1580774400000|2020-02-04 00:00:00|12998|12996.2|12992.1|12991.2|12998.1|12996.4|12988.7|12987.4|2928
1580778000000|2020-02-04 01:00:00|12992.5|12990.8|12991.4|12989.7|12993.6|12992.3|12982|12980.6|4181
1580781600000|2020-02-04 02:00:00|12991.5|12989.8|12993.3|12992.4|12994.6|12993.1|12983.6|12982|3320
1580785200000|2020-02-04 03:00:00|12993.6|12992.7|13000|12999.1|13003|13002.1|12992.5|12991.2|3714
1580788800000|2020-02-04 04:00:00|12999.9|12999|13007.9|13007|13014.9|13014|12999.3|12998.4|3263
1580792400000|2020-02-04 05:00:00|13008|13007.1|13014.1|13013.2|13024|13023.1|13006.5|13005.2|3845
1580796000000|2020-02-04 06:00:00|13014|13013.1|12996.2|12995.3|13021.3|13019.6|12996.1|12994.9|5015
1580799600000|2020-02-04 07:00:00|12996.6|12994.9|12946.1|12945.2|12996.6|12995.7|12941.9|12941|10288
1580803200000|2020-02-04 08:00:00|12946|12945.1|12987.7|12986.8|12989.8|12988.6|12945.9|12945|10913
1580806800000|2020-02-04 09:00:00|12987.6|12986.7|13016.8|13015.9|13026.6|13024.9|12981.1|12980.2|11594
1580810400000|2020-02-04 10:00:00|13017.2|13015.5|13007.4|13006.5|13018.8|13017.9|13001.3|13000.4|7570
1580814000000|2020-02-04 11:00:00|13006.9|13006|13013.8|13012.9|13017.1|13016.2|13004.7|13003.8|5878
1580817600000|2020-02-04 12:00:00|13013.9|13013|13012.3|13011.4|13023.1|13022.2|13008.7|13007.8|8667
1580821200000|2020-02-04 13:00:00|13012.1|13011.2|13029.9|13029|13047.6|13046.4|13009.6|13008.7|12595
1580824800000|2020-02-04 14:00:00|13030|13029.1|13023.2|13021.5|13034.8|13033.9|13012.7|13011.8|9849
1580828400000|2020-02-04 15:00:00|13023.3|13021|13026|13025.1|13036.9|13036|13020.6|13019.7|9772
1580832000000|2020-02-04 16:00:00|13025.9|13025|13028.7|13027.8|13029.3|13028.4|13018.6|13017.7|6694
1580835600000|2020-02-04 17:00:00|13028.6|13027.7|13032.3|13031.4|13036|13035.1|13027.8|13026.9|4390
1580839200000|2020-02-04 18:00:00|13032.1|13031.2|13041.4|13040.5|13044.8|13043.9|13031.3|13030.4|3359
1580842800000|2020-02-04 19:00:00|13041.5|13040.6|13037.4|13036.5|13042.3|13041.4|13037.3|13036.4|2602
1580846400000|2020-02-04 20:00:00|13037.5|13036.6|13034.1|13033.2|13038.7|13037.8|13031.3|13030.4|3152
1580850000000|2020-02-04 21:00:00|13034|13033.1|13032.4|13029.5|13034.3|13033.4|13027.4|13026.5|2611
1580853600000|2020-02-04 22:00:00|13032.5|13029.3|13034.4|13026.6|13046.1|13037.4|13032.4|13024.8|7454
1580857200000|2020-02-04 23:00:00|13034.8|13025.2|13031.6|13029.9|13035.2|13033.4|13030.6|13025.2|2380
1580860800000|2020-02-05 00:00:00|13031.7|13030|13028.9|13028|13034.1|13033|13027.5|13025.8|2343
1580864400000|2020-02-05 01:00:00|13028.8|13027.9|13024|13023.1|13028.8|13027.9|13018.7|13017.8|3629
1580868000000|2020-02-05 02:00:00|13023.9|13023|13017.9|13017|13024.9|13023.6|13012.7|13011.5|2959
1580871600000|2020-02-05 03:00:00|13017.8|13016.9|13022.9|13022|13025|13023.8|13017.3|13016.3|2029
1580875200000|2020-02-05 04:00:00|13023|13022.1|13019.1|13018.2|13024|13023.1|13018.9|13018|1489
1580878800000|2020-02-05 05:00:00|13019|13018.1|13018.5|13017.6|13019.5|13018.2|13015.6|13014.7|1717
1580882400000|2020-02-05 06:00:00|13018.4|13017.5|13017.8|13016.9|13022.4|13021.2|13016|13015.1|2206
1580886000000|2020-02-05 07:00:00|13017.9|13017|13037.4|13036.5|13038.6|13037.4|13009.5|13008.4|6150
1580889600000|2020-02-05 08:00:00|13038|13037.1|13048|13047.1|13053.5|13052.5|13034.7|13033.6|12455
1580893200000|2020-02-05 09:00:00|13048.1|13047.2|13066.7|13065.8|13070.6|13069.7|13035|13032.3|12329
1580896800000|2020-02-05 10:00:00|13066.3|13065.4|13051.3|13050.4|13066.3|13065.4|13047.7|13046.8|7362
1580900400000|2020-02-05 11:00:00|13051.5|13050.6|13060.8|13059.9|13068|13067.1|13047.9|13047|7837
1580904000000|2020-02-05 12:00:00|13060.6|13059.7|13047.7|13046.8|13062|13061.1|13042.5|13041.3|6957
1580907600000|2020-02-05 13:00:00|13047.6|13046.7|13009.7|13008.8|13058.1|13054.1|12992.7|12991|13043
1580911200000|2020-02-05 14:00:00|13009.6|13008.7|12965.7|12961.6|13013.6|13012.7|12956.8|12955.9|14860
1580914800000|2020-02-05 15:00:00|12965.8|12961.7|12984.5|12983.6|12996.6|12995.6|12958.5|12957.6|13175
1580918400000|2020-02-05 16:00:00|12984.1|12983.2|12999.6|12998.7|13003.9|13002.7|12981.6|12980.7|7112
1580922000000|2020-02-05 17:00:00|12999.5|12998.6|13004.9|13004|13010.7|13009.8|12998.8|12997.9|5103
1580925600000|2020-02-05 18:00:00|13004.8|13003.9|13003.3|13002.4|13008.5|13007.6|13001.1|13000.2|3053
1580929200000|2020-02-05 19:00:00|13003.5|13002.6|12988.5|12987.6|13003.5|13002.6|12987.5|12986.6|3388
1580932800000|2020-02-05 20:00:00|12988.9|12988|12992.6|12991.7|12993.8|12992.9|12986.7|12985.8|3320
1580936400000|2020-02-05 21:00:00|12992.7|12991.8|13005|12999.4|13005|13000.5|12991.6|12990.7|2547
1580940000000|2020-02-05 22:00:00|13007.6|12999.2|13002.8|12996.2|13007.6|13001|12997.5|12990.9|5734
1580943600000|2020-02-05 23:00:00|13002.7|12996.3|12996.2|12994.5|13003.1|12999.5|12994.1|12992.8|2444
1580947200000|2020-02-06 00:00:00|12996.3|12994.6|12987.7|12986|12998.1|12996.9|12986|12984.6|2762
1580950800000|2020-02-06 01:00:00|12987.5|12985.8|12989.2|12988.3|12991.3|12990.1|12982.9|12981.8|3180
1580954400000|2020-02-06 02:00:00|12989.1|12988.2|12985.3|12984.4|12989.8|12988.7|12983|12982.1|2231
1580958000000|2020-02-06 03:00:00|12985.4|12984.5|12986.4|12985.5|12991.8|12990.5|12983.4|12982.5|2687
1580961600000|2020-02-06 04:00:00|12986.3|12985.4|12980.9|12980|12989.1|12987.4|12980.6|12979.5|2885
1580965200000|2020-02-06 05:00:00|12981|12980.1|12985.3|12984.4|12985.4|12984.5|12972.4|12971.5|3434
1580968800000|2020-02-06 06:00:00|12985.2|12984.3|12984.1|12980.8|12986.8|12985.7|12980.3|12979.1|2831
1580972400000|2020-02-06 07:00:00|12984|12981.1|12982|12981.1|12997.4|12996.5|12981.4|12980.1|6536
1580976000000|2020-02-06 08:00:00|12982.2|12981.3|12986.5|12985.6|12993.4|12992.3|12977.2|12976.3|9290
1580979600000|2020-02-06 09:00:00|12986.6|12985.7|12975|12974.1|12999.5|12998.6|12968|12966.3|8312
1580983200000|2020-02-06 10:00:00|12975.1|12974.2|12963.3|12962.4|12981.3|12980.4|12962|12961.1|6529
1580986800000|2020-02-06 11:00:00|12963.4|12962.5|12963.8|12962.9|12969.6|12968.7|12952.9|12952|6982
1580990400000|2020-02-06 12:00:00|12963.6|12962.7|12973.8|12972.9|12978|12977.1|12957.7|12956.8|5045
1580994000000|2020-02-06 13:00:00|12973.9|12973|12966.8|12965.9|12979.7|12978.8|12948.7|12947.8|9459
1580997600000|2020-02-06 14:00:00|12966.6|12965.7|12954|12953.1|12971.6|12970.7|12954|12953.1|8487
1581001200000|2020-02-06 15:00:00|12953.9|12953|12928.6|12927.7|12958.3|12957.4|12922.9|12922|10581
1581004800000|2020-02-06 16:00:00|12928.7|12927.8|12931.7|12930.8|12943|12942.1|12923.2|12922.3|7193
1581008400000|2020-02-06 17:00:00|12931.6|12930.7|12934.4|12933.5|12936.8|12935.9|12928.7|12927.8|4578
1581012000000|2020-02-06 18:00:00|12934.5|12933.6|12927.8|12926.9|12936.2|12935.3|12926.1|12925.2|2669
1581015600000|2020-02-06 19:00:00|12927.7|12926.8|12923.7|12922.8|12931.2|12930.3|12921.7|12920.8|3422
1581019200000|2020-02-06 20:00:00|12923.8|12922.9|12925.8|12924.9|12932.9|12932|12923.3|12922.4|3986
1581022800000|2020-02-06 21:00:00|12925.9|12925|12931.1|12925.6|12935.3|12928.6|12924.2|12923.3|2321
1581026400000|2020-02-06 22:00:00|12932.6|12925|12930.2|12926.7|12936.3|12927.9|12926.7|12921.6|3457
1581030000000|2020-02-06 23:00:00|12930.1|12926.8|12931|12930.1|12931.3|12930.2|12927.2|12925.6|2301
1581033600000|2020-02-07 00:00:00|12930.9|12930|12937.1|12935.4|12937.3|12936|12927.2|12926.3|1764
1581037200000|2020-02-07 01:00:00|12937|12935.3|12937.7|12936.8|12939.7|12938.6|12932.7|12931.7|3847
1581040800000|2020-02-07 02:00:00|12937.6|12936.7|12942.5|12941.6|12944.4|12943.5|12935.8|12934.9|3676
