|2025-06-30 18:00:00|21205.5|21193.5|21215.5|21203.5|21220.4|21208.4|21200.4|21188.4|678
1751374800000|2025-07-01 13:00:00|20993.9|20981.9|21007.6|20995.6|21156.6|21144.6|20920.8|20908.8|3961
1751378400000|2025-07-01 14:00:00|21008.8|20996.8|20994.3|20982.3|21043.4|21031.4|20913.5|20901.5|4882
1751382000000|2025-07-01 15:00:00|20995|20983|20919|20907|21003.9|20991.9|20876.6|20864.6|3389
1751385600000|2025-07-01 16:00:00|20918.4|20906.4|20984.3|20972.3|21015.7|21003.7|20874.5|20862.5|2645
1751389200000|2025-07-01 17:00:00|20984.9|20972.9|20922.8|20910.8|21009.4|20997.4|20922.1|20910.1|4780
1751392800000|2025-07-01 18:00:00|20924|20912|20917.9|20905.9|20941.9|20929.9|20915.5|20903.5|881
1751461200000|2025-07-02 13:00:00|20894.6|20882.6|20816|20804|20933.1|20921.1|20790.8|20778.8|3552
1751464800000|2025-07-02 14:00:00|20816.6|20804.6|20894.8|20882.8|20899.8|20887.8|20745.6|20733.6|4303
1751468400000|2025-07-02 15:00:00|20892.3|20880.3|20916.4|20904.4|20928.5|20916.5|20854|20842|2174
1751472000000|2025-07-02 16:00:00|20915.1|20903.1|20991.6|20979.6|20999|20987|20907.1|20895.1|2549
1751475600000|2025-07-02 17:00:00|20990.9|20978.9|21097.6|21085.6|21110.4|21098.4|20966.6|20954.6|4852
1751479200000|2025-07-02 18:00:00|21098.2|21086.2|21116.4|21104.4|21118.9|21106.9|21093.8|21081.8|672
1751547600000|2025-07-03 13:00:00|21157.3|21137.3|21162.9|21150.9|21191|21179|21134.5|21122.5|2878
1751551200000|2025-07-03 14:00:00|21164.9|21152.9|21195.5|21183.5|21207.9|21195.9|21158.4|21146.4|2298
1751554800000|2025-07-03 15:00:00|21196.8|21184.8|21215.6|21203.6|21266.5|21254.5|21183.1|21171.1|3735
1751558400000|2025-07-03 16:00:00|21212.6|21200.6|21156.6|21144.6|21250.4|21238.4|21109.5|21097.5|2700
1751562000000|2025-07-03 17:00:00|21157.1|21145.1|21231.6|21219.6|21235.5|21223.5|21139.8|21127.8|3092
1751565600000|2025-07-03 18:00:00|21230.9|21218.9|21227.7|21215.7|21232.7|21220.7|21225.6|21213.6|873
1751893200000|2025-07-07 13:00:00|21166.7|21154.7|21309.7|21297.7|21332.4|21320.4|21127|21115|4344
1751896800000|2025-07-07 14:00:00|21310.5|21298.5|21399.6|21387.6|21409.5|21397.5|21265.2|21253.2|4049
1751900400000|2025-07-07 15:00:00|21402.1|21390.1|21448.9|21436.9|21456.3|21444.3|21351.2|21339.2|3725
1751904000000|2025-07-07 16:00:00|21448.5|21436.5|21395.1|21383.1|21468.4|21456.4|21324.5|21312.5|2487
1751907600000|2025-07-07 17:00:00|21393.5|21381.5|21409.4|21397.4|21446.5|21434.5|21388.1|21376.1|3607
1751911200000|2025-07-07 18:00:00|21408.6|21396.6|21412.7|21400.7|21424.9|21412.9|21407.4|21395.4|380
1751979600000|2025-07-08 13:00:00|21427.4|21415.4|21516.3|21504.3|21561.2|21549.2|21427.4|21415.4|5362
1751983200000|2025-07-08 14:00:00|21516.7|21504.7|21555.9|21543.9|21581.3|21569.3|21469.4|21457.4|5139
1751986800000|2025-07-08 15:00:00|21553.4|21541.4|21646.9|21634.9|21745.3|21733.3|21553.4|21541.4|6516
1751990400000|2025-07-08 16:00:00|21645.2|21633.2|21749.3|21737.3|21763.1|21751.1|21638.1|21626.1|2820
1751994000000|2025-07-08 17:00:00|21751|21739|21800.3|21788.3|21816.4|21804.4|21707|21695|9052
1751997600000|2025-07-08 18:00:00|21799.8|21787.8|21794.3|21782.3|21802|21790|21790.3|21778.3|896
1752066000000|2025-07-09 13:00:00|21816.5|21804.5|21847.8|21835.8|21888.7|21876.7|21752.2|21740.2|4949
1752069600000|2025-07-09 14:00:00|21849|21837|21825.3|21813.3|21895.2|21883.2|21772.9|21760.9|5777
1752073200000|2025-07-09 15:00:00|21824.5|21812.5|21828.1|21816.1|21875.2|21863.2|21807.8|21795.8|4459
1752076800000|2025-07-09 16:00:00|21827.6|21815.6|21858.3|21846.3|21865.8|21853.8|21775.6|21763.6|3892
1752080400000|2025-07-09 17:00:00|21858.7|21846.7|21818.1|21806.1|21870.8|21858.8|21796.5|21784.5|6223
1752084000000|2025-07-09 18:00:00|21818.5|21806.5|21850.2|21838.2|21854.8|21842.8|21818.5|21806.5|759
1752152400000|2025-07-10 13:00:00|21978.4|21966.4|22013.3|22001.3|22039.5|22027.5|21906.2|21894.2|7001
1752156000000|2025-07-10 14:00:00|22014.2|22002.2|21853.5|21841.5|22129.4|22117.4|21846.8|21834.8|8983
1752159600000|2025-07-10 15:00:00|21850.2|21838.2|21808.5|21796.5|21923.2|21911.2|21706.7|21694.7|4966
1752163200000|2025-07-10 16:00:00|21811|21799|21727.1|21715.1|21832.7|21820.7|21589.7|21577.7|5687
1752166800000|2025-07-10 17:00:00|21726.7|21714.7|21781.9|21769.9|21802|21790|21639.5|21627.5|7113
1752170400000|2025-07-10 18:00:00|21781.5|21769.5|21771.5|21759.5|21781.9|21769.9|21754.9|21742.9|839
1752238800000|2025-07-11 13:00:00|21818.1|21806.1|21933.3|21921.3|21952.2|21940.2|21734.3|21722.3|5823
1752242400000|2025-07-11 14:00:00|21933.7|21921.7|22031.8|22019.8|22140.9|22128.9|21930|21918|9202
1752246000000|2025-07-11 15:00:00|22032.6|22020.6|22006.8|21994.8|22094.8|22082.8|22001.6|21989.6|4243
1752249600000|2025-07-11 16:00:00|22007.2|21995.2|22000.7|21988.7|22031.4|22019.4|21991.1|21979.1|2964
1752253200000|2025-07-11 17:00:00|22003.2|21991.2|22050.6|22038.6|22059.6|22047.6|22003.2|21991.2|5013
1752256800000|2025-07-11 18:00:00|22049.8|22037.8|22061.6|22049.6|22062.5|22050.5|22040.1|22028.1|592
1752498000000|2025-07-14 13:00:00|22024.8|22012.8|21936.2|21924.2|22032.3|22020.3|21902.4|21890.4|4343
1752501600000|2025-07-14 14:00:00|21935.3|21923.3|21862.9|21850.9|21935.3|21923.3|21860.2|21848.2|5349
1752505200000|2025-07-14 15:00:00|21863.8|21851.8|21804.4|21792.4|21870.1|21858.1|21797.6|21785.6|4235
1752508800000|2025-07-14 16:00:00|21804.7|21792.7|21775.5|21763.5|21819.1|21807.1|21711|21699|4277
1752512400000|2025-07-14 17:00:00|21778|21766|21747.2|21735.2|21783.3|21771.3|21688.5|21676.5|5234
1752516000000|2025-07-14 18:00:00|21746|21734|21742.2|21730.2|21753.1|21741.1|21721.6|21709.6|584
1752584400000|2025-07-15 13:00:00|21733|21721|21772.4|21760.4|21835|21823|21728.7|21716.4|3385
1752588000000|2025-07-15 14:00:00|21773|21761|21880.1|21868.1|21902.3|21890.3|21772.7|21760.7|3890
1752591600000|2025-07-15 15:00:00|21879.8|21867.8|21947|21935|21955.4|21943.4|21841.8|21829.8|2645
1752595200000|2025-07-15 16:00:00|21946.7|21934.7|21987.8|21975.8|22018.6|22006.6|21927.3|21915.3|2598
1752598800000|2025-07-15 17:00:00|21990.3|21978.3|22005.5|21993.5|22029.2|22017.2|21922.4|21910.4|2714
1752602400000|2025-07-15 18:00:00|22006.8|21994.8|22015.4|22003.4|22018.2|22006.2|21987.2|21975.2|681
1752670800000|2025-07-16 13:00:00|21978.6|21966.6|22035.7|22023.7|22078.2|22066.2|21942.5|21930.5|4051