1581044400000|2020-02-07 03:00:00|12942.4|12941.5|12938.4|12937.5|12944.8|12943.9|12938.4|12937.4|2682
1581048000000|2020-02-07 04:00:00|12938.5|12937.6|12938.4|12937.5|12940.7|12939.8|12935.5|12934.6|2445
1581051600000|2020-02-07 05:00:00|12938.3|12937.4|12941.2|12940.3|12943.1|12942.2|12936.7|12935.8|2645
1581055200000|2020-02-07 06:00:00|12941.3|12940.4|12943.8|12942.1|12947.3|12946|12937.8|12936.9|4085
1581058800000|2020-02-07 07:00:00|12943.6|12942.7|12934.2|12933.3|12946.5|12945.1|12932.8|12931.9|9603
1581062400000|2020-02-07 08:00:00|12934.3|12933.4|12926.3|12925.4|12938.1|12937.2|12922|12921.1|10649
1581066000000|2020-02-07 09:00:00|12926.4|12925.5|12929.9|12929|12935.7|12934.8|12924.4|12923.5|7301
1581069600000|2020-02-07 10:00:00|12929.8|12928.9|12929.8|12928.9|12945.5|12944.6|12925.7|12924.8|8083
1581073200000|2020-02-07 11:00:00|12929.9|12929|12931.8|12930.9|12937.1|12936.2|12925.9|12925|6008
1581076800000|2020-02-07 12:00:00|12931.6|12930.7|12947.3|12946.4|12947.3|12946.4|12930.5|12929.6|5700
1581080400000|2020-02-07 13:00:00|12947.2|12946.3|12934.2|12933.3|12952.1|12951.2|12932.8|12931.1|11677
1581084000000|2020-02-07 14:00:00|12934.1|12933.2|12952.5|12950.8|12960.2|12958.5|12922.4|12921.5|11128
1581087600000|2020-02-07 15:00:00|12952.4|12950.7|12939.8|12938.9|12959.8|12958.1|12937|12936.1|11592
1581091200000|2020-02-07 16:00:00|12939.7|12938.8|12906.7|12905.8|12941.2|12940.3|12899.6|12898.7|10264
1581094800000|2020-02-07 17:00:00|12906.6|12905.7|12901.4|12900.5|12907.8|12906.9|12895|12894.1|5148
1581098400000|2020-02-07 18:00:00|12901.1|12900.2|12894|12893.1|12902.4|12901.5|12890.9|12890|3870
1581102000000|2020-02-07 19:00:00|12894.1|12893.2|12887.8|12886.9|12897.6|12896.7|12887.2|12886.3|3068
1581105600000|2020-02-07 20:00:00|12888|12887.1|12884.6|12883.7|12893.4|12892.3|12883.1|12882.2|2971
1581109200000|2020-02-07 21:00:00|12885|12884.1|12886.1|12884.4|12889.4|12888.1|12882.6|12880.1|3286
1581282000000|2020-02-09 21:00:00|12896.9|12886.6|12899.7|12879.7|12904.8|12887.5|12893.6|12876.3|24
1581285600000|2020-02-09 22:00:00|12900.4|12880.4|12893.6|12887.3|12904.8|12892.8|12885.8|12878.3|2860
1581289200000|2020-02-09 23:00:00|12892.7|12888.9|12890.3|12889.4|12892.9|12891.2|12886.4|12884.4|4495
1581292800000|2020-02-10 00:00:00|12890.4|12889.5|12894|12893.1|12898.1|12896.3|12888.5|12887|2861
1581296400000|2020-02-10 01:00:00|12893.9|12893|12894.2|12893.3|12898|12897.1|12892|12890.7|2781
1581300000000|2020-02-10 02:00:00|12894.1|12893.2|12901.3|12899.6|12901.5|12900.3|12893.8|12892.9|2207
1581303600000|2020-02-10 03:00:00|12901.4|12899.7|12897|12895.3|12903.6|12902.4|12894|12892.6|2911
1581307200000|2020-02-10 04:00:00|12896.6|12895.7|12906.4|12904.7|12906.5|12905.3|12892.9|12892|2074
1581310800000|2020-02-10 05:00:00|12906.1|12905.2|12908|12907.1|12909.3|12908.4|12904|12903.1|2424
1581314400000|2020-02-10 06:00:00|12908.1|12907.2|12902.3|12900.6|12908.3|12907.4|12901.2|12899.5|2589
1581318000000|2020-02-10 07:00:00|12902.2|12900.5|12875.1|12874.2|12902.2|12900.5|12872.5|12871.6|7300
1581321600000|2020-02-10 08:00:00|12875|12874.1|12892.9|12892|12898.2|12897.3|12873.4|12872.5|9024
1581325200000|2020-02-10 09:00:00|12892.8|12891.9|12911.4|12910.5|12915.3|12914.4|12888.6|12887.7|9163
1581328800000|2020-02-10 10:00:00|12911.5|12910.6|12923.7|12922.8|12932.6|12931.5|12908.3|12907.4|8569
1581332400000|2020-02-10 11:00:00|12923.6|12922.7|12924.3|12923.4|12937.3|12936.1|12919.8|12918.9|7908
1581336000000|2020-02-10 12:00:00|12924.1|12923.2|12932.7|12931.8|12937.1|12936.2|12915.4|12914.5|8049
1581339600000|2020-02-10 13:00:00|12932.8|12931.9|12929.5|12928.6|12946.8|12945.9|12924.6|12923.7|9468
1581343200000|2020-02-10 14:00:00|12929.1|12928.2|12940.8|12939.9|12945.1|12944.2|12925.1|12924.2|9162
1581346800000|2020-02-10 15:00:00|12940.6|12939.7|12924.2|12923.3|12944|12943.1|12921.4|12920.5|10140
1581350400000|2020-02-10 16:00:00|12924|12923.1|12919|12918.1|12926|12925.1|12910.7|12909.8|7087
1581354000000|2020-02-10 17:00:00|12918.9|12918|12910.1|12909.2|12920.3|12919.4|12907.8|12906.9|4019
1581357600000|2020-02-10 18:00:00|12910.2|12909.3|12917.1|12916.2|12917.1|12916.2|12908.5|12907.6|3482
1581361200000|2020-02-10 19:00:00|12917|12916.1|12916.4|12915.5|12921.2|12920.3|12915.7|12914.8|3199
1581364800000|2020-02-10 20:00:00|12916.5|12915.6|12911.1|12910.2|12917.1|12916.2|12908.6|12907.7|3487
1581368400000|2020-02-10 21:00:00|12910.9|12910|12916.5|12912.8|12916.9|12913.8|12909.2|12908|2794
1581372000000|2020-02-10 22:00:00|12916.7|12913|12916.2|12911.8|12920.4|12915.1|12914.4|12905.8|2725
1581375600000|2020-02-10 23:00:00|12916.1|12911.9|12916.5|12915.6|12917.5|12916.2|12912.5|12911.1|2647
1581379200000|2020-02-11 00:00:00|12916|12915.1|12913.4|12912.5|12917.3|12916.4|12911.2|12909.9|2755
1581382800000|2020-02-11 01:00:00|12913.3|12912.4|12916.1|12915.2|12922.7|12921.4|12913.1|12911.8|3281
1581386400000|2020-02-11 02:00:00|12916.5|12914.8|12918|12917.1|12920|12919.1|12911.4|12910.5|2692
1581390000000|2020-02-11 03:00:00|12917.9|12917|12918.1|12917.2|12920.6|12919.7|12916|12914.8|2712
1581393600000|2020-02-11 04:00:00|12918.2|12917.3|12914.3|12912.6|12918.2|12917.3|12911.9|12910.8|1781
1581397200000|2020-02-11 05:00:00|12914.2|12912.5|12914.6|12913.7|12917.7|12916.7|12911.9|12911|2270
1581400800000|2020-02-11 06:00:00|12914.5|12913.6|12916.9|12916|12918.5|12917.4|12911.9|12910.8|2863
1581404400000|2020-02-11 07:00:00|12917|12916.1|12907.2|12906.3|12917.7|12916.8|12897.2|12896.3|7636
1581408000000|2020-02-11 08:00:00|12907.1|12906.2|12903.6|12902.7|12913.6|12912.7|12895.1|12894.2|9049
1581411600000|2020-02-11 09:00:00|12903.7|12902.8|12939|12938.1|12944.9|12941.7|12901.5|12900.6|11121
1581415200000|2020-02-11 10:00:00|12938.9|12938|12927.3|12926.4|12940.4|12939.5|12919.1|12918.2|7939
1581418800000|2020-02-11 11:00:00|12927.4|12926.5|12930.2|12929.3|12931.8|12930.9|12916.1|12915.2|7765
1581422400000|2020-02-11 12:00:00|12930.3|12929.4|12933.5|12932.6|12937.5|12936.6|12922.6|12921.7|6841
1581426000000|2020-02-11 13:00:00|12933.6|12932.7|12938|12937.1|12942|12941.1|12926.9|12926|10733
1581429600000|2020-02-11 14:00:00|12937.8|12936.9|12965.2|12964.3|12968.7|12967.8|12935.6|12934.7|10493
1581433200000|2020-02-11 15:00:00|12965.1|12964.2|12945.6|12944.7|12967.1|12966.2|12942.3|12941.1|11486
1581436800000|2020-02-11 16:00:00|12945.7|12944.8|12944.6|12943.7|12951.4|12950.2|12935.4|12933.7|7526
1581440400000|2020-02-11 17:00:00|12944.5|12943.6|12951|12950.1|12953.4|12952|12933.4|12931.7|5453
1581444000000|2020-02-11 18:00:00|12951.2|12950.3|12957|12956.1|12961.3|12960.1|12947.2|12946.3|4387
1581447600000|2020-02-11 19:00:00|12957.1|12956.2|12964|12963.1|12967.5|12966.6|12954.9|12954|4763
1581451200000|2020-02-11 20:00:00|12964.1|12963.2|12959|12957.3|12964.1|12963.2|12952|12951.1|3714
1581454800000|2020-02-11 21:00:00|12959.1|12957.4|12955.1|12952.2|12959.1|12957.6|12952.7|12951.3|2252
1581458400000|2020-02-11 22:00:00|12955.2|12952.3|12960.1|12953.2|12965.1|12955.9|12951.9|12945.3|5183
1581462000000|2020-02-11 23:00:00|12960.3|12953.3|12957.2|12955.5|12960.3|12956.3|12954.1|12952.4|2254
1581465600000|2020-02-12 00:00:00|12957.3|12955.6|12954.7|12953|12959.1|12957.7|12953.3|12951.6|2265
1581469200000|2020-02-12 01:00:00|12954.8|12953.1|12965.9|12964.2|12967.2|12966|12954|12952.5|4297
1581472800000|2020-02-12 02:00:00|12966|12964.3|12967.9|12966.2|12968.4|12966.8|12961.6|12959.9|3213
1581476400000|2020-02-12 03:00:00|12967.8|12966.1|12960.5|12958.8|12970.1|12968.5|12959.9|12958.4|2885
1581480000000|2020-02-12 04:00:00|12960.4|12958.7|12959.6|12957.9|12962.4|12960.7|12958.5|12957.1|2691
1581483600000|2020-02-12 05:00:00|12959.7|12958|12962.3|12961.4|12966.5|12965.1|12959.1|12957.8|2500
1581487200000|2020-02-12 06:00:00|12962.9|12961.2|12955.6|12953.9|12963|12961.5|12953.4|12951.7|3727
1581490800000|2020-02-12 07:00:00|12955.7|12954|12966|12965.1|12970.7|12969.8|12952.2|12951.2|7705
1581494400000|2020-02-12 08:00:00|12965.9|12965|12966.2|12965.3|12975.6|12974.3|12959.7|12958.5|10157
1581498000000|2020-02-12 09:00:00|12966.3|12965.4|12981.3|12980.4|12984.1|12983.2|12963|12961.7|9091
1581501600000|2020-02-12 10:00:00|12981.2|12980.3|12981.2|12980.3|12989.6|12988.7|12977.4|12976.4|7980
1581505200000|2020-02-12 11:00:00|12981.1|12980.2|12984.7|12983.8|12989.9|12988.6|12977.7|12976.7|6899
1581508800000|2020-02-12 12:00:00|12984.5|12983.6|12985.9|12985|12988.1|12987.2|12970|12969.1|6965
1581512400000|2020-02-12 13:00:00|12985.8|12984.9|12966.4|12965.5|12992|12991.1|12962.5|12961.5|8042
1581516000000|2020-02-12 14:00:00|12966.5|12965.6|12962.2|12960.5|12971.8|12970.4|12954.2|12953.3|8460
1581519600000|2020-02-12 15:00:00|12962.3|12960.6|12975|12974.1|12978|12977.1|12956.8|12955.6|10649
1581523200000|2020-02-12 16:00:00|12974.9|12974|12977.4|12976.5|12980.1|12979.2|12971.6|12970.7|7316
1581526800000|2020-02-12 17:00:00|12977.3|12976.4|12966.4|12965.5|12979.4|12978.5|12965.4|12964.4|5775
1581530400000|2020-02-12 18:00:00|12966.3|12965.4|12964.8|12963.1|12969.6|12968.6|12963.6|12962.3|3905
1581534000000|2020-02-12 19:00:00|12964.9|12963.2|12959.8|12958.9|12967.9|12967|12959|12958.1|5060
1581537600000|2020-02-12 20:00:00|12959.4|12958.5|12958.9|12958|12963|12962.1|12957.4|12956.5|4274
1581541200000|2020-02-12 21:00:00|12959|12958.1|12961|12957.5|12962.4|12959.2|12956.8|12955.4|2753
1581544800000|2020-02-12 22:00:00|12961.5|12958|12961.9|12955.8|12969.2|12962.7|12958.3|12951.9|4424
1581548400000|2020-02-12 23:00:00|12961.8|12955.6|12958.7|12957|12962.8|12957.1|12952.9|12951.2|3497
1581552000000|2020-02-13 00:00:00|12958.6|12956.9|12954.3|12953.4|12966|12964.3|12953.4|12952.2|5208
1581555600000|2020-02-13 01:00:00|12954.6|12952.9|12959|12958.1|12962|12960.7|12953.9|12952.6|4470
1581559200000|2020-02-13 02:00:00|12959.4|12957.7|12959.3|12958.4|12961.8|12960.7|12955.3|12953.9|2911
1581562800000|2020-02-13 03:00:00|12959.2|12958.3|12954.6|12952.9|12960.8|12959.5|12953.1|12951.8|2913
1581566400000|2020-02-13 04:00:00|12954.7|12953|12952.7|12951|12956.5|12955.3|12949.3|12948|2282
1581570000000|2020-02-13 05:00:00|12952.6|12950.9|12952|12950.3|12953.8|12952.4|12945.1|12943.4|3403
1581573600000|2020-02-13 06:00:00|12951.9|12950.2|12952.3|12950.6|12954.7|12953|12946.4|12944.7|3216
1581577200000|2020-02-13 07:00:00|12952.5|12950.8|12978.9|12978|12979.4|12978.2|12950.4|12949.3|7564
1581580800000|2020-02-13 08:00:00|12979.3|12977.6|12963|12962.1|12984.9|12983.5|12962|12960.7|10876
1581584400000|2020-02-13 09:00:00|12963.1|12962.2|12971.5|12970.6|12975.7|12974.8|12955.8|12954.9|8184
1581588000000|2020-02-13 10:00:00|12972.3|12971.4|12988.9|12988|12990|12988.5|12969.8|12968.6|7509
1581591600000|2020-02-13 11:00:00|12989|12988.1|12984.9|12983.2|12989.3|12988.2|12963.1|12961.4|11157
1581595200000|2020-02-13 12:00:00|12984.8|12983.1|13032.4|13031.5|13046.2|13045.1|12980.1|12979.1|16351
1581598800000|2020-02-13 13:00:00|13032.3|13031.4|13024.4|13023.5|13044.6|13043.4|13021.8|13020.9|10425
1581602400000|2020-02-13 14:00:00|13024.6|13023.7|13044.1|13043.2|13049.1|13048.2|13013.9|13012.8|9979
1581606000000|2020-02-13 15:00:00|13044|13043.1|13055.7|13054.8|13070|13069.1|13042.4|13041.5|12938
1581609600000|2020-02-13 16:00:00|13055.6|13054.7|13049.8|13048.9|13063.7|13062.8|13043.7|13042.8|8739
1581613200000|2020-02-13 17:00:00|13049.9|13049|13056.8|13055.9|13058.4|13057.5|13045.9|13045|5053
1581616800000|2020-02-13 18:00:00|13056.7|13055.8|13052.7|13051.8|13062.1|13061.2|13049.6|13048.6|4088
1581620400000|2020-02-13 19:00:00|13052.8|13051.9|13054.7|13053.8|13056|13055.1|13050.1|13048.9|3485
1581624000000|2020-02-13 20:00:00|13054.6|13053.7|13049|13048.1|13054.9|13054|13045.6|13044.7|3212
1581627600000|2020-02-13 21:00:00|13048.9|13048|13043.5|13041.1|13049.5|13048.2|13041|13038.3|2257
1581631200000|2020-02-13 22:00:00|13046.8|13037.4|13044.3|13038.7|13054.6|13045.8|13039.8|13034.2|8061
1581634800000|2020-02-13 23:00:00|13044.2|13039.4|13046.3|13044.6|13048.9|13047.2|13041|13037.6|3348
1581638400000|2020-02-14 00:00:00|13046.4|13044.7|13046.9|13045.2|13050|13048.3|13041|13039.5|4144
1581642000000|2020-02-14 01:00:00|13046.8|13045.1|13047.6|13045.9|13050.4|13048.7|13043.5|13041.8|3607
1581645600000|2020-02-14 02:00:00|13047.7|13046|13049.4|13047.7|13050.3|13048.9|13043.6|13042.4|2897
1581649200000|2020-02-14 03:00:00|13049.3|13047.6|13042.7|13041|13049.4|13047.7|13040.7|13039.4|2536
1581652800000|2020-02-14 04:00:00|13042.6|13040.9|13043.8|13042.1|13046|13044.5|13041.8|13040.1|1772
1581656400000|2020-02-14 05:00:00|13044|13042.3|13045.9|13045|13046.4|13045.1|13040.8|13039.6|2455
1581660000000|2020-02-14 06:00:00|13046|13045.1|13046.1|13044.4|13056.7|13055.2|13044|13042.7|3156
1581663600000|2020-02-14 07:00:00|13046.2|13044.5|13058.1|13057.2|13061.4|13060.4|13043.8|13042.1|6113
1581667200000|2020-02-14 08:00:00|13057.9|13057|13042|13040.3|13064|13063.1|13031.3|13030.1|9377
1581670800000|2020-02-14 09:00:00|13041.8|13040.1|13036.2|13033.8|13044|13042.8|13020|13019.1|9661
1581674400000|2020-02-14 10:00:00|13036|13033.9|13030.7|13029.8|13042.3|13040.6|13022.1|13021|7930
1581678000000|2020-02-14 11:00:00|13031.3|13029.6|13031.1|13030.2|13042.2|13041.3|13026.7|13025.4|7759
1581681600000|2020-02-14 12:00:00|13031|13030.1|13029|13028.1|13036.6|13035.5|13021.6|13020.7|6891
1581685200000|2020-02-14 13:00:00|13029.7|13028.8|13015.5|13014.6|13032.3|13031.2|13002.2|13000.5|12603
1581688800000|2020-02-14 14:00:00|13015.6|13014.7|13023.4|13021.3|13026.1|13025.2|13012.6|13011.7|7991
1581692400000|2020-02-14 15:00:00|13023.7|13021.2|13016.2|13015.3|13025.8|13024.9|13011.6|13010.3|8125
1581696000000|2020-02-14 16:00:00|13016.3|13015.4|13037.6|13036.7|13039.6|13038.3|13010.5|13009.6|7264
1581699600000|2020-02-14 17:00:00|13037.5|13036.6|13040.7|13039.8|13041.9|13041|13033.5|13032.6|4371
1581703200000|2020-02-14 18:00:00|13040.8|13039.9|13039.5|13038.6|13049|13048.1|13037.8|13036.9|3182
1581706800000|2020-02-14 19:00:00|13039.6|13038.7|13032.6|13031.7|13041.9|13041|13030.3|13029.4|3062
1581710400000|2020-02-14 20:00:00|13032.7|13031.8|13049.2|13047.5|13049.4|13048|13031.3|13030.1|4079
1581714000000|2020-02-14 21:00:00|13049.3|13047.6|13048.3|13045.6|13054.1|13052.4|13046.9|13044|3192
1581886800000|2020-02-16 21:00:00|13045.6|13033|13050.2|13032.3|13050.6|13036.2|13045.4|13025.4|67
1581890400000|2020-02-16 22:00:00|13048.3|13032.2|13046.8|13041.4|13052|13043.4|13040.5|13026.1|4449
1581894000000|2020-02-16 23:00:00|13046.7|13041.5|13052.3|13050.6|13055.8|13053.7|13044.3|13040.8|3202
1581897600000|2020-02-17 00:00:00|13054.3|13049.1|13043.1|13041.4|13054.3|13051|13041.3|13039.9|3161
1581901200000|2020-02-17 01:00:00|13043.2|13041.5|13046|13044.3|13048.4|13047.2|13042|13040.6|2966
1581904800000|2020-02-17 02:00:00|13046.1|13044.4|13047.6|13046.7|13051|13049.6|13044.4|13043.1|3075
1581908400000|2020-02-17 03:00:00|13047.7|13046.8|13046.4|13044.7|13048.4|13047.2|13044.9|13043.8|1624
1581912000000|2020-02-17 04:00:00|13046.3|13044.6|13043.7|13042.8|13048.5|13047.2|13043.4|13042.1|2329