1752674400000|2025-07-16 14:00:00|22036.7|22024.7|22052.9|22040.9|22084.5|22072.5|21996.4|21984.4|3484
1752678000000|2025-07-16 15:00:00|22054.9|22042.9|22087.7|22075.7|22107.4|22095.4|22038.5|22026.5|2969
1752681600000|2025-07-16 16:00:00|22083.8|22071.8|22127.7|22115.7|22129.6|22117.6|21987.9|21975.9|2556
1752685200000|2025-07-16 17:00:00|22128.6|22116.6|22142.7|22130.7|22194.4|22182.4|22100.9|22088.9|3161
1752688800000|2025-07-16 18:00:00|22140.9|22128.9|22148.1|22136.1|22149.4|22137.4|22128.2|22116.2|260
1752757200000|2025-07-17 13:00:00|22164.2|22152.2|22106.3|22094.3|22168.1|22156.1|22057.4|22045.4|2625
1752760800000|2025-07-17 14:00:00|22108.3|22096.3|22037.8|22025.8|22112.1|22100.1|21963.3|21951.3|2384
1752764400000|2025-07-17 15:00:00|22038|22026|22107.6|22095.6|22109.8|22097.8|21956|21944|1847
1752768000000|2025-07-17 16:00:00|22108.4|22096.4|22059.4|22047.4|22114.1|22102.1|22032.9|22020.9|1414
1752771600000|2025-07-17 17:00:00|22058.4|22046.4|22107.9|22095.9|22112.4|22100.4|22020.7|22008.7|2260
1752775200000|2025-07-17 18:00:00|22106.7|22094.7|22102.4|22090.4|22112.4|22100.4|22093.7|22081.7|424
1752843600000|2025-07-18 13:00:00|22098.3|22086.3|22070.5|22058.5|22106.8|22094.8|22001.5|21989.5|2943
1752847200000|2025-07-18 14:00:00|22074.6|22062.6|22151.1|22139.1|22155.2|22143.2|22069.6|22057.6|3344
1752850800000|2025-07-18 15:00:00|22150|22138|21993.8|21981.8|22153.6|22141.6|21944.8|21932.8|2760
1752854400000|2025-07-18 16:00:00|21993.5|21981.5|22022.3|22010.3|22025|22013|21905|21893|1933
1752858000000|2025-07-18 17:00:00|22022.5|22010.5|22046.8|22034.8|22062.9|22050.9|21971.2|21959.2|1678
1752861600000|2025-07-18 18:00:00|22047.1|22035.1|22036.3|22024.3|22057.8|22045.8|22014.5|22002.5|390
1753102800000|2025-07-21 13:00:00|22042.2|22030.2|22015.4|22003.4|22083.6|22071.6|21979.2|21967.2|1835
1753106400000|2025-07-21 14:00:00|22014.3|22002.3|22148.4|22136.4|22154.7|22142.7|22013.2|22001.2|2945
1753110000000|2025-07-21 15:00:00|22147.3|22135.3|22141.5|22129.5|22165.9|22153.9|22087.1|22075.1|1488
1753113600000|2025-07-21 16:00:00|22142.6|22130.6|22233.3|22221.3|22242.1|22230.1|22131.9|22119.9|2218
1753117200000|2025-07-21 17:00:00|22233.2|22221.2|22221.5|22209.5|22260|22248|22201.9|22189.9|2148
1753120800000|2025-07-21 18:00:00|22220.4|22208.4|22216.3|22204.3|22227.9|22215.9|22215.2|22203.2|261
1753189200000|2025-07-22 13:00:00|22204.1|22192.1|22127.1|22115.1|22214|22202|22111.9|22099.9|2093
1753192800000|2025-07-22 14:00:00|22126.9|22114.9|22165.3|22153.3|22178.6|22166.6|22081.7|22069.7|2378
1753196400000|2025-07-22 15:00:00|22164.9|22152.9|22152.5|22140.5|22239.5|22227.5|22131.4|22119.4|2127
1753200000000|2025-07-22 16:00:00|22153.6|22141.6|22190.5|22178.5|22239.5|22227.5|22116.5|22104.5|1621
1753203600000|2025-07-22 17:00:00|22190.9|22178.9|22163.5|22151.5|22200.3|22188.3|22146.2|22134.2|1365
1753207200000|2025-07-22 18:00:00|22162.4|22150.4|22158.3|22146.3|22175.8|22163.8|22150.8|22138.8|186
1753275600000|2025-07-23 13:00:00|22160.9|22148.9|22276.6|22264.6|22313.8|22301.8|22121.5|22109.5|2063
1753279200000|2025-07-23 14:00:00|22276.5|22264.5|22200.5|22188.5|22315.7|22303.7|22190.8|22178.8|1690
1753282800000|2025-07-23 15:00:00|22202.8|22190.8|22363.2|22351.2|22384.4|22372.4|22200.6|22188.6|2167
1753286400000|2025-07-23 16:00:00|22355.4|22343.4|22354.2|22342.2|22365.9|22353.9|22304.4|22292.4|822
1753290000000|2025-07-23 17:00:00|22350.6|22338.6|22394.1|22382.1|22431|22419|22336.6|22324.6|1600
1753293600000|2025-07-23 18:00:00|22393|22381|22418.2|22406.2|22419.6|22407.6|22384.3|22372.3|432
1753362000000|2025-07-24 13:00:00|22346.8|22334.8|22229|22217|22370.9|22358.9|22158|22146|3033
1753365600000|2025-07-24 14:00:00|22231.5|22219.5|22282|22270|22292.9|22280.9|22167.2|22155.2|2533
1753369200000|2025-07-24 15:00:00|22283.1|22271.1|22271.2|22259.2|22294.4|22282.4|22160|22148|1977
1753372800000|2025-07-24 16:00:00|22273.7|22261.7|22305.5|22293.5|22320.6|22308.6|22244.9|22232.9|895
1753376400000|2025-07-24 17:00:00|22306.7|22294.7|22251.5|22239.5|22339.9|22327.9|22203.4|22191.4|1053
1753380000000|2025-07-24 18:00:00|22250.3|22238.3|22268.1|22256.1|22286.8|22274.8|22248.9|22236.9|261
1753448400000|2025-07-25 13:00:00|22283.5|22271.5|22268.5|22256.5|22346.4|22334.4|22232.9|22220.9|1244
1753452000000|2025-07-25 14:00:00|22270.8|22258.8|22248.6|22236.6|22282.3|22270.3|22192.7|22180.7|1707
1753455600000|2025-07-25 15:00:00|22247.4|22235.4|22242.8|22230.8|22275.6|22263.6|22195.8|22183.4|1687
1753459200000|2025-07-25 16:00:00|22244|22232|22358.8|22346.8|22367.4|22355.4|22244|22232|1899
1753462800000|2025-07-25 17:00:00|22358.7|22346.7|22338.2|22326.2|22381.5|22369.5|22329.5|22317.5|1924
1753466400000|2025-07-25 18:00:00|22338.3|22326.3|22350.4|22338.4|22351.8|22339.8|22324.4|22312.4|361
1753707600000|2025-07-28 13:00:00|22483.8|22471.8|22446|22434|22567.4|22555.4|22433.8|22421.8|2929
1753711200000|2025-07-28 14:00:00|22447.3|22435.3|22467.6|22455.6|22494.1|22482.1|22403.3|22391.3|3030
1753714800000|2025-07-28 15:00:00|22468.8|22456.8|22391.6|22379.6|22503.7|22491.7|22386.6|22374.6|2363
1753718400000|2025-07-28 16:00:00|22392.9|22380.9|22425.5|22413.5|22436.7|22424.7|22309.6|22297.6|1419
1753722000000|2025-07-28 17:00:00|22426.7|22414.7|22490.9|22478.9|22539.9|22527.9|22421.7|22409.7|2225
1753725600000|2025-07-28 18:00:00|22489.7|22477.7|22472.3|22460.3|22493.4|22481.4|22468.6|22456.6|489
1753794000000|2025-07-29 13:00:00|22468.2|22456.2|22438|22426|22489.3|22477.3|22364.4|22352.4|2410
1753797600000|2025-07-29 14:00:00|22439.3|22427.3|22451.6|22439.6|22481.7|22469.7|22399.3|22387.3|2182
1753801200000|2025-07-29 15:00:00|22455.3|22443.3|22525.1|22513.1|22565.1|22553.1|22445.3|22433.3|2058
1753804800000|2025-07-29 16:00:00|22522.6|22510.6|22562.4|22550.4|22605|22593|22505.1|22493.1|2089
1753808400000|2025-07-29 17:00:00|22559.9|22547.9|22645.9|22633.9|22665.9|22653.9|22494.9|22482.9|3791
1753812000000|2025-07-29 18:00:00|22648.4|22636.4|22630.9|22618.9|22648.4|22636.4|22617.1|22605.1|850
1753880400000|2025-07-30 13:00:00|22636.3|22624.3|22716.3|22704.3|22816.4|22801.7|22636.3|22624.3|4067
1753884000000|2025-07-30 14:00:00|22715|22703|22733.9|22721.9|22763.8|22751.8|22630.2|22618.2|3315
1753887600000|2025-07-30 15:00:00|22735.2|22723.2|22812.6|22800.6|22892.2|22880.2|22733.9|22721.9|3395
1753891200000|2025-07-30 16:00:00|22811.3|22799.3|22856.3|22844.3|22866.3|22854.3|22787.7|22775.7|2050
1753894800000|2025-07-30 17:00:00|22855.1|22843.1|22973.7|22961.7|23044.8|23032.8|22790.1|22778.1|4653
1753898400000|2025-07-30 18:00:00|22975|22963|22973.7|22961.7|22979.9|22967.9|22963.7|22951.7|608
1753966800000|2025-07-31 13:00:00|22983.8|22971.8|22943|22931|22991.3|22979.3|22885.5|22873.5|3743
1753970400000|2025-07-31 14:00:00|22938|22926|22794.3|22782.3|22941.5|22929.5|22790.5|22778.5|3902
1753974000000|2025-07-31 15:00:00|22794.4|22782.4|22470.3|22458.3|22801.9|22789.9|22387.9|22375.9|6362
1753977600000|2025-07-31 16:00:00|22469.1|22457.1|22528.1|22516.1|22580.5|22568.5|22452.8|22440.8|3284
1753981200000|2025-07-31 17:00:00|22526.9|22514.9|22326.9|22314.9|22528.1|22516.1|22248.8|22228.5|6374
1753984800000|2025-07-31 18:00:00|22329.4|22317.4|22350.7|22338.7|22352|22340|22317.2|22305.2|900
1754053200000|2025-08-01 13:00:00|22450.9|22438.9|22341.5|22329.5|22504.1|22492.1|22325.3|22313.3|4500
1754056800000|2025-08-01 14:00:00|22339|22327|22268.4|22256.4|22370.5|22358.5|22257.4|22245.4|5117
1754060400000|2025-08-01 15:00:00|22268.3|22256.3|22396.7|22384.7|22418.9|22406.9|22263.8|22251.8|3482
1754064000000|2025-08-01 16:00:00|22396.6|22384.6|22359.1|22347.1|22462.8|22450.8|22347.9|22335.9|2399
1754067600000|2025-08-01 17:00:00|22356.7|22344.7|22375.8|22363.8|22384.3|22372.3|22305.7|22293.7|2950
1754071200000|2025-08-01 18:00:00|22375.7|22363.7|22365.9|22353.9|22379.5|22367.5|22362.1|22350.1|427
1754312400000|2025-08-04 13:00:00|22405.1|22393.1|22506.4|22494.4|22633|22621|22400|22388|4155
1754316000000|2025-08-04 14:00:00|22507.7|22495.7|22560.5|22548.5|22578|22566|22440.5|22428.5|2926
1754319600000|2025-08-04 15:00:00|22559.3|22547.3|22451.7|22439.7|22559.3|22547.3|22441.9|22429.9|2080
1754323200000|2025-08-04 16:00:00|22455.5|22443.5|22377.4|22365.4|22480.3|22468.3|22206|22194|3203
1754326800000|2025-08-04 17:00:00|22378.5|22366.5|22420.6|22408.6|22473.2|22461.2|22272.2|22260.2|2632
1754330400000|2025-08-04 18:00:00|22423.1|22411.1|22399.4|22387.4|22427.9|22415.9|22395.4|22383.4|539
1754398800000|2025-08-05 13:00:00|22426.6|22414.6|22604|22592|22610.1|22598.1|22426.3|22414.3|2519
1754402400000|2025-08-05 14:00:00|22602.7|22590.7|22754.3|22742.3|22787.6|22775.6|22580.1|22568.1|5439
1754406000000|2025-08-05 15:00:00|22754.2|22742.2|22787.7|22775.7|22798.9|22786.9|22705.7|22693.7|2787
1754409600000|2025-08-05 16:00:00|22787.9|22775.9|22750.6|22738.6|22843|22830.9|22724.3|22712.3|2625
1754413200000|2025-08-05 17:00:00|22751.9|22739.9|22731.1|22719.1|22784.5|22772.5|22716.1|22704.1|3915
1754416800000|2025-08-05 18:00:00|22730.9|22718.9|22775.9|22763.9|22779.8|22767.8|22730.8|22718.8|438
1754485200000|2025-08-06 13:00:00|22758.2|22746.2|22683|22671|22815.8|22798.1|22629.9|22617.9|3809
1754488800000|2025-08-06 14:00:00|22680.8|22668.8|22772|22760|22785.7|22773.7|22649.4|22637.4|2488
1754492400000|2025-08-06 15:00:00|22765.9|22753.9|22813.2|22801.2|22894.4|22882.4|22755.9|22743.9|2645
1754496000000|2025-08-06 16:00:00|22815.7|22803.7|22932.6|22920.6|22946.2|22934.2|22806.8|22794.8|1899
1754499600000|2025-08-06 17:00:00|22934|22922|22985.4|22973.4|23013.2|23001.2|22875.8|22863.8|3835
1754503200000|2025-08-06 18:00:00|22982.9|22970.9|22967.4|22955.4|22995.2|22983.2|22964.8|22952.8|458
1754571600000|2025-08-07 13:00:00|22975.7|22955.7|22922|22910|23106.5|23094.5|22914.9|22902.9|4311
1754575200000|2025-08-07 14:00:00|22923.1|22911.1|23058|23046|23078|23066|22905.8|22893.8|3034
1754578800000|2025-08-07 15:00:00|23058.2|23046.2|23042.3|23030.3|23153|23141|22996.4|22984.4|2943
1754582400000|2025-08-07 16:00:00|23040|23028|23184.7|23172.7|23193.8|23181.8|23037.5|23025.5|2041
1754586000000|2025-08-07 17:00:00|23187.2|23175.2|23245.4|23233.4|23300.1|23288.1|23187.2|23175.2|3535
1754589600000|2025-08-07 18:00:00|23246.4|23234.4|23281.6|23269.6|23283.9|23271.9|23224.3|23212.3|410
1754658000000|2025-08-08 13:00:00|23230.4|23218.4|23224.5|23212.5|23265.8|23253.8|23176.3|23164.3|3021
1754661600000|2025-08-08 14:00:00|23225.6|23213.6|22940.5|22928.5|23232.2|23220.2|22816.9|22804.9|5382
1754665200000|2025-08-08 15:00:00|22938|22926|22774.1|22762.1|23001.8|22989.8|22671.1|22659.1|5115
1754668800000|2025-08-08 16:00:00|22775.2|22763.2|22760.9|22748.9|22835.2|22823.2|22665.6|22653.6|2821
1754672400000|2025-08-08 17:00:00|22757.3|22745.3|22634.8|22622.8|22780.5|22768.5|22596.1|22584.1|5542
1754676000000|2025-08-08 18:00:00|22629.7|22617.7|22637.3|22625.3|22655.8|22643.8|22622.5|22610.5|1017
1754917200000|2025-08-11 13:00:00|22659.5|22647.5|22501.8|22489.8|22787.2|22775.2|22448.8|22436.8|5228
1754920800000|2025-08-11 14:00:00|22503.1|22491.1|22580.4|22568.4|22684.1|22672.1|22481.8|22469.8|3667
1754924400000|2025-08-11 15:00:00|22580.7|22568.7|22561.4|22549.4|22668.7|22656.7|22505.6|22493.6|2212
1754928000000|2025-08-11 16:00:00|22561.1|22549.1|22607.5|22595.5|22669.9|22657.9|22541.6|22529.6|2120
1754931600000|2025-08-11 17:00:00|22603.5|22591.5|22675.7|22663.7|22687.8|22675.8|22599.2|22587.2|3244
1754935200000|2025-08-11 18:00:00|22676.9|22664.9|22687.7|22675.7|22690.4|22678.4|22674.2|22662.2|464
1755003600000|2025-08-12 13:00:00|22727.3|22715.3|22630.9|22618.9|22747.8|22735.8|22609.1|22597.1|2640
1755007200000|2025-08-12 14:00:00|22629.9|22617.9|22698.7|22686.7|22776.6|22764.6|22614|22602|2800
1755010800000|2025-08-12 15:00:00|22697.8|22685.8|22809.3|22797.3|22831.4|22819.4|22697.8|22685.8|2584
1755014400000|2025-08-12 16:00:00|22811.3|22799.3|23002.9|22990.9|23037.8|23025.8|22802.8|22790.8|3971
1755018000000|2025-08-12 17:00:00|23001|22989|22940.8|22928.8|23010|22998|22940.2|22928.2|4066
1755021600000|2025-08-12 18:00:00|22938.5|22926.5|22974.1|22962.1|22982.1|22970.1|22933.3|22921.3|359
1755090000000|2025-08-13 13:00:00|23045.7|23033.7|23123.5|23111.5|23171|23159|23023.4|23011.4|4199
1755093600000|2025-08-13 14:00:00|23122.3|23110.3|23217.5|23205.5|23217.5|23205.5|23085.5|23073.5|2271
1755097200000|2025-08-13 15:00:00|23218.4|23206.4|22948.3|22936.3|23271.4|23259.4|22839.6|22827.6|5385
1755100800000|2025-08-13 16:00:00|22945.5|22933.5|22975|22963|23011.1|22999.1|22807.2|22795.2|2478