1581915600000|2020-02-17 05:00:00|13043.8|13042.9|13049.1|13048.2|13051.9|13050.4|13043.3|13042.1|2105
1581919200000|2020-02-17 06:00:00|13049.2|13048.3|13040.5|13038.8|13050.5|13049.6|13038.7|13037.7|2779
1581922800000|2020-02-17 07:00:00|13040.4|13038.7|13037.2|13036.3|13043.7|13042.3|13029.6|13028.5|6132
1581926400000|2020-02-17 08:00:00|13037.3|13036.4|13042.1|13041.2|13046.1|13045.2|13033.1|13032.2|7140
1581930000000|2020-02-17 09:00:00|13041.9|13041|13040.3|13039.4|13051.9|13051|13035.6|13034.7|7492
1581933600000|2020-02-17 10:00:00|13040.4|13039.5|13033.6|13032.7|13045.3|13044.1|13027.8|13026.6|5925
1581937200000|2020-02-17 11:00:00|13033.5|13032.6|13017|13016.1|13034.8|13033.4|13010.7|13009.8|7577
1581940800000|2020-02-17 12:00:00|13017.1|13016.2|13014.5|13013.6|13020.7|13019.8|13011.7|13010.8|6109
1581944400000|2020-02-17 13:00:00|13014.2|13013.3|13016.1|13015.2|13019.9|13019|13013|13012.1|5408
1581948000000|2020-02-17 14:00:00|13016.2|13015.3|13007.9|13007|13016.8|13015.7|13003.5|13002.6|5733
1581951600000|2020-02-17 15:00:00|13008|13007.1|13007|13006.1|13015.7|13014.3|13006.5|13005.6|5421
1581955200000|2020-02-17 16:00:00|13007.1|13006.2|13010.8|13009.9|13015.8|13014.5|13002.9|13002|4143
1581958800000|2020-02-17 17:00:00|13010.9|13010|13012.1|13011.2|13014.9|13013.8|13009.2|13007.9|3613
1581962400000|2020-02-17 18:00:00|13012.2|13011.3|13004.7|13003.8|13016.7|13014.3|13002.8|13001.9|11176
1581966000000|2020-02-17 19:00:00|13004.8|13003.9|13001.6|13000.7|13006.4|13004.7|12998.8|12997.5|6266
1581969600000|2020-02-17 20:00:00|13001.7|13000.8|13003.5|13001.8|13004.6|13003.4|12999.4|12998.5|5844
1581973200000|2020-02-17 21:00:00|13003.8|13001.5|13005.1|13003.3|13007.3|13003.7|13002.2|12999|5677
1581976800000|2020-02-17 22:00:00|13007.8|13002.4|13005.9|13002.7|13013.5|13006.5|13003.1|12998.7|3969
1581980400000|2020-02-17 23:00:00|13005.8|13002.8|13006.7|13005|13008.5|13006.5|13003.9|13001.9|2647
1581984000000|2020-02-18 00:00:00|13006.3|13004.5|12996.7|12995|13006.8|13005.5|12994.3|12992.9|3792
1581987600000|2020-02-18 01:00:00|12996.6|12994.9|12999|12997.3|13000.1|12998.8|12992.7|12991|4195
1581991200000|2020-02-18 02:00:00|12998.9|12997.2|12999.8|12998.1|13001|12999.6|12993.4|12992.1|3035
1581994800000|2020-02-18 03:00:00|12999.7|12998|13003.6|13002.7|13007|13005.3|12998|12996.3|2151
1581998400000|2020-02-18 04:00:00|13003.5|13002.6|12996.3|12994.6|13005.8|13004.3|12995.9|12994.6|2078
1582002000000|2020-02-18 05:00:00|12996.1|12995.2|12996.4|12995.5|13001.3|12999.9|12994.7|12993.8|2398
1582005600000|2020-02-18 06:00:00|12996.5|12995.6|12987.5|12985.8|13004.2|13003|12986.3|12985|3382
1582009200000|2020-02-18 07:00:00|12987.6|12985.9|12998.8|12997.9|13002.8|13001.9|12986.8|12985.2|7718
1582012800000|2020-02-18 08:00:00|12998.7|12997.8|12978.6|12977.7|12999.1|12998.2|12971.3|12970.2|11133
1582016400000|2020-02-18 09:00:00|12978.7|12977.8|12996.7|12995.8|13004.3|13003.4|12976.7|12975.4|11009
1582020000000|2020-02-18 10:00:00|12996.6|12995.7|13029.4|13028.5|13039.2|13038.3|12994.1|12992.8|13080
1582023600000|2020-02-18 11:00:00|13029.5|13028.6|13041.3|13040.4|13049.8|13048.6|13028.8|13027.9|8721
1582027200000|2020-02-18 12:00:00|13041.2|13040.3|13032.7|13031.8|13043.8|13042.9|13032.4|13031.3|7743
1582030800000|2020-02-18 13:00:00|13032.6|13031.7|13026.7|13025.8|13037.5|13036.4|13020.8|13019.9|10300
1582034400000|2020-02-18 14:00:00|13026.8|13025.9|13026.9|13025.2|13032.4|13031.5|13017.3|13015.9|8850
1582038000000|2020-02-18 15:00:00|13027|13025.3|13036.5|13035.6|13042.5|13041.6|13017.6|13016.7|9059
1582041600000|2020-02-18 16:00:00|13036.6|13035.7|13017.5|13016.6|13038.1|13037.2|13013.2|13012.3|7249
1582045200000|2020-02-18 17:00:00|13017.4|13016.5|13004.4|13003.5|13017.5|13016.6|13000.5|12999.6|6341
1582048800000|2020-02-18 18:00:00|13004.5|13003.6|12997.5|12996.6|13004.8|13003.7|12995.7|12994.8|3884
1582052400000|2020-02-18 19:00:00|12997.4|12996.5|12999.7|12998.8|13002.5|13001.6|12996.2|12995.3|3659
1582056000000|2020-02-18 20:00:00|12999.8|12998.9|13000.7|12999.8|13001.6|13000.7|12996.5|12995.6|3027
1582059600000|2020-02-18 21:00:00|13000.6|12999.7|12999|12995.7|13002.9|13001.9|12997|12994.8|2261
1582063200000|2020-02-18 22:00:00|12998.8|12995.4|13002.2|12998.5|13005.8|12999.4|12998.7|12995.2|3947
1582066800000|2020-02-18 23:00:00|13002.6|12998.1|13000.2|12998.5|13006.2|13004.5|12998.9|12996.5|6202
1582070400000|2020-02-19 00:00:00|13000.4|12998.7|13001.4|12999.7|13002.6|13001.4|12997.9|12996.5|2767
1582074000000|2020-02-19 01:00:00|13001.5|12999.8|13002.2|13000.5|13004.4|13003|12999.2|12997.8|3511
1582077600000|2020-02-19 02:00:00|13002.3|13000.6|12997.9|12997|13003.5|13002.2|12996.5|12995.2|3233
1582081200000|2020-02-19 03:00:00|12998.1|12997.2|12999.3|12997.6|13000.8|12999.7|12996.9|12995.5|2328
1582084800000|2020-02-19 04:00:00|12999.2|12997.5|13001.7|13000.8|13002.4|13001.2|12998.5|12997.1|1591
1582088400000|2020-02-19 05:00:00|13001.8|13000.9|13000|12999.1|13003.3|13001.9|12996.7|12995.4|1870
1582092000000|2020-02-19 06:00:00|12999.9|12999|12995.9|12994.2|12999.9|12999|12987.8|12986.9|3403
1582095600000|2020-02-19 07:00:00|12996|12994.3|13006.8|13005.9|13012.2|13011.3|12991.1|12990.2|6762
1582099200000|2020-02-19 08:00:00|13006.7|13005.8|12994.9|12994|13019.4|13018.3|12993.3|12992|8920
1582102800000|2020-02-19 09:00:00|12995|12994.1|13007.5|13006.6|13024.2|13023|12975.1|12973.9|12795
1582106400000|2020-02-19 10:00:00|13007.1|13006.2|12982|12981.1|13010.4|13009.5|12973.9|12972.6|8962
1582110000000|2020-02-19 11:00:00|12982.1|12981.2|12988.4|12986.7|12989.5|12988.6|12975.6|12974.3|8478
1582113600000|2020-02-19 12:00:00|12987.9|12987|12991.5|12990.6|12999.3|12998.4|12982.4|12981.5|8409
1582117200000|2020-02-19 13:00:00|12991.4|12990.5|12978.4|12977.5|12992.4|12991.5|12973.5|12972.6|9569
1582120800000|2020-02-19 14:00:00|12978.3|12977.4|12959.3|12958.4|12979.6|12978.7|12950|12949.1|10366
1582124400000|2020-02-19 15:00:00|12959.4|12958.5|12951.3|12950.4|12962.1|12961.2|12924.3|12922.9|10439
1582128000000|2020-02-19 16:00:00|12951.2|12950.3|12934|12933.1|12954.6|12953.7|12932|12931.1|7924
1582131600000|2020-02-19 17:00:00|12933.9|12933|12918.7|12917.8|12935.7|12934.8|12918.3|12917.4|5104
1582135200000|2020-02-19 18:00:00|12918.6|12917.7|12920|12916.2|12922.3|12921.4|12915.2|12914.3|3585
1582138800000|2020-02-19 19:00:00|12919.3|12915.8|12919.9|12919|12921.4|12920.2|12908.1|12907.2|5880
1582142400000|2020-02-19 20:00:00|12919.7|12918.8|12924.1|12923.2|12930.1|12929.2|12919.4|12918.5|4419
1582146000000|2020-02-19 21:00:00|12924.2|12923.3|12926.2|12918.7|12928.9|12928|12918.2|12916.5|3517
1582149600000|2020-02-19 22:00:00|12926.1|12918.8|12922.4|12919.1|12932.9|12922.9|12920.1|12911.9|4799
1582153200000|2020-02-19 23:00:00|12922.5|12918.5|12926.8|12925.1|12927.5|12925.9|12920.2|12917.9|2490
1582156800000|2020-02-20 00:00:00|12926.3|12924.6|12928.3|12926.6|12929.6|12928|12919.1|12917.7|4670
1582160400000|2020-02-20 01:00:00|12928.2|12926.5|12916.1|12914.4|12928.7|12927.4|12912|12910.5|4641
1582164000000|2020-02-20 02:00:00|12916|12914.3|12905.9|12904.2|12919.2|12917.8|12905.4|12903.7|4175
1582167600000|2020-02-20 03:00:00|12905.8|12904.1|12909.3|12907.6|12909.9|12908.2|12901.6|12900.3|4743
1582171200000|2020-02-20 04:00:00|12909.2|12907.5|12913.2|12911.5|12913.6|12912.2|12905.7|12904.5|2915
1582174800000|2020-02-20 05:00:00|12913.3|12911.6|12911.8|12910.1|12915.2|12913.9|12910.6|12909.2|2242
1582178400000|2020-02-20 06:00:00|12911.7|12910|12905|12903.3|12912.3|12911|12900.8|12899.5|3832