1755104400000|2025-08-13 17:00:00|22975.9|22963.9|22994.8|22982.8|23078.9|23066.9|22938.9|22926.9|3025
1755108000000|2025-08-13 18:00:00|22996.1|22984.1|23003.9|22991.9|23022|23010|22996.1|22984.1|425
1755176400000|2025-08-14 13:00:00|22995.8|22975.8|22958.7|22946.7|22995.8|22977.6|22825.8|22813.8|2835
1755180000000|2025-08-14 14:00:00|22959|22947|23046.4|23034.4|23080.4|23068.4|22907.5|22895.5|2566
1755183600000|2025-08-14 15:00:00|23044.5|23032.5|22941.8|22929.8|23052.3|23040.3|22881.5|22869.5|2434
1755187200000|2025-08-14 16:00:00|22942.8|22930.8|22638.5|22626.5|22944|22932|22570.9|22558.9|5396
1755190800000|2025-08-14 17:00:00|22636|22624|22726.1|22714.1|22733.6|22721.6|22601.6|22589.6|3104
1755194400000|2025-08-14 18:00:00|22722.6|22710.6|22726.7|22714.7|22733.6|22721.6|22711.7|22699.7|305
1755262800000|2025-08-15 13:00:00|22704.1|22692.1|22770.8|22758.8|22816.8|22804.8|22665.5|22653.5|2797
1755266400000|2025-08-15 14:00:00|22772.6|22760.6|22803.2|22791.2|22862.1|22850.1|22751.9|22739.9|2513
1755270000000|2025-08-15 15:00:00|22801.4|22789.4|22810.9|22798.9|22823.4|22811.4|22702.8|22690.8|2319
1755273600000|2025-08-15 16:00:00|22810|22798|23106.7|23094.7|23106.7|23094.7|22797.8|22785.8|3558
1755277200000|2025-08-15 17:00:00|23109.5|23097.5|23102.2|23090.2|23220.2|23208.2|23062.7|23050.7|5931
1755280800000|2025-08-15 18:00:00|23104|23092|23101.3|23089.3|23112.5|23100.5|23087.8|23075.8|388
1755522000000|2025-08-18 13:00:00|23129.5|23117.5|23044.3|23032.3|23129.5|23117.5|23026.4|23014.4|2646
1755525600000|2025-08-18 14:00:00|23045.2|23033.2|23128.5|23116.5|23129.7|23117.7|22995.6|22983.6|2642
1755529200000|2025-08-18 15:00:00|23129.3|23117.3|23224.4|23212.4|23230.2|23218.2|23098.5|23086.5|1861
1755532800000|2025-08-18 16:00:00|23225.2|23213.2|23171.7|23159.7|23271.8|23259.8|23122.5|23110.5|2139
1755536400000|2025-08-18 17:00:00|23171.3|23159.3|23180.3|23168.3|23265.1|23253.1|23168.8|23156.8|3248
1755540000000|2025-08-18 18:00:00|23181.1|23169.1|23169.1|23157.1|23203.2|23191.2|23166.6|23154.6|462
1755608400000|2025-08-19 13:00:00|23191.2|23179.2|23225.5|23213.5|23249.2|23237.2|23163.5|23151.5|2603
1755612000000|2025-08-19 14:00:00|23226.8|23214.8|23175.3|23163.3|23238.4|23226.4|23089.4|23077.4|2246
1755615600000|2025-08-19 15:00:00|23171.1|23159.1|23198.3|23186.3|23254.9|23242.9|23153.6|23141.6|1923
1755619200000|2025-08-19 16:00:00|23198.7|23186.7|23322.2|23310.2|23331.8|23319.8|23196.2|23184.2|2044
1755622800000|2025-08-19 17:00:00|23322.7|23310.7|23200.7|23188.7|23326.8|23314.8|23197.8|23185.8|2959
1755626400000|2025-08-19 18:00:00|23199.5|23187.5|23202|23190|23209.1|23197.1|23198.2|23186.2|361
1755694800000|2025-08-20 13:00:00|23203.7|23191.7|23417.2|23405.2|23456.8|23444.8|23203.7|23191.7|4168
1755698400000|2025-08-20 14:00:00|23419.7|23407.7|23541.4|23529.4|23545|23533|23344.3|23332.3|4153
1755702000000|2025-08-20 15:00:00|23540.6|23528.6|23566.7|23554.7|23601.7|23589.7|23511.4|23499.4|3007
1755705600000|2025-08-20 16:00:00|23568|23556|23529.8|23517.8|23610.5|23598.5|23501.3|23489.3|2220
1755709200000|2025-08-20 17:00:00|23529|23517|23543.4|23531.4|23592.2|23580.2|23472|23460|2579
1755712800000|2025-08-20 18:00:00|23542.6|23530.6|23578.4|23566.4|23582.1|23570.1|23540.9|23528.9|407
1755781200000|2025-08-21 13:00:00|23533.4|23521.4|23496.5|23484.5|23533.4|23521.4|23460.2|23448.2|2420
1755784800000|2025-08-21 14:00:00|23499.8|23487.8|23405.3|23393.3|23532.5|23520.5|23358|23346|3673
1755788400000|2025-08-21 15:00:00|23403.7|23391.7|23565.4|23553.4|23596.5|23584.5|23400.8|23388.8|2956
1755792000000|2025-08-21 16:00:00|23565.9|23553.9|23541.9|23529.9|23577.7|23565.7|23505.4|23493.4|1575
1755795600000|2025-08-21 17:00:00|23541.1|23529.1|23539.9|23527.9|23583.8|23571.8|23494.1|23482.1|2488
1755799200000|2025-08-21 18:00:00|23541.6|23529.6|23550.3|23538.3|23563.3|23551.3|23540.8|23528.8|223
1755867600000|2025-08-22 13:00:00|23508.4|23496.4|23519.1|23507.1|23556.4|23544.4|23479.2|23467.2|1653
1755871200000|2025-08-22 14:00:00|23519.9|23507.9|23670.3|23658.3|23677.3|23665.3|23494.7|23482.7|3524
1755874800000|2025-08-22 15:00:00|23669.8|23657.8|23701.6|23689.6|23733.2|23721.2|23659.4|23647.4|2238
1755878400000|2025-08-22 16:00:00|23702.1|23690.1|23742|23730|23777.8|23765.8|23656.8|23644.8|2690
1755882000000|2025-08-22 17:00:00|23742.5|23730.5|23844.4|23832.4|23867.7|23855.7|23720.8|23708.8|4203
1755885600000|2025-08-22 18:00:00|23845.7|23833.7|23837.6|23825.6|23846.9|23834.9|23826.2|23814.2|386
1756126800000|2025-08-25 13:00:00|23598.2|23586.2|23723.7|23711.7|23729.2|23717.2|23413.1|23383.1|4515
1756130400000|2025-08-25 14:00:00|23725.1|23713.1|23625.9|23613.9|23751.2|23736.6|23612.5|23600.5|2443
1756134000000|2025-08-25 15:00:00|23627.8|23615.8|23693.2|23681.2|23729.8|23717.8|23601|23589|1977
1756137600000|2025-08-25 16:00:00|23695.7|23683.7|23726.9|23714.9|23797.6|23785.6|23680.7|23668.7|1587
1756141200000|2025-08-25 17:00:00|23725.7|23713.7|23740.8|23728.8|23747.3|23735.3|23672.5|23660.5|2170
1756144800000|2025-08-25 18:00:00|23739.3|23727.3|23754.7|23742.7|23757.2|23745.2|23739.3|23727.3|228
1756213200000|2025-08-26 13:00:00|23762.1|23750.1|23853.6|23841.6|23872.6|23860.6|23746.9|23734.9|2081
1756216800000|2025-08-26 14:00:00|23854.3|23842.3|23810.3|23798.3|23862.7|23850.7|23767|23755|2608
1756220400000|2025-08-26 15:00:00|23808.4|23796.4|23906.6|23894.6|23915.5|23903.5|23790.3|23778.3|2321
1756224000000|2025-08-26 16:00:00|23907.2|23895.2|23875|23863|23915.8|23903.8|23852.5|23840.5|2265
1756227600000|2025-08-26 17:00:00|23874.3|23862.3|23900.9|23888.9|23926.9|23914.9|23873.6|23859.7|4439
1756231200000|2025-08-26 18:00:00|23903.4|23891.4|23894.7|23882.7|23909.2|23897.2|23885.5|23873.5|571
1756299600000|2025-08-27 13:00:00|23923.5|23903.5|24060.2|24048.2|24060.2|24048.2|23852.2|23840.2|3896
1756303200000|2025-08-27 14:00:00|24058.3|24046.3|24122.9|24110.9|24130.6|24118.6|24030.8|24018.8|4319
1756306800000|2025-08-27 15:00:00|24126.6|24114.6|24228.8|24216.8|24279.4|24267.4|24118.9|24106.9|4431
1756310400000|2025-08-27 16:00:00|24228.2|24216.2|24126.9|24114.9|24237|24225|24100.9|24088.9|3225
1756314000000|2025-08-27 17:00:00|24127.4|24115.4|24009.5|23997.5|24128.6|24116.6|23907.1|23895.1|5182
1756317600000|2025-08-27 18:00:00|24010.2|23998.2|24025.2|24013.2|24032.8|24020.8|23998.9|23986.9|266
1756386000000|2025-08-28 13:00:00|23969.3|23957.3|24022.4|24010.4|24028.4|24016.4|23938.9|23926.9|2195
1756389600000|2025-08-28 14:00:00|24019.9|24007.9|23992.3|23980.3|24040.5|24028.5|23915.3|23903.3|2449
1756393200000|2025-08-28 15:00:00|23991.7|23979.7|23987.1|23975.1|24038|24026|23934.8|23922.8|1758
1756396800000|2025-08-28 16:00:00|23987.7|23975.7|23944.3|23932.3|24087.4|24075.4|23924.4|23912.4|1956
1756400400000|2025-08-28 17:00:00|23946.8|23934.8|23770.8|23758.8|23975.6|23963.6|23747.6|23735.6|5756
1756404000000|2025-08-28 18:00:00|23771.5|23759.5|23793.5|23781.5|23808.5|23796.5|23769.6|23757.6|610
1756472400000|2025-08-29 13:00:00|23826.5|23814.5|23822.2|23810.2|23843.9|23831.9|23681.7|23669.7|3070
1756476000000|2025-08-29 14:00:00|23823.4|23811.4|24009.2|23997.2|24022.9|24010.9|23823.4|23811.4|4831
1756479600000|2025-08-29 15:00:00|24008.6|23996.6|23968|23956|24031.7|24019.7|23946.8|23934.8|3031
1756483200000|2025-08-29 16:00:00|23969.9|23957.9|23938.3|23926.3|24018.1|24006.1|23862.3|23850.3|3093
1756486800000|2025-08-29 17:00:00|23934.6|23922.6|24025.9|24013.9|24038.5|24026.5|23849.5|23837.5|3496
1756490400000|2025-08-29 18:00:00|24027.2|24015.2|24042.1|24030.1|24050.2|24038.2|24023.4|24011.4|696
1756818000000|2025-09-02 13:00:00|24022.4|24010.4|24108.3|24096.3|24122.5|24110.5|23961.4|23949.4|3640
1756821600000|2025-09-02 14:00:00|24107.8|24095.8|24127.2|24115.2|24169|24157|24087.8|24075.8|2322
1756825200000|2025-09-02 15:00:00|24127.9|24115.9|24154.6|24142.6|24217.2|24205.2|24121.1|24109.1|2777
1756828800000|2025-09-02 16:00:00|24153.9|24141.9|24104.2|24092.2|24154.6|24142.6|24097.8|24085.8|2445
1756832400000|2025-09-02 17:00:00|24092.2|24080.2|24033.1|24021.1|24154.8|24142.8|23936.9|23924.9|4873
1756836000000|2025-09-02 18:00:00|24034.3|24022.3|24050|24038|24061.4|24049.4|24016.7|24004.7|430
1756904400000|2025-09-03 13:00:00|24044.5|24032.5|23922|23910|24075.8|24063.8|23907.7|23895.7|3009
1756908000000|2025-09-03 14:00:00|23920.8|23908.8|23772.9|23760.9|23943.6|23931.6|23766.8|23754.8|4410
1756911600000|2025-09-03 15:00:00|23771.6|23759.6|24014.9|24002.9|24015.6|24003.6|23766.6|23754.6|3517
1756915200000|2025-09-03 16:00:00|24016|24004|23978.8|23966.8|24033.3|24021.3|23952.3|23940.3|1916
1756918800000|2025-09-03 17:00:00|23985.2|23973.2|23938.5|23926.5|23998.8|23986.8|23893.3|23881.3|3013
1756922400000|2025-09-03 18:00:00|23937.8|23925.8|23934.8|23922.8|23943|23931|23921.6|23909.6|497
1756990800000|2025-09-04 13:00:00|23957.2|23945.2|23863.1|23851.1|24008.5|23996.5|23835|23823|3004
1756994400000|2025-09-04 14:00:00|23862.4|23850.4|23883.6|23871.6|23929.1|23917.1|23803.7|23791.7|3521
1756998000000|2025-09-04 15:00:00|23879.9|23867.9|23823.9|23811.9|23881.6|23869.6|23815.7|23803.7|1784
1757001600000|2025-09-04 16:00:00|23824.3|23812.3|23758.2|23746.2|23832.5|23820.5|23640|23624.4|3591
1757005200000|2025-09-04 17:00:00|23755.7|23743.7|23794.9|23782.9|23823.5|23811.5|23682.2|23670.2|3085
1757008800000|2025-09-04 18:00:00|23793.7|23781.7|23797.9|23785.9|23800.2|23788.2|23782.4|23770.4|353
1757077200000|2025-09-05 13:00:00|23824.5|23812.5|23751.8|23739.8|23838.4|23826.4|23692|23680|2981
1757080800000|2025-09-05 14:00:00|23752.5|23740.5|23693.1|23681.1|23784|23772|23650.9|23638.9|3543
1757084400000|2025-09-05 15:00:00|23694.1|23682.1|23622.5|23610.5|23722.6|23710.6|23593|23581|3156
1757088000000|2025-09-05 16:00:00|23623.3|23611.3|23665.6|23653.6|23685.3|23673.3|23607|23595|1974
1757091600000|2025-09-05 17:00:00|23664.8|23652.8|23691.7|23679.7|23710.6|23698.6|23654.9|23642.9|3419
1757095200000|2025-09-05 18:00:00|23692.4|23680.4|23692.4|23680.4|23695.7|23683.7|23683.9|23671.9|1421
1757336400000|2025-09-08 13:00:00|23693.3|23681.3|23639.9|23627.9|23782|23770|23619.3|23607.3|4081
1757340000000|2025-09-08 14:00:00|23638.6|23626.6|23698|23686|23700.9|23688.9|23610.2|23598.2|2992
1757343600000|2025-09-08 15:00:00|23699.7|23687.7|23766.9|23754.9|23770.2|23758.2|23685.5|23673.5|2220
1757347200000|2025-09-08 16:00:00|23766.1|23754.1|23741.5|23729.5|23794.4|23782.4|23695.9|23683.9|2347
1757350800000|2025-09-08 17:00:00|23741|23729|23700.4|23688.4|23784|23772|23695.3|23683.3|4278
1757354400000|2025-09-08 18:00:00|23700|23688|23702.5|23690.5|23712|23700|23693.7|23681.7|554
1757422800000|2025-09-09 13:00:00|23699.8|23687.8|23457.1|23445.1|23699.8|23687.8|23457.1|23445.1|3879
1757426400000|2025-09-09 14:00:00|23458.8|23446.8|23334.4|23322.4|23468.9|23456.9|23300.2|23288.2|5686
1757430000000|2025-09-09 15:00:00|23333.1|23321.1|23229.2|23217.2|23338.5|23326.5|23154.1|23142.1|4569
1757433600000|2025-09-09 16:00:00|23237.1|23225.1|23123.4|23111.4|23243.8|23231.8|23078.4|23066.4|3838
1757437200000|2025-09-09 17:00:00|23130.9|23118.9|23093.5|23081.5|23143|23131|23078.6|23066.6|5971
1757440800000|2025-09-09 18:00:00|23094.8|23082.8|23083.5|23071.5|23096|23084|23073.5|23061.5|1217
1757509200000|2025-09-10 13:00:00|22989.5|22977.5|23123.7|23111.7|23298.8|23286.8|22989.1|22977.1|5465
1757512800000|2025-09-10 14:00:00|23127.4|23115.4|23114.1|23102.1|23211.4|23199.4|23042.4|23030.4|5907
1757516400000|2025-09-10 15:00:00|23114.9|23102.9|23216.9|23204.9|23225.2|23213.2|23069|23057|4292
1757520000000|2025-09-10 16:00:00|23217.3|23205.3|23326.4|23314.4|23339|23327|23175.4|23163.4|4639
1757523600000|2025-09-10 17:00:00|23326.8|23314.8|23229.5|23217.5|23348.1|23336.1|23219.5|23207.5|5485
1757527200000|2025-09-10 18:00:00|23231.2|23219.2|23233.6|23221.6|23236.1|23224.1|23214|23202|457
1757595600000|2025-09-11 13:00:00|23248.2|23236.2|23287.8|23275.8|23353.9|23341.9|23046.3|23034.3|4263
1757599200000|2025-09-11 14:00:00|23288.7|23276.7|23471.1|23459.1|23528.6|23516.6|23282.8|23270.8|6068
1757602800000|2025-09-11 15:00:00|23469.8|23457.8|23367.4|23355.4|23500.9|23488.9|23366.6|23354.6|3533
1757606400000|2025-09-11 16:00:00|23367.8|23355.8|23346.3|23334.3|23425|23413|23285.7|23273.7|4045
1757610000000|2025-09-11 17:00:00|23345.9|23333.9|23361.3|23349.3|23433.2|23421.2|23320.9|23308.9|5267
1757613600000|2025-09-11 18:00:00|23360|23348|23377|23365|23377|23365|23346.1|23334.1|867
1757682000000|2025-09-12 13:00:00|23351.2|23339.2|23447.5|23435.5|23456.6|23444.6|23338.7|23326.7|2834