1582182000000|2020-02-20 07:00:00|12904.9|12903.2|12899.5|12898.6|12908.5|12907.3|12885.7|12884.4|10484
1582185600000|2020-02-20 08:00:00|12899.6|12898.7|12902.4|12900.7|12903.7|12902.5|12883.9|12883|10050
1582189200000|2020-02-20 09:00:00|12901.6|12900.4|12902.7|12901.8|12926.6|12925.3|12900.6|12899.5|11992
1582192800000|2020-02-20 10:00:00|12902.8|12901.9|12880.5|12879.6|12907.8|12906.9|12874.8|12873.7|11079
1582196400000|2020-02-20 11:00:00|12880.3|12879.4|12871.1|12870.2|12886.1|12884.8|12850.2|12848.9|12074
1582200000000|2020-02-20 12:00:00|12871|12870.1|12865.7|12864.8|12876.2|12874.9|12856|12855.1|8818
1582203600000|2020-02-20 13:00:00|12865.5|12864.6|12859.5|12857.8|12882.4|12881.4|12850|12847.8|10108
1582207200000|2020-02-20 14:00:00|12859.6|12857.9|12871.2|12869.5|12876.3|12875.1|12854.6|12853.7|9872
1582210800000|2020-02-20 15:00:00|12871|12869.3|12881.1|12880.2|12885|12884|12863.4|12862.3|8787
1582214400000|2020-02-20 16:00:00|12881.2|12880.3|12877.3|12876.4|12889.2|12888.3|12871.8|12870.8|8901
1582218000000|2020-02-20 17:00:00|12877.2|12876.3|12878|12877.1|12888.6|12887.7|12876.6|12875.7|5848
1582221600000|2020-02-20 18:00:00|12878.1|12877.2|12880.6|12879.7|12883.4|12882.3|12875.5|12874.3|3581
1582225200000|2020-02-20 19:00:00|12880.7|12879.8|12881.1|12880.2|12889.1|12888.2|12879|12878.1|3607
1582228800000|2020-02-20 20:00:00|12881.2|12880.3|12882.4|12881.5|12883.7|12882.1|12876.9|12875.7|2862
1582232400000|2020-02-20 21:00:00|12881.9|12881|12887.4|12877.4|12887.4|12882.5|12876|12874.8|2406
1582236000000|2020-02-20 22:00:00|12886.7|12876.7|12882.2|12877.9|12889.6|12885|12881.1|12873.8|4895
1582239600000|2020-02-20 23:00:00|12882|12877.8|12881.4|12880.5|12887.8|12886.1|12881.1|12877.1|3098
1582243200000|2020-02-21 00:00:00|12881.2|12880.3|12882.2|12881.3|12887.4|12885.7|12879.9|12878.2|3743
1582246800000|2020-02-21 01:00:00|12882.1|12881.2|12888.2|12886.5|12889.2|12887.9|12881.4|12879.9|3902
1582250400000|2020-02-21 02:00:00|12888.3|12886.6|12889.4|12888.5|12895.8|12894.3|12886.1|12884.8|5376
1582254000000|2020-02-21 03:00:00|12889.3|12888.4|12895|12893.3|12895|12893.7|12889.1|12887.9|3394
1582257600000|2020-02-21 04:00:00|12894.9|12893.2|12894.1|12893.2|12894.9|12893.5|12889.1|12888.1|2715
1582261200000|2020-02-21 05:00:00|12894|12893.1|12895.7|12894.8|12899.8|12898.8|12893.9|12893|2713
1582264800000|2020-02-21 06:00:00|12895.6|12894.7|12894.1|12892.4|12897.1|12896.2|12890.3|12889.1|2774
1582268400000|2020-02-21 07:00:00|12893.7|12892.8|12889.7|12888.8|12903.4|12902.3|12887|12885.9|7482
1582272000000|2020-02-21 08:00:00|12889.6|12888.7|12912.8|12911.9|12918.1|12917.2|12885.2|12884.3|13375
1582275600000|2020-02-21 09:00:00|12912.9|12912|12917.3|12915.6|12932.4|12926.8|12912.9|12912|11407
1582279200000|2020-02-21 10:00:00|12917.2|12915.5|12910.3|12909.4|12924.3|12923|12908.3|12907.4|8273
1582282800000|2020-02-21 11:00:00|12910.4|12909.5|12947.7|12946.8|12952.5|12951|12908.9|12907.6|11180
1582286400000|2020-02-21 12:00:00|12947.8|12946.9|12928.1|12927.2|12948.4|12946.9|12925.7|12924.8|9522
1582290000000|2020-02-21 13:00:00|12928.6|12927.7|12935.7|12934.8|12939.8|12938.9|12926|12924.6|8873
1582293600000|2020-02-21 14:00:00|12935.6|12934.7|12946.2|12944.5|12959.4|12957.9|12927|12926.1|9697
1582297200000|2020-02-21 15:00:00|12946.1|12944.4|12963.1|12962.2|12978.7|12977.2|12939.1|12938.2|14275
1582300800000|2020-02-21 16:00:00|12963.2|12962.3|12965|12964.1|12972.1|12971.2|12957.4|12956.5|8276
1582304400000|2020-02-21 17:00:00|12964.9|12964|12974.6|12973.7|12977.4|12976.5|12964.9|12964|5251
1582308000000|2020-02-21 18:00:00|12974.7|12973.8|12979.3|12978.4|12981.6|12980.7|12970.8|12969.5|3686
1582311600000|2020-02-21 19:00:00|12979.4|12978.5|12974.2|12973.3|12980.4|12979.5|12973.1|12972.2|3264
1582315200000|2020-02-21 20:00:00|12974.3|12973.4|12963.2|12961.5|12975.7|12974.6|12959|12957.5|5496
1582318800000|2020-02-21 21:00:00|12962.8|12961.1|12963.3|12954.6|12967.8|12961.2|12956|12953.6|3041
1582491600000|2020-02-23 21:00:00|12953.7|12943.6|12952.3|12941.1|12967|12953.7|12946.5|12934.2|681
1582495200000|2020-02-23 22:00:00|12951.6|12939.6|12951.1|12946|12959.2|12950.7|12948.7|12937.8|3933
1582498800000|2020-02-23 23:00:00|12950.5|12946.4|12952.7|12951|12956|12954.3|12946.9|12945.2|4833
1582502400000|2020-02-24 00:00:00|12952.9|12951.2|12946.9|12945.2|12954.4|12953.2|12944.7|12943.4|3924
1582506000000|2020-02-24 01:00:00|12947.3|12945.6|12948.8|12947.1|12949.3|12947.8|12943.7|12942|4041
1582509600000|2020-02-24 02:00:00|12948.4|12947.5|12940.8|12939.1|12952.5|12950.8|12940.4|12939|3229
1582513200000|2020-02-24 03:00:00|12940.9|12939.2|12935.4|12933.7|12941|12939.4|12934.3|12933.4|3241
1582516800000|2020-02-24 04:00:00|12935.5|12933.8|12938.7|12937.8|12939.9|12938.7|12934.7|12933.5|3086
1582520400000|2020-02-24 05:00:00|12938.8|12937.9|12937.3|12936.4|12944.5|12943.1|12936.9|12935.6|2691
1582524000000|2020-02-24 06:00:00|12937.4|12936.5|12943.5|12941.8|12943.6|12942.2|12934.9|12933.6|3301
1582527600000|2020-02-24 07:00:00|12943.7|12942|12942.1|12941.2|12955.4|12954.1|12939.2|12938.3|9417
1582531200000|2020-02-24 08:00:00|12942.3|12941.4|12929.1|12923.6|12943.8|12942.9|12910.5|12909.3|13091
1582534800000|2020-02-24 09:00:00|12929.7|12922.7|12897.1|12896.2|12930.6|12926.8|12887.4|12886.2|12517
1582538400000|2020-02-24 10:00:00|12897.2|12896.3|12899|12898.1|12907.5|12906.6|12894.4|12893.5|9000
1582542000000|2020-02-24 11:00:00|12898.9|12898|12904.9|12904|12911|12909.8|12892.7|12891.5|7562
1582545600000|2020-02-24 12:00:00|12904.8|12903.9|12922.3|12921.4|12922.5|12921.6|12887.2|12886.3|8012
1582549200000|2020-02-24 13:00:00|12922.2|12921.3|12900.6|12899.7|12922.2|12921.3|12900.1|12899.2|8818
1582552800000|2020-02-24 14:00:00|12900.7|12899.8|12921.2|12920.3|12930.2|12929.3|12900.2|12899.3|10247
1582556400000|2020-02-24 15:00:00|12921.3|12920.4|12924.1|12923.2|12933.2|12932.3|12916.5|12915.6|10415
1582560000000|2020-02-24 16:00:00|12924.2|12923.3|12922.6|12921.7|12932.8|12931.9|12916.4|12915.5|8022
1582563600000|2020-02-24 17:00:00|12922.5|12921.6|12937|12936.1|12938.1|12937.2|12918.2|12917.3|6821
1582567200000|2020-02-24 18:00:00|12937.1|12936.2|12930|12929.1|12937.1|12936.2|12927.6|12926.7|4979
1582570800000|2020-02-24 19:00:00|12929.9|12929|12914.4|12913.5|12931.8|12930.9|12913.5|12912.6|5602
1582574400000|2020-02-24 20:00:00|12914.2|12913.3|12928.2|12927.3|12932.7|12931.8|12913.4|12912.4|7590
1582578000000|2020-02-24 21:00:00|12928.1|12927.2|12931.2|12921.2|12934.9|12931.1|12925.3|12921|3883
1582581600000|2020-02-24 22:00:00|12932.5|12922.5|12928.3|12918.5|12935.9|12930.3|12924.6|12914.6|8041
1582585200000|2020-02-24 23:00:00|12928.2|12918.6|12925.4|12923.7|12929.1|12925.8|12923.7|12916.8|4536
1582588800000|2020-02-25 00:00:00|12925.5|12923.8|12924.3|12922.6|12926.2|12924.8|12917.5|12916.2|4238
1582592400000|2020-02-25 01:00:00|12924.4|12922.7|12941.5|12939.8|12942.7|12941.7|12914.7|12913.6|5465
1582596000000|2020-02-25 02:00:00|12941.4|12939.7|12940.4|12938.7|12943.1|12941.9|12936.7|12935|4260
1582599600000|2020-02-25 03:00:00|12940.3|12938.6|12939.6|12937.9|12941.6|12940.1|12936.6|12935.2|3249
1582603200000|2020-02-25 04:00:00|12939.5|12937.8|12938.4|12936.7|12942.6|12941.2|12936.5|12935.2|2517
1582606800000|2020-02-25 05:00:00|12938.3|12936.6|12933.1|12932.2|12940.3|12939|12928|12926.7|3286
1582610400000|2020-02-25 06:00:00|12933.6|12931.9|12939.2|12937.5|12943.6|12942.2|12931.2|12929.7|4824
1582614000000|2020-02-25 07:00:00|12939|12937.3|12954.8|12953.9|12957.7|12956.8|12929.5|12928.5|8681
1582617600000|2020-02-25 08:00:00|12954.7|12953.8|12977.8|12976.9|12980.7|12979.5|12945|12943.8|11952
1582621200000|2020-02-25 09:00:00|12978.2|12976.5|12994.9|12994|12996.2|12994.8|12971.5|12970.4|12543
1582624800000|2020-02-25 10:00:00|12994.8|12993.9|12971|12970.1|12994.8|12993.9|12970.2|12969.3|11625
1582628400000|2020-02-25 11:00:00|12970.9|12970|12966.3|12965.4|12972.5|12971.3|12958.7|12957.8|9566
1582632000000|2020-02-25 12:00:00|12966.5|12965.6|12954.1|12953.2|12971.8|12970.9|12953.2|12952.3|9635
1582635600000|2020-02-25 13:00:00|12954|12953.1|12970.2|12968.5|12978.5|12977.6|12954|12953.1|11791
1582639200000|2020-02-25 14:00:00|12970.3|12968.6|12984.6|12982.3|12988.6|12987.7|12966.1|12965.2|9928
1582642800000|2020-02-25 15:00:00|12985|12982.4|13016.5|13015.6|13018.6|13017.7|12979.1|12978.2|13626
1582646400000|2020-02-25 16:00:00|13016.4|13015.5|13003|13002.1|13018.2|13017.3|12996.6|12995.7|10069
1582650000000|2020-02-25 17:00:00|13002.9|13002|13012|13011.1|13014.1|13013.2|12998.5|12997.6|6194
1582653600000|2020-02-25 18:00:00|13012.1|13011.2|13006|13005.1|13014.1|13013.2|13001.7|13000.8|6030
1582657200000|2020-02-25 19:00:00|13006.1|13005.2|13000.3|12999.4|13014.4|13013.5|13000|12999|6569
1582660800000|2020-02-25 20:00:00|13000.2|12999.3|12999.9|12999|13006.3|13005.4|12995|12994.1|5583
1582664400000|2020-02-25 21:00:00|12999.8|12998.9|13006.8|13004|13009.4|13005.6|12999|12998.1|3328
1582668000000|2020-02-25 22:00:00|13007.2|13004.2|13006.9|12996.9|13010.3|13005.6|12995.5|12990.6|5624
1582671600000|2020-02-25 23:00:00|13007|12997.4|13003.6|13001.9|13007.1|13003.4|12998.1|12993.9|4479
1582675200000|2020-02-26 00:00:00|13003.2|13002.3|12999.9|12998.2|13003.8|13002.3|12994.1|12993.2|3636
1582678800000|2020-02-26 01:00:00|13000|12998.3|13007.7|13006|13009|13007.6|12997.3|12995.8|4976
1582682400000|2020-02-26 02:00:00|13007.6|13005.9|12998.6|12996.9|13008.9|13007.7|12998.1|12996.4|5369
1582686000000|2020-02-26 03:00:00|12998.7|12997|12993.1|12992.2|12999.8|12998.6|12991.8|12990.6|3283
1582689600000|2020-02-26 04:00:00|12993|12992.1|12987.4|12986.5|12995.2|12993.8|12982.7|12981|4188
1582693200000|2020-02-26 05:00:00|12987.3|12986.4|12997.8|12996.1|12999.2|12997.9|12987.3|12986.2|3733
1582696800000|2020-02-26 06:00:00|12997.9|12996.2|12986|12984.3|12998.4|12997.1|12978.7|12977|5530
1582700400000|2020-02-26 07:00:00|12986.1|12984.4|12985.8|12984.9|12995.7|12994.3|12977.2|12975.9|10006
1582704000000|2020-02-26 08:00:00|12985.7|12984.8|12974.7|12973|12992.9|12992|12972.7|12971|10934
1582707600000|2020-02-26 09:00:00|12974.8|12973.1|12951|12949.3|12977.9|12977|12943.5|12942.1|14156
1582711200000|2020-02-26 10:00:00|12950.9|12949.2|12932.6|12931.7|12951.5|12950.2|12930.5|12929.3|10357
1582714800000|2020-02-26 11:00:00|12932.5|12931.6|12934.5|12933.6|12943|12941.7|12924.2|12923.3|11369
1582718400000|2020-02-26 12:00:00|12934.6|12933.7|12928.7|12927.8|12938.8|12937.9|12914.4|12913.4|12274
1582722000000|2020-02-26 13:00:00|12928.6|12927.7|12935.5|12934.6|12942.9|12942|12921|12920.1|10497
1582725600000|2020-02-26 14:00:00|12935.3|12934.4|12924.9|12923.2|12951.4|12949.7|12921.2|12920.3|10080
1582729200000|2020-02-26 15:00:00|12925|12923.3|12917.3|12916.4|12934.4|12933.5|12913.1|12912.2|10384
1582732800000|2020-02-26 16:00:00|12917.2|12916.3|12920.5|12919.6|12930.9|12930|12912.9|12912|8837
1582736400000|2020-02-26 17:00:00|12920.6|12919.7|12908.6|12907.7|12922.8|12921.6|12907.5|12906.6|6579
1582740000000|2020-02-26 18:00:00|12908.7|12907.8|12903.5|12902.6|12914.5|12913.6|12900.6|12899|7129
1582743600000|2020-02-26 19:00:00|12903.6|12902.7|12911.4|12910.5|12918.2|12917|12902.6|12901.7|7135
1582747200000|2020-02-26 20:00:00|12911.6|12910.7|12909.5|12908.6|12915.4|12914.5|12904.4|12903.1|6098
1582750800000|2020-02-26 21:00:00|12909.4|12908.5|12902.9|12900|12909.6|12908.7|12897.1|12892.6|3856
1582754400000|2020-02-26 22:00:00|12902|12900.3|12905.6|12900.3|12918.1|12908.7|12900.1|12892.1|6101
1582758000000|2020-02-26 23:00:00|12905.8|12900.4|12907.2|12905.5|12909|12907.5|12900.7|12898.7|4440
1582761600000|2020-02-27 00:00:00|12907|12906.1|12916.3|12914.6|12921.5|12920|12904.3|12902.6|8281
1582765200000|2020-02-27 01:00:00|12916.4|12914.7|12913|12911.3|12919.9|12918.2|12910.8|12909.3|6028
1582768800000|2020-02-27 02:00:00|12913.1|12911.4|12922.9|12922|12929|12927.3|12912.1|12910.5|5511
1582772400000|2020-02-27 03:00:00|12923.2|12921.5|12924.5|12922.8|12925.5|12924.2|12918.4|12917|3898
1582776000000|2020-02-27 04:00:00|12924.6|12922.9|12932.3|12930.6|12932.3|12930.8|12918.9|12917.4|3780
1582779600000|2020-02-27 05:00:00|12932.2|12930.5|12930.3|12929.4|12937.2|12935.9|12927.6|12925.9|5508
1582783200000|2020-02-27 06:00:00|12930.4|12929.5|12933.4|12931.7|12938.9|12937.2|12925.8|12924.4|5401
1582786800000|2020-02-27 07:00:00|12933.3|12931.6|12922.6|12921.7|12938.4|12936.8|12917.1|12916|9965
1582790400000|2020-02-27 08:00:00|12922.4|12921.5|12932.9|12931.2|12947.5|12946.2|12909.9|12908.7|13722
1582794000000|2020-02-27 09:00:00|12932.8|12931.1|12903.8|12902.9|12936.3|12935|12902.9|12902|11092
1582797600000|2020-02-27 10:00:00|12903.7|12902.8|12870.5|12869.6|12903.7|12902.8|12868.5|12867.1|14073
1582801200000|2020-02-27 11:00:00|12870.7|12869.8|12870.8|12869.9|12878.9|12878|12860.7|12859.2|10955
1582804800000|2020-02-27 12:00:00|12870.7|12869.8|12893.6|12892.7|12901.5|12900.2|12861.7|12860.7|12253
1582808400000|2020-02-27 13:00:00|12893.7|12892.8|12896.4|12895.5|12918.3|12917.2|12885.3|12884.4|14695
1582812000000|2020-02-27 14:00:00|12896.5|12895.6|12883.9|12882.2|12896.7|12895.6|12868|12867.1|14072
1582815600000|2020-02-27 15:00:00|12883.8|12882.1|12873.1|12872.2|12902.9|12902|12870.8|12869.9|16316
1582819200000|2020-02-27 16:00:00|12872.9|12872|12875.5|12874.6|12882.8|12881.9|12865|12864.1|11832
1582822800000|2020-02-27 17:00:00|12875.6|12874.7|12884.6|12883.7|12887.2|12886.3|12868|12867.1|8540
1582826400000|2020-02-27 18:00:00|12884.5|12883.6|12890.3|12889.4|12894.9|12894|12881.3|12880.4|8142
1582830000000|2020-02-27 19:00:00|12890.4|12889.5|12893.2|12892.3|12894.5|12893.5|12888.6|12887.7|6193
1582833600000|2020-02-27 20:00:00|12893.1|12892.2|12891|12890.1|12895.4|12894.5|12885.2|12884.3|6183
1582837200000|2020-02-27 21:00:00|12891.4|12890.5|12887.1|12883.5|12895.8|12894.5|12884.4|12882.6|4877
1582840800000|2020-02-27 22:00:00|12886.1|12884|12894.8|12889.6|12901.4|12891.4|12885|12875.5|4896
1582844400000|2020-02-27 23:00:00|12894.6|12889.7|12888.5|12886.8|12900.7|12893.7|12886.2|12884.5|9694
1582848000000|2020-02-28 00:00:00|12888.6|12886.9|12895.3|12893.6|12897.5|12896.1|12888.4|12886.7|5026
1582851600000|2020-02-28 01:00:00|12894.9|12894|12890.6|12889.7|12896.5|12895.3|12887.7|12886.3|4996
1582855200000|2020-02-28 02:00:00|12890.5|12889.6|12888.7|12887|12890.8|12889.9|12883.5|12882.3|4996
1582858800000|2020-02-28 03:00:00|12888.8|12887.1|12875.3|12873.6|12889.3|12887.9|12871.1|12869.5|6052
1582862400000|2020-02-28 04:00:00|12875.4|12873.7|12884.8|12883.9|12888.1|12886.5|12871.3|12870|5353
1582866000000|2020-02-28 05:00:00|12884.9|12884|12888.2|12886.5|12890.3|12888.9|12880.6|12878.9|6299
1582869600000|2020-02-28 06:00:00|12887.8|12886.9|12880.5|12878.8|12897.5|12895.9|12877.7|12876.1|7118
1582873200000|2020-02-28 07:00:00|12880.6|12878.9|12863.5|12862.6|12881.5|12880.2|12860.2|12859.3|11071
1582876800000|2020-02-28 08:00:00|12863.3|12862.4|12879.7|12878.8|12882.2|12881.1|12862.5|12861.4|15476
1582880400000|2020-02-28 09:00:00|12880.1|12878.4|12905.6|12903.9|12920.4|12919.4|12870.8|12869.5|15175