1757685600000|2025-09-12 14:00:00|23447.8|23435.8|23444.2|23432.2|23521.8|23509.8|23378|23366|4134
1757689200000|2025-09-12 15:00:00|23443.3|23431.3|23185.9|23173.9|23464.2|23452.2|23173.6|23161.6|5150
1757692800000|2025-09-12 16:00:00|23183.8|23171.8|23153.5|23141.5|23272.5|23260.5|23152.8|23140.8|3393
1757696400000|2025-09-12 17:00:00|23151.7|23139.7|23134|23122|23184.1|23172.1|23025|23013|5618
1757700000000|2025-09-12 18:00:00|23133.7|23121.7|23138|23126|23143.3|23131.3|23115.8|23103.8|661
1757941200000|2025-09-15 13:00:00|23241.3|23229.3|23420.7|23408.7|23441|23429|23241.3|23229.3|4156
1757944800000|2025-09-15 14:00:00|23421.6|23409.6|23479.6|23467.6|23493.9|23481.9|23349.4|23337.4|3316
1757948400000|2025-09-15 15:00:00|23479.9|23467.9|23546.5|23534.5|23563.1|23551.1|23457|23445|2577
1757952000000|2025-09-15 16:00:00|23547.1|23535.1|23566.1|23554.1|23589.8|23577.8|23535.7|23523.7|2167
1757955600000|2025-09-15 17:00:00|23565.1|23553.1|23592.7|23580.7|23615.2|23603.2|23564.8|23552.8|3384
1757959200000|2025-09-15 18:00:00|23594.9|23582.9|23600.2|23588.2|23601.2|23589.2|23585.5|23573.5|521
1758027600000|2025-09-16 13:00:00|23562.6|23550.6|23485.3|23473.3|23586.4|23574.4|23438|23426|3057
1758031200000|2025-09-16 14:00:00|23481.2|23469.2|23501.1|23489.1|23515.3|23503.3|23430.7|23418.7|4085
1758034800000|2025-09-16 15:00:00|23502.6|23490.6|23457.9|23445.9|23568.7|23556.7|23443.1|23431.1|2388
1758038400000|2025-09-16 16:00:00|23457.6|23445.6|23430.2|23418.2|23494.4|23482.4|23373.3|23361.3|2344
1758042000000|2025-09-16 17:00:00|23430.5|23418.5|23475.8|23463.8|23502.1|23490.1|23413.7|23401.7|2873
1758045600000|2025-09-16 18:00:00|23474.8|23462.8|23488.3|23476.3|23491.3|23479.3|23465.1|23453.1|574
1758114000000|2025-09-17 13:00:00|23401.2|23381.2|23337.2|23325.2|23438.4|23426.4|23314.3|23302.3|2451
1758117600000|2025-09-17 14:00:00|23338.8|23326.8|23158|23146|23351.3|23339.3|23135.7|23123.7|3813
1758121200000|2025-09-17 15:00:00|23157.1|23145.1|23241.3|23229.3|23323.9|23311.9|23089.2|23077.2|3538
1758124800000|2025-09-17 16:00:00|23242.3|23230.3|23239.3|23227.3|23270.8|23258.8|23185.6|23173.6|1883
1758128400000|2025-09-17 17:00:00|23240.8|23228.8|23233.4|23221.4|23281.9|23269.9|23202.4|23190.4|2644
1758132000000|2025-09-17 18:00:00|23235.7|23223.7|23281.6|23269.6|23284.1|23272.1|23232.9|23220.9|287
1758200400000|2025-09-18 13:00:00|23314.2|23284.2|23176.6|23164.6|23382.5|23370.5|23090|23074.7|2671
1758204000000|2025-09-18 14:00:00|23175.6|23163.6|23299.7|23287.7|23332.7|23320.7|23170.3|23158.3|3012
1758207600000|2025-09-18 15:00:00|23301|23289|23369.9|23357.9|23430.6|23418.6|23299.7|23287.7|1614
1758211200000|2025-09-18 16:00:00|23371.1|23359.1|23239|23227|23372.6|23360.6|23199.2|23187.2|1229
1758214800000|2025-09-18 17:00:00|23238.7|23226.7|23384.3|23372.3|23391.2|23379.2|23224.4|23212.4|1952
1758218400000|2025-09-18 18:00:00|23384.8|23372.8|23389.8|23377.8|23394.3|23382.3|23384.8|23372.8|239
1758286800000|2025-09-19 13:00:00|23419.3|23407.3|23473.3|23461.3|23490.1|23478.1|23365.6|23353.6|2817
1758290400000|2025-09-19 14:00:00|23470.8|23458.8|23520.3|23508.3|23601.2|23589.2|23468.3|23456.3|2779
1758294000000|2025-09-19 15:00:00|23518.8|23506.8|23554.4|23542.4|23591.9|23579.9|23497.8|23485.8|1465
1758297600000|2025-09-19 16:00:00|23553.4|23541.4|23460|23448|23577.1|23565.1|23450|23438|1192
1758301200000|2025-09-19 17:00:00|23463.3|23451.3|23521.4|23509.4|23554.1|23542.1|23458.3|23446.3|1997
1758304800000|2025-09-19 18:00:00|23522.6|23510.6|23526.6|23514.6|23540.9|23528.9|23513.9|23501.9|334
1758546000000|2025-09-22 13:00:00|23614.1|23602.1|23831.1|23819.1|23890.9|23878.9|23590.6|23578.6|5185
1758549600000|2025-09-22 14:00:00|23829|23817|23912.6|23900.6|23958.3|23946.3|23826.9|23814.9|2752
1758553200000|2025-09-22 15:00:00|23914.1|23902.1|23997.2|23985.2|24003.7|23991.7|23888|23876|1371
1758556800000|2025-09-22 16:00:00|23997|23985|24030|24018|24057.8|24045.8|23964.5|23951|2335
1758560400000|2025-09-22 17:00:00|24028.8|24016.8|23990.5|23978.5|24092|24080|23973.3|23961.3|2298
1758564000000|2025-09-22 18:00:00|23991.6|23979.6|23994.7|23974.7|23996.8|23982.3|23979.4|23967.4|297
1758632400000|2025-09-23 13:00:00|23990|23978|23893.9|23881.9|24065.5|24053.5|23893.9|23881.9|3312
1758636000000|2025-09-23 14:00:00|23896.2|23884.2|23904|23892|23922.5|23910.5|23858.8|23846.8|1580
1758639600000|2025-09-23 15:00:00|23903.9|23891.9|23945.7|23933.7|23983.9|23971.9|23896.6|23884.6|1573
1758643200000|2025-09-23 16:00:00|23946.8|23934.8|23867|23855|23950.1|23938.1|23824.2|23809.3|1212
1758646800000|2025-09-23 17:00:00|23865.9|23853.9|23844.9|23832.9|23888.8|23876.8|23803.2|23791.2|1823
1758650400000|2025-09-23 18:00:00|23843.8|23831.8|23858.9|23846.9|23873.3|23861.3|23843.8|23831.8|146
1758718800000|2025-09-24 13:00:00|23834.8|23804.8|23759.1|23747.1|23844.2|23832.2|23718.3|23706.3|1997
1758722400000|2025-09-24 14:00:00|23760.2|23748.2|23853.4|23841.4|23876.8|23864.8|23752.5|23740.5|1627
1758726000000|2025-09-24 15:00:00|23855.6|23843.6|23767.6|23755.6|23868.2|23856.2|23760.5|23748.5|1085
1758729600000|2025-09-24 16:00:00|23767.5|23755.5|23620.7|23608.7|23783.7|23771.7|23608.9|23596.9|2042
1758733200000|2025-09-24 17:00:00|23623.2|23611.2|23668.2|23656.2|23734|23722|23619.9|23607.9|1190
1758736800000|2025-09-24 18:00:00|23669.6|23657.6|23685.8|23673.8|23692.2|23680.2|23662.1|23650.1|253
1758805200000|2025-09-25 13:00:00|23622.7|23610.7|23537.1|23525.1|23622.9|23610.9|23457.6|23445.6|1702
1758808800000|2025-09-25 14:00:00|23538.2|23526.2|23404.1|23392.1|23538.2|23526.2|23402.9|23390.9|1572
1758812400000|2025-09-25 15:00:00|23394.2|23382.2|23325.3|23313.3|23394.2|23382.2|23284.4|23272.4|2093
1758816000000|2025-09-25 16:00:00|23324.1|23312.1|23351.8|23339.8|23419.3|23407.3|23307|23295|1025
1758819600000|2025-09-25 17:00:00|23354.2|23342.2|23409|23397|23480|23468|23347.3|23335.3|1615
1758823200000|2025-09-25 18:00:00|23410.4|23398.4|23410.4|23398.4|23421.9|23409.9|23405.5|23393.5|101
1758891600000|2025-09-26 13:00:00|23361.6|23349.6|23314.5|23302.5|23361.6|23349.6|23210.3|23198.3|1547
1758895200000|2025-09-26 14:00:00|23312|23300|23389.4|23377.4|23417.7|23405.7|23296.3|23284.3|1309