1582884000000|2020-02-28 10:00:00|12905.1|12904.2|12883.8|12882.1|12907.9|12907|12880.2|12879.3|12485
1582887600000|2020-02-28 11:00:00|12884.1|12882.4|12883.9|12883|12893.2|12891.9|12867.4|12866.5|13468
1582891200000|2020-02-28 12:00:00|12884|12883.1|12875.5|12873.8|12892.9|12892|12866.4|12865.5|11486
1582894800000|2020-02-28 13:00:00|12875.6|12873.9|12856.3|12855.4|12878.2|12877.2|12846.5|12845.3|12178
1582898400000|2020-02-28 14:00:00|12856.2|12855.3|12823.4|12821.7|12857.3|12856.4|12821.8|12820.1|14014
1582902000000|2020-02-28 15:00:00|12823.3|12821.6|12774.6|12772.9|12839.3|12833.4|12760.7|12759.3|17750
1582905600000|2020-02-28 16:00:00|12774.5|12772.8|12776.9|12776|12792.9|12791.6|12753.6|12752.6|21708
1582909200000|2020-02-28 17:00:00|12776.8|12775.9|12761.7|12760.8|12783.5|12782.6|12754.8|12753.8|12502
1582912800000|2020-02-28 18:00:00|12761.6|12760.7|12755.6|12754.7|12761.9|12760.9|12726.4|12725.1|10747
1582916400000|2020-02-28 19:00:00|12755.4|12754.5|12792.9|12791.2|12807.6|12805.9|12755.2|12753.9|13597
1582920000000|2020-02-28 20:00:00|12792.8|12791.1|12821.1|12819.4|12833.6|12832.6|12789|12787.3|13003
1582923600000|2020-02-28 21:00:00|12820.7|12819.8|12821.7|12811.7|12828.4|12826.7|12813.5|12810.9|7192
1583096400000|2020-03-01 21:00:00|12795.5|12775.5|12789.7|12769.7|12802|12782|12767.5|12752.7|937
1583100000000|2020-03-01 22:00:00|12788.9|12768.9|12806.9|12796.9|12829|12819.8|12779.2|12763.6|5340
1583103600000|2020-03-01 23:00:00|12807.1|12797.1|12805.3|12803.6|12811.2|12809.5|12796.4|12792|8406
1583107200000|2020-03-02 00:00:00|12805.2|12803.5|12811|12809.3|12816.8|12814.9|12794.7|12793.3|7150
1583110800000|2020-03-02 01:00:00|12811.1|12809.7|12816.9|12815.2|12828.5|12826.8|12811|12809.7|7726
1583114400000|2020-03-02 02:00:00|12817.2|12815.5|12830|12828.3|12831.2|12829.5|12815.2|12813.5|6373
1583118000000|2020-03-02 03:00:00|12830.1|12828.4|12837.6|12835.9|12838.6|12836.9|12823.7|12822.3|5790
1583121600000|2020-03-02 04:00:00|12837.5|12835.8|12825.6|12823.9|12837.5|12835.8|12821.1|12819.4|6051
1583125200000|2020-03-02 05:00:00|12825.5|12823.8|12826.9|12826|12834.5|12832.8|12822|12820.5|4825
1583128800000|2020-03-02 06:00:00|12826.8|12825.9|12836.9|12835.2|12851.8|12850.1|12825.8|12824.1|6987
1583132400000|2020-03-02 07:00:00|12836.8|12835.1|12807.3|12805.6|12845.5|12843.8|12806.5|12804.8|15322
1583136000000|2020-03-02 08:00:00|12807.4|12805.7|12781.9|12780.2|12811.5|12810.1|12762.5|12760.8|19506
1583139600000|2020-03-02 09:00:00|12782|12780.3|12765.8|12764.9|12784.6|12783.2|12756.4|12754.6|15743
1583143200000|2020-03-02 10:00:00|12765.9|12765|12779.5|12777.8|12791.6|12790.3|12759.4|12757.9|12811
1583146800000|2020-03-02 11:00:00|12779.6|12777.9|12783.3|12781.6|12800.5|12798.8|12753.1|12751.6|15333
1583150400000|2020-03-02 12:00:00|12783.4|12781.7|12754|12752.3|12792.2|12790.7|12746.6|12745.3|14365
1583154000000|2020-03-02 13:00:00|12754.3|12752.6|12774.2|12773.3|12793.4|12792.2|12747.3|12746.1|17453
1583157600000|2020-03-02 14:00:00|12774.3|12773.4|12775.4|12771.4|12789.9|12789|12762.1|12761.2|15686
1583161200000|2020-03-02 15:00:00|12775.6|12771.3|12753.1|12752.2|12785.5|12783.9|12752.9|12751.8|15442
1583164800000|2020-03-02 16:00:00|12753|12752.1|12790.3|12789.4|12792.3|12791.4|12740.7|12739|17045
1583168400000|2020-03-02 17:00:00|12790.4|12789.5|12809.7|12808.8|12825.5|12824.6|12789.7|12788.8|12379
1583172000000|2020-03-02 18:00:00|12809.8|12808.9|12780.7|12779.8|12814.1|12813.2|12777.5|12776.6|7980
1583175600000|2020-03-02 19:00:00|12780.8|12779.9|12776.6|12775.7|12785.2|12784.3|12768|12766.8|7904
1583179200000|2020-03-02 20:00:00|12776.5|12775.6|12765.6|12764.7|12776.6|12775.7|12762.7|12761|8387
1583182800000|2020-03-02 21:00:00|12765.9|12765|12755.1|12752.1|12769|12767.3|12750.9|12749.5|5639
1583186400000|2020-03-02 22:00:00|12755|12751.9|12759.3|12749.3|12765.1|12755.1|12744.1|12737.3|4967
1583190000000|2020-03-02 23:00:00|12759.4|12749.4|12767.6|12765.9|12770.9|12769.6|12758.4|12749.4|6046
1583193600000|2020-03-03 00:00:00|12767|12766.1|12773.3|12771.6|12778.1|12776.4|12765.6|12764.2|4324
1583197200000|2020-03-03 01:00:00|12773.2|12771.5|12767.6|12765.9|12774.8|12773.1|12759.3|12757.6|5763
1583200800000|2020-03-03 02:00:00|12767.4|12765.7|12775.2|12774.3|12775.4|12774.5|12764.1|12763|4871
1583204400000|2020-03-03 03:00:00|12775.1|12774.2|12776.2|12775.3|12781.9|12780.4|12773.8|12772.6|4887
1583208000000|2020-03-03 04:00:00|12776.1|12775.2|12780|12779.1|12786.8|12785.5|12774.7|12773.6|5515
1583211600000|2020-03-03 05:00:00|12780.4|12778.7|12783|12781.3|12785.1|12783.8|12777.1|12775.8|4072
1583215200000|2020-03-03 06:00:00|12783.1|12781.4|12797.5|12795.8|12798.6|12797.2|12779.8|12778.5|4719
1583218800000|2020-03-03 07:00:00|12797.6|12795.9|12800|12799.1|12805|12804.1|12778|12776.8|12920
1583222400000|2020-03-03 08:00:00|12799.9|12799|12769.2|12768.3|12814.1|12812.8|12765.8|12764.9|15174
1583226000000|2020-03-03 09:00:00|12769.1|12768.2|12782.2|12775.1|12790.9|12789.7|12763.1|12762|14248
1583229600000|2020-03-03 10:00:00|12781.8|12775.8|12784.1|12783.2|12816.2|12814.7|12779.4|12775.8|14599
1583233200000|2020-03-03 11:00:00|12784.5|12783.6|12787.7|12786.8|12801.6|12800.7|12772.2|12771.3|12437
1583236800000|2020-03-03 12:00:00|12787.8|12786.9|12778.5|12777.6|12798|12796.4|12775.5|12774.6|15698
1583240400000|2020-03-03 13:00:00|12778.7|12777.8|12794.4|12793.5|12796.4|12795.5|12768.4|12767.5|14801
1583244000000|2020-03-03 14:00:00|12794.5|12793.6|12782.2|12781.3|12801.9|12801|12781|12780.1|12252
1583247600000|2020-03-03 15:00:00|12782.4|12781.5|12818.4|12816.7|12833.7|12832|12782.4|12781.5|24774
1583251200000|2020-03-03 16:00:00|12819|12817.3|12826.5|12825.6|12838.4|12836.7|12794.8|12793.7|13022
1583254800000|2020-03-03 17:00:00|12826.7|12825.8|12811.6|12810.7|12845.2|12843.7|12800.6|12799.7|14059
1583258400000|2020-03-03 18:00:00|12811.4|12810.5|12802.7|12801.8|12818.5|12817.1|12797.2|12795.7|10246
1583262000000|2020-03-03 19:00:00|12802.8|12801.9|12812|12810.3|12814.1|12812.9|12797.5|12796.3|14540
1583265600000|2020-03-03 20:00:00|12811.3|12810.4|12809.4|12808.5|12816.3|12814.9|12805.1|12803.6|10991
1583269200000|2020-03-03 21:00:00|12809.2|12808.3|12816.5|12810.4|12817.5|12816.1|12807.8|12805.8|4340
1583272800000|2020-03-03 22:00:00|12817.4|12808.5|12816.2|12808.7|12820.4|12812.9|12812.4|12802.4|3521
1583276400000|2020-03-03 23:00:00|12816.1|12808.9|12820.8|12819.1|12833.1|12830.2|12815.7|12808.1|4850
1583280000000|2020-03-04 00:00:00|12820.7|12819|12826.9|12826|12829.1|12828|12818.4|12817.1|4938
1583283600000|2020-03-04 01:00:00|12827|12826.1|12820.4|12818.7|12831.5|12830.1|12818.6|12817.1|4326
1583287200000|2020-03-04 02:00:00|12820.3|12818.6|12822.8|12821.9|12827.2|12825.6|12817.4|12816.4|2927
1583290800000|2020-03-04 03:00:00|12822.9|12822|12813.9|12813|12824|12823.1|12809.7|12808.8|3225
1583294400000|2020-03-04 04:00:00|12813.8|12812.9|12814.5|12812.8|12814.6|12813.1|12807.8|12806.6|2222
1583298000000|2020-03-04 05:00:00|12814.6|12812.9|12813.2|12812.3|12820.2|12819|12812.5|12811.1|2256
1583301600000|2020-03-04 06:00:00|12813.3|12812.4|12812.1|12810.4|12817.8|12816.5|12807.1|12805.8|2973
1583305200000|2020-03-04 07:00:00|12812.3|12810.6|12793.2|12792.3|12814.6|12813.1|12783.4|12782.4|7663
1583308800000|2020-03-04 08:00:00|12793.1|12792.2|12792|12790.3|12797.2|12796.3|12780.7|12779.8|10139
1583312400000|2020-03-04 09:00:00|12791.3|12790.4|12784.1|12783.2|12795.2|12794.1|12778.4|12777.5|9170
1583316000000|2020-03-04 10:00:00|12784|12783.1|12779.1|12778.2|12802.2|12800.7|12772.4|12771.5|10242