1758898800000|2025-09-26 15:00:00|23389.3|23377.3|23402.4|23390.4|23464.4|23452.4|23368.2|23356.2|1108
1758902400000|2025-09-26 16:00:00|23403.5|23391.5|23436.6|23424.6|23502.7|23490.7|23399.9|23387.9|612
1758906000000|2025-09-26 17:00:00|23437.7|23425.7|23419.1|23407.1|23446.5|23434.5|23371|23359|924
1758909600000|2025-09-26 18:00:00|23420.2|23408.2|23425.1|23413.1|23425.1|23413.1|23405.4|23393.4|223
1759150800000|2025-09-29 13:00:00|23450.4|23438.4|23325.5|23313.5|23466.7|23448.3|23315.3|23303.3|1307
1759154400000|2025-09-29 14:00:00|23323|23311|23478.8|23466.8|23497.7|23485.7|23321.9|23309.9|1448
1759158000000|2025-09-29 15:00:00|23477.6|23465.6|23393.2|23381.2|23509.9|23497.9|23318.1|23306.1|1303
1759161600000|2025-09-29 16:00:00|23396.9|23384.9|23376.1|23364.1|23405.7|23393.7|23312.3|23300.3|543
1759165200000|2025-09-29 17:00:00|23377.4|23365.4|23387.3|23375.3|23387.3|23375.3|23316.2|23304.2|873
1759168800000|2025-09-29 18:00:00|23388.5|23376.5|23381.1|23369.1|23398.4|23386.4|23381.1|23369.1|166
1759237200000|2025-09-30 13:00:00|23354.4|23342.4|23299.2|23287.2|23354.4|23342.4|23266.8|23254.8|2422
1759240800000|2025-09-30 14:00:00|23300.4|23288.4|23390.6|23378.6|23433|23421|23179.3|23167.3|3723
1759244400000|2025-09-30 15:00:00|23391.9|23379.9|23424.5|23412.5|23428.2|23416.2|23330.7|23318.7|1969
1759248000000|2025-09-30 16:00:00|23428.2|23416.2|23438.5|23426.5|23462.1|23450.1|23383.4|23371.4|2208
1759251600000|2025-09-30 17:00:00|23436|23424|23486.1|23474.1|23493.6|23481.6|23412.2|23400.2|3072
1759255200000|2025-09-30 18:00:00|23483.6|23471.6|23489.8|23477.8|23503.6|23491.6|23478.6|23466.6|738
1759323600000|2025-10-01 13:00:00|23415.8|23403.8|23508.6|23496.6|23534.7|23522.7|23378.3|23366.3|2619
1759327200000|2025-10-01 14:00:00|23507.3|23495.3|23646.4|23634.4|23646.4|23634.4|23507.3|23495.3|4730
1759330800000|2025-10-01 15:00:00|23645.2|23633.2|23481.6|23469.6|23652.7|23640.7|23476.6|23464.6|2872
1759334400000|2025-10-01 16:00:00|23477.8|23465.8|23476.9|23464.9|23504.3|23492.3|23445.6|23433.6|2302
1759338000000|2025-10-01 17:00:00|23471.9|23459.9|23453.1|23441.1|23533.2|23521.2|23410.6|23398.6|2929
1759341600000|2025-10-01 18:00:00|23451.8|23439.8|23468.1|23456.1|23478.1|23466.1|23448|23436|290
1759410000000|2025-10-02 13:00:00|23413.1|23401.1|23363.2|23351.2|23417.8|23405.8|23260.1|23248.1|4461
1759413600000|2025-10-02 14:00:00|23362|23350|23413.1|23401.1|23455.6|23443.6|23325.5|23313.5|3856
1759417200000|2025-10-02 15:00:00|23410.6|23398.6|23328|23316|23455.5|23443.5|23326.7|23314.7|2650
1759420800000|2025-10-02 16:00:00|23325.5|23313.5|23302.8|23290.8|23335.5|23323.5|23278.9|23266.9|1919
1759424400000|2025-10-02 17:00:00|23305.3|23293.3|23364.3|23352.3|23384.1|23372.1|23276.3|23264.3|3104
1759428000000|2025-10-02 18:00:00|23361.8|23349.8|23367.1|23355.1|23377|23365|23361.7|23349.7|451
1759496400000|2025-10-03 13:00:00|23373.5|23361.5|23460.3|23448.3|23471.7|23459.7|23358.8|23346.8|2612
1759500000000|2025-10-03 14:00:00|23461.6|23449.6|23337.3|23325.3|23471.5|23459.5|23316|23304|2887
1759503600000|2025-10-03 15:00:00|23334.9|23322.9|23379.9|23367.9|23386.3|23374.3|23330.8|23318.8|1742
1759507200000|2025-10-03 16:00:00|23378.7|23366.7|23397.6|23385.6|23408.9|23396.9|23377.4|23365.4|1470
1759510800000|2025-10-03 17:00:00|23398.8|23386.8|23470.4|23458.4|23470.4|23458.4|23390|23378|3475
1759514400000|2025-10-03 18:00:00|23470.5|23458.5|23474.3|23462.3|23483.2|23471.2|23468|23456|718
1759755600000|2025-10-06 13:00:00|23468.6|23456.6|23516.7|23504.7|23546.3|23534.3|23427.3|23415.3|3233
1759759200000|2025-10-06 14:00:00|23519.2|23507.2|23512|23500|23524.3|23512.3|23407.8|23395.8|3004
1759762800000|2025-10-06 15:00:00|23510.8|23498.8|23608.1|23596.1|23616.9|23604.9|23465.2|23453.2|2748
1759766400000|2025-10-06 16:00:00|23609.3|23597.3|23669.9|23657.9|23671.4|23659.4|23576|23564|1709
1759770000000|2025-10-06 17:00:00|23671.1|23659.1|23705.3|23693.3|23746.2|23734.2|23671.1|23659.1|5421
1759773600000|2025-10-06 18:00:00|23706.3|23694.3|23694.4|23682.4|23720.2|23708.2|23693.2|23681.2|550
1759842000000|2025-10-07 13:00:00|23714.2|23702.2|23725.9|23713.9|23790|23778|23673.9|23661.9|2928
1759845600000|2025-10-07 14:00:00|23727|23715|23771.4|23759.4|23774|23762|23667.3|23655.3|3251
1759849200000|2025-10-07 15:00:00|23772.6|23760.6|23716.9|23704.9|23855.3|23843.3|23654.8|23642.8|4594
1759852800000|2025-10-07 16:00:00|23718.1|23706.1|23721.8|23709.8|23739.7|23727.7|23649.1|23637.1|2205
1759856400000|2025-10-07 17:00:00|23723|23711|23803.9|23791.9|23870.1|23858.1|23720.7|23708.7|4040
1759860000000|2025-10-07 18:00:00|23804.1|23792.1|23822.1|23810.1|23837|23825|23800.3|23788.3|375
1759928400000|2025-10-08 13:00:00|23829.8|23817.8|23786.6|23774.6|23876.9|23864.9|23774.5|23762.5|2789
1759932000000|2025-10-08 14:00:00|23787.8|23775.8|23872.4|23860.4|23873.8|23861.8|23746.7|23734.7|3208
1759935600000|2025-10-08 15:00:00|23871.2|23859.2|23920.4|23908.4|23971.2|23959.2|23867.3|23855.3|3704
1759939200000|2025-10-08 16:00:00|23920.1|23908.1|23894.3|23882.3|23945.5|23933.5|23840.9|23828.9|2228
1759942800000|2025-10-08 17:00:00|23894.4|23882.4|23932.5|23920.5|23956.5|23944.5|23884.6|23872.6|3192
1759946400000|2025-10-08 18:00:00|23933.4|23921.4|23945|23933|23950.8|23938.8|23928.9|23916.9|312
1760014800000|2025-10-09 13:00:00|23931.2|23919.2|23914.4|23902.4|23989|23977|23907|23895|2647
1760018400000|2025-10-09 14:00:00|23919.2|23907.2|24019.1|24007.1|24027.3|24015.3|23901.7|23889.7|2985
1760022000000|2025-10-09 15:00:00|24019.3|24007.3|23989.1|23977.1|24053.2|24041.2|23963.2|23951.2|2590
1760025600000|2025-10-09 16:00:00|23988.9|23976.9|24000.6|23988.6|24024.5|24012.5|23976.2|23964.2|1623
1760029200000|2025-10-09 17:00:00|24000.8|23988.8|24037.3|24025.3|24097.9|24085.9|23999.5|23987.5|3818
1760032800000|2025-10-09 18:00:00|24039.8|24027.8|24048.7|24036.7|24053.4|24041.4|24036.9|24024.9|532
1760101200000|2025-10-10 13:00:00|24012|24000|23957.1|23945.1|24073.9|24061.9|23910.4|23898.4|3564
1760104800000|2025-10-10 14:00:00|23958.4|23946.4|23954.2|23942.2|24033.8|24021.8|23869.5|23857.5|4165
1760108400000|2025-10-10 15:00:00|23955.2|23943.2|23836.7|23824.7|23965.2|23953.2|23790|23778|4456
1760112000000|2025-10-10 16:00:00|23835.4|23823.4|23994.3|23982.3|24019.5|24007.5|23813.4|23801.4|3427
1760115600000|2025-10-10 17:00:00|23996.6|23984.6|24300.5|24288.5|24316.4|24304.4|23996.6|23984.6|6031
1760119200000|2025-10-10 18:00:00|24300.9|24288.9|24315.5|24303.5|24334.4|24322.4|24296.9|24284.9|760
1760360400000|2025-10-13 13:00:00|24327.6|24315.6|24449.8|24437.8|24511.2|24499.2|24281.1|24269.1|4605
1760364000000|2025-10-13 14:00:00|24450.7|24438.7|24464|24452|24486|24474|24293.8|24281.8|4578
1760367600000|2025-10-13 15:00:00|24465.3|24453.3|24455.9|24443.9|24494.4|24482.4|24286.8|24274.8|2640
1760371200000|2025-10-13 16:00:00|24463.4|24451.4|24535.6|24523.6|24549.4|24537.4|24447.5|24435.5|2110
1760374800000|2025-10-13 17:00:00|24536.6|24524.6|24528.5|24516.5|24566.9|24554.9|24482.1|24470.1|3679
1760378400000|2025-10-13 18:00:00|24528.2|24516.2|24510.5|24498.5|24531.8|24519.8|24510.5|24498.5|416
1760446800000|2025-10-14 13:00:00|24493.8|24481.8|24459.8|24447.8|24512.5|24500.5|24406.2|24394.2|4721
1760450400000|2025-10-14 14:00:00|24459.6|24447.6|24593.6|24581.6|24638.3|24626.3|24459.6|24447.6|4466
1760454000000|2025-10-14 15:00:00|24592.4|24580.4|24641.6|24629.6|24649.1|24637.1|24555.4|24543.4|3607
1760457600000|2025-10-14 16:00:00|24639.6|24627.6|24723.6|24711.6|24751.2|24739.2|24632.8|24620.8|3162
1760461200000|2025-10-14 17:00:00|24722.2|24710.2|24704.6|24692.6|24742.2|24730.2|24675.7|24663.7|2872
1760464800000|2025-10-14 18:00:00|24703.3|24691.3|24710.5|24698.5|24730.7|24718.7|24701.1|24689.1|585
1760533200000|2025-10-15 13:00:00|24697.6|24677.6|24704.9|24692.9|24732.5|24720.5|24657.9|24645.9|2984
1760536800000|2025-10-15 14:00:00|24703|24691|24660.2|24648.2|24745.3|24733.3|24636.2|24624.2|3064
1760540400000|2025-10-15 15:00:00|24661.1|24649.1|24644.5|24632.5|24703.6|24691.6|24569.7|24557.7|2920
1760544000000|2025-10-15 16:00:00|24643.5|24631.5|24665.8|24653.8|24737.4|24725.4|24628.9|24616.9|1885
1760547600000|2025-10-15 17:00:00|24666.8|24654.8|24730.3|24718.3|24735.6|24723.6|24580.3|24568.3|2276
1760551200000|2025-10-15 18:00:00|24729.1|24717.1|24720.6|24708.6|24730.9|24718.9|24712.8|24700.8|343
1760619600000|2025-10-16 13:00:00|24698.8|24668.8|24820.3|24808.3|24824.4|24812.4|24695.8|24668.8|3224
1760623200000|2025-10-16 14:00:00|24819|24807|24859.7|24847.7|24876.6|24864.6|24690.6|24678.6|4350
1760626800000|2025-10-16 15:00:00|24857.8|24845.8|24807.1|24795.1|24882.5|24870.5|24735.8|24723.8|3304
1760630400000|2025-10-16 16:00:00|24808.4|24796.4|24844.3|24832.3|24849.9|24837.9|24729.6|24717.6|2482
1760634000000|2025-10-16 17:00:00|24843|24831|24834.9|24822.9|24876.7|24864.7|24804.6|24792.6|3116
1760637600000|2025-10-16 18:00:00|24835.2|24823.2|24824.9|24812.9|24847.4|24835.4|24824.9|24812.9|449
1760706000000|2025-10-17 13:00:00|24484.9|24472.9|24373.5|24361.5|24667.6|24655.6|24337.3|24325.3|8705
1760709600000|2025-10-17 14:00:00|24376|24364|24330.5|24318.5|24424.3|24412.3|24259.9|24247.9|5464
1760713200000|2025-10-17 15:00:00|24329.6|24317.6|24266.9|24254.9|24329.6|24317.6|24203.1|24191.1|3544
1760716800000|2025-10-17 16:00:00|24269|24257|24241.1|24229.1|24293.4|24281.4|24175.4|24163.4|2288
1760720400000|2025-10-17 17:00:00|24242|24230|24215.6|24203.6|24289.8|24277.8|24176.5|24164.5|3767
1760724000000|2025-10-17 18:00:00|24216|24204|24227.7|24215.7|24236.5|24224.5|24208.2|24196.2|466
1760965200000|2025-10-20 13:00:00|24275.6|24263.6|24313.5|24301.5|24550.6|24538.6|24253.9|24241.9|5496
1760968800000|2025-10-20 14:00:00|24313.1|24301.1|24226.8|24214.8|24382.5|24370.5|24179.4|24167.4|3509
1760972400000|2025-10-20 15:00:00|24224.3|24212.3|24344.8|24332.8|24387.4|24375.4|24221.8|24209.8|1913
1760976000000|2025-10-20 16:00:00|24343.1|24331.1|24406.5|24394.5|24452|24440|24331.8|24319.8|1815
1760979600000|2025-10-20 17:00:00|24404|24392|24406.9|24394.9|24439.4|24427.4|24351.8|24339.8|2281
1760983200000|2025-10-20 18:00:00|24406|24394|24402.2|24390.2|24414.4|24402.4|24384.8|24372.8|312
1761051600000|2025-10-21 13:00:00|24373.9|24361.9|24495.6|24483.6|24496.9|24484.9|24339.7|24327.7|2729
1761055200000|2025-10-21 14:00:00|24496|24484|24517.4|24505.4|24586.5|24574.5|24479.4|24467.4|3000
1761058800000|2025-10-21 15:00:00|24516.5|24504.5|24563.7|24551.7|24596.6|24584.6|24483.2|24471.2|2756
1761062400000|2025-10-21 16:00:00|24562.8|24550.8|24574.1|24562.1|24599.9|24587.9|24557.9|24545.9|1380
1761066000000|2025-10-21 17:00:00|24571.6|24559.6|24579.1|24567.1|24614.6|24602.6|24544.5|24532.5|2072
1761069600000|2025-10-21 18:00:00|24576.6|24564.6|24581.6|24569.6|24584.1|24572.1|24565.3|24553.3|478
1761138000000|2025-10-22 13:00:00|24578.2|24566.2|24429|24417|24640.3|24628.3|24344|24332|4086
1761141600000|2025-10-22 14:00:00|24428.2|24416.2|24393.6|24381.6|24515|24503|24362.5|24350.5|3107
1761145200000|2025-10-22 15:00:00|24395.7|24383.7|24324|24312|24485.4|24473.4|24297.4|24285.4|2511
1761148800000|2025-10-22 16:00:00|24323.5|24311.5|24272.3|24260.3|24367.4|24355.4|24239.9|24227.9|2857
1761152400000|2025-10-22 17:00:00|24273.9|24261.9|24013|24001|24273.9|24261.9|23908.6|23896.6|6871
1761156000000|2025-10-22 18:00:00|24011|23999|24026.4|24014.4|24052|24040|24010.5|23998.5|625
1761224400000|2025-10-23 13:00:00|24074|24062|24227.9|24215.9|24284.5|24272.5|24063.6|24051.6|5354
1761228000000|2025-10-23 14:00:00|24231.6|24219.6|24199.2|24187.2|24335|24323|24163.1|24151.1|4278
1761231600000|2025-10-23 15:00:00|24198.8|24186.8|24223.5|24211.5|24244.5|24232.5|24089.2|24077.2|2886
1761235200000|2025-10-23 16:00:00|24221.8|24209.8|24151.5|24139.5|24221.8|24209.8|24113.2|24101.2|1879
1761238800000|2025-10-23 17:00:00|24148.6|24136.6|24094.9|24082.9|24185.3|24173.3|24077.4|24065.4|2929
1761242400000|2025-10-23 18:00:00|24096.1|24084.1|24107.7|24095.7|24109.5|24097.5|24093.6|24081.6|306
1761310800000|2025-10-24 13:00:00|24042.8|24030.8|23495.2|23483.2|24064.8|24038.8|23478.6|23466.6|7531
1761314400000|2025-10-24 14:00:00|23496.8|23484.8|23417|23405|23523.1|23511.1|23413.9|23401.9|6566
1761318000000|2025-10-24 15:00:00|23420.8|23408.8|23377.9|23365.9|23424.6|23412.6|23376.3|23359.6|3872
1761321600000|2025-10-24 16:00:00|23378.6|23366.6|23377.8|23365.8|23390.1|23378.1|23377.8|23365.8|3083
1761325200000|2025-10-24 17:00:00|23381.6|23369.6|23377.8|23365.8|23382.4|23370.4|23377.8|23365.8|2712
1761328800000|2025-10-24 18:00:00|||||||||407