1583319600000|2020-03-04 11:00:00|12778.9|12778|12795.5|12793.8|12815.6|12813.7|12770.8|12769.4|10053
1583323200000|2020-03-04 12:00:00|12795.4|12793.7|12800.5|12798.8|12828.7|12827|12793.8|12792.1|11016
1583326800000|2020-03-04 13:00:00|12800.4|12798.7|12829.8|12828.9|12833.2|12832|12797.9|12796.7|9201
1583330400000|2020-03-04 14:00:00|12829.9|12829|12828.2|12823.7|12831.9|12830.7|12802.6|12801.5|8147
1583334000000|2020-03-04 15:00:00|12828|12823.1|12820.8|12819.1|12828|12823.2|12803.6|12802.6|9094
1583337600000|2020-03-04 16:00:00|12820.9|12819.2|12835.9|12835|12847.6|12846|12800.6|12799.7|8824
1583341200000|2020-03-04 17:00:00|12835.8|12834.9|12842.7|12841.8|12858|12857.1|12835.7|12834.8|7126
1583344800000|2020-03-04 18:00:00|12842.6|12841.7|12866.2|12864.5|12870.4|12869.3|12842.5|12841.6|5570
1583348400000|2020-03-04 19:00:00|12865.8|12864.9|12868|12867.1|12872.6|12871.7|12861.6|12860.7|4445
1583352000000|2020-03-04 20:00:00|12867.7|12866.8|12867.9|12867|12870.1|12868.9|12865.5|12864.6|3277
1583355600000|2020-03-04 21:00:00|12868|12867.1|12874.2|12869.9|12874.3|12872|12863.9|12862.7|2560
1583359200000|2020-03-04 22:00:00|12873.9|12869.6|12871.1|12862.8|12874.2|12870.4|12868.5|12861.1|3972
1583362800000|2020-03-04 23:00:00|12871.6|12862.4|12872.2|12870.5|12874.3|12872.5|12868.9|12862.4|3829
1583366400000|2020-03-05 00:00:00|12872.5|12870.8|12869.3|12867.6|12875.6|12874.6|12867.3|12866.1|2862
1583370000000|2020-03-05 01:00:00|12869.4|12867.7|12865.5|12864.6|12870.2|12869|12861.7|12860.1|3135
1583373600000|2020-03-05 02:00:00|12865.6|12864.7|12870.6|12869.7|12870.9|12870|12864.2|12863.3|1865
1583377200000|2020-03-05 03:00:00|12870.7|12869.8|12870.7|12869.8|12873.4|12872.5|12869.8|12868.6|1988
1583380800000|2020-03-05 04:00:00|12870.6|12869.7|12874|12873.1|12875.1|12874|12869|12868.1|1814
1583384400000|2020-03-05 05:00:00|12873.9|12873|12877.5|12876.6|12880.3|12879.1|12872.2|12871.3|2521
1583388000000|2020-03-05 06:00:00|12877.6|12876.7|12878.2|12876.5|12890.3|12888.9|12873.4|12872.5|2935
1583391600000|2020-03-05 07:00:00|12878.1|12876.4|12874.7|12873.8|12885.9|12884.9|12867.8|12866.9|6116
1583395200000|2020-03-05 08:00:00|12875.2|12874.3|12893.2|12892.3|12903.6|12902.7|12869.6|12868.7|8509
1583398800000|2020-03-05 09:00:00|12893.3|12892.4|12920|12919.1|12923.9|12923|12892.9|12892|8463
1583402400000|2020-03-05 10:00:00|12919.4|12918.5|12916.5|12915.6|12931.5|12930.6|12910.3|12909.4|8348
1583406000000|2020-03-05 11:00:00|12916.4|12915.5|12922.8|12921.9|12923.8|12922.5|12902.2|12901.3|8487
1583409600000|2020-03-05 12:00:00|12922.9|12922|12914|12913.1|12937.5|12936|12900.6|12899.3|9819
1583413200000|2020-03-05 13:00:00|12914.1|12913.2|12919.8|12918.9|12925.2|12924.3|12906.1|12905.2|9995
1583416800000|2020-03-05 14:00:00|12919.7|12918.8|12918.1|12915.9|12926|12925.1|12913.6|12912.7|7538
1583420400000|2020-03-05 15:00:00|12918.3|12916.3|12927.7|12926.8|12934.3|12933.4|12905.7|12904.8|7621
1583424000000|2020-03-05 16:00:00|12927.9|12927|12938.5|12937.6|12947.5|12946.6|12918.3|12917.4|6950
1583427600000|2020-03-05 17:00:00|12938.4|12937.5|12939.8|12938.9|12946.4|12945.5|12930.8|12929.9|7208
1583431200000|2020-03-05 18:00:00|12939.9|12939|12935.6|12934.7|12942.3|12941.4|12931.7|12930.8|5488
1583434800000|2020-03-05 19:00:00|12935.5|12934.6|12945|12944.1|12950|12949.1|12935.4|12934.2|5038
1583438400000|2020-03-05 20:00:00|12945.1|12944.2|12961.4|12960.5|12969.4|12968.2|12940.6|12939.7|5999
1583442000000|2020-03-05 21:00:00|12961.5|12960.6|12958.5|12948.5|12966.2|12965.3|12947.2|12944.5|4636
1583445600000|2020-03-05 22:00:00|12959.3|12949.3|12956.3|12946.3|12964|12954|12952.7|12942.7|3483
1583449200000|2020-03-05 23:00:00|12956.1|12946.1|12950.3|12948.6|12961.2|12954.9|12949.9|12944|4885
1583452800000|2020-03-06 00:00:00|12950.4|12948.7|12956|12954.3|12959.5|12958.2|12949.8|12948.2|4629
1583456400000|2020-03-06 01:00:00|12956.1|12954.4|12964.8|12963.1|12965.9|12964.2|12952.6|12951|5145
1583460000000|2020-03-06 02:00:00|12964.7|12963|12953.7|12952.8|12966.7|12965|12953.1|12951.8|4333
1583463600000|2020-03-06 03:00:00|12953.8|12952.9|12960.2|12959.3|12962.1|12961|12953.7|12952.4|3646
1583467200000|2020-03-06 04:00:00|12960.5|12958.8|12956.3|12954.6|12964.3|12963.4|12953.8|12952.7|3406
1583470800000|2020-03-06 05:00:00|12956.2|12954.5|12953.5|12952.6|12958.6|12957.4|12951.6|12950.7|2701
1583474400000|2020-03-06 06:00:00|12953.6|12952.7|12965.2|12961.6|12967.2|12965.1|12949.8|12948.6|4566
1583478000000|2020-03-06 07:00:00|12966.2|12960.8|12976.1|12975.2|12978|12977.1|12959.2|12957.7|8167
1583481600000|2020-03-06 08:00:00|12976.2|12975.3|12972.1|12970.4|12982.7|12981.8|12962.1|12961.2|12380
1583485200000|2020-03-06 09:00:00|12972|12970.3|12989.5|12987.8|12998.9|12997.6|12967.9|12966.7|11562
1583488800000|2020-03-06 10:00:00|12989.6|12987.9|12996.3|12994.6|13015.6|13014.1|12986.3|12984.9|14048
1583492400000|2020-03-06 11:00:00|12996.4|12994.7|13011.8|13010.1|13027.1|13026|12993.7|12992.6|12040
1583496000000|2020-03-06 12:00:00|13011.6|13009.9|12993.4|12992.5|13017.9|13017|12989.8|12988.4|10946
1583499600000|2020-03-06 13:00:00|12993|12992.1|12996.9|12996|13016|13010|12987.4|12986.5|9309
1583503200000|2020-03-06 14:00:00|12996.5|12995.6|13030.8|13029.1|13032.9|13031.4|12993.8|12992.9|9423
1583506800000|2020-03-06 15:00:00|13030.6|13028.9|13029.7|13028.8|13050|13049|13023.7|13022.5|11433
1583510400000|2020-03-06 16:00:00|13029.6|13028.7|13009.6|13008.7|13045.3|13044.4|13004.6|13003.4|7870
1583514000000|2020-03-06 17:00:00|13009.5|13008.6|13003.7|13002.8|13021.1|13017.4|12991.7|12990.8|9404
1583517600000|2020-03-06 18:00:00|13003.8|13002.9|13001.6|13000.7|13007.4|13006.1|12994.3|12993.4|8526
1583521200000|2020-03-06 19:00:00|13001.7|13000.8|13014.8|13013.9|13021.2|13020.3|13000|12998.9|7864
1583524800000|2020-03-06 20:00:00|13014.4|13013.5|13033.5|13032.6|13034.3|13033.4|13012.2|13010.8|11623
1583528400000|2020-03-06 21:00:00|13033.4|13032.5|13051.4|13044.8|13053.5|13052.1|13033.4|13032.5|5716
1583701200000|2020-03-08 21:00:00|13089.6|13074|13092.7|13071.3|13099|13079.4|13079.8|13058.3|2119
1583704800000|2020-03-08 22:00:00|13093.2|13070.6|13091.6|13087.4|13108|13104.5|13083.6|13067.9|11189
1583708400000|2020-03-08 23:00:00|13090.8|13087.1|13097.4|13095.7|13107.1|13105.2|13079.4|13074.5|11023
1583712000000|2020-03-09 00:00:00|13097.3|13095.6|13074|13072.3|13100.1|13098.4|13067.9|13066.1|10597
1583715600000|2020-03-09 01:00:00|13074.1|13072.2|13083.8|13076.6|13128.4|13122.7|13067|13058.1|14254
1583719200000|2020-03-09 02:00:00|13083.7|13076.7|13069.9|13066.9|13116.6|13111.1|13065.7|13060.5|17898
1583722800000|2020-03-09 03:00:00|13069.7|13067|13080.3|13077.8|13088.9|13086.4|13062.6|13060|14518
1583726400000|2020-03-09 04:00:00|13080.4|13077.9|13071.7|13069.5|13081.8|13079.3|13062|13060|9820
1583730000000|2020-03-09 05:00:00|13071.9|13069.3|13054.1|13051.7|13079.8|13077.2|13048.6|13046.9|10010
1583733600000|2020-03-09 06:00:00|13054.2|13051.8|13096.2|13093.4|13100|13097.8|13035.7|13033.5|14017
1583737200000|2020-03-09 07:00:00|13096.3|13093.1|13192|13189.2|13201.3|13199.2|13094.6|13091.5|22302
1583740800000|2020-03-09 08:00:00|13191.8|13189.4|13143.9|13142.1|13192.6|13189.8|13138.5|13135.9|14494
1583744400000|2020-03-09 09:00:00|13144.4|13142.2|13134.4|13132.1|13152.7|13150.6|13118.2|13115.9|13207
1583748000000|2020-03-09 10:00:00|13134.5|13131.9|13089.6|13087.7|13144.9|13142.7|13073.5|13071.8|12404
1583751600000|2020-03-09 11:00:00|13089.5|13087.6|13097.2|13095.1|13107.8|13105.8|13063.5|13061.7|10489
1583755200000|2020-03-09 12:00:00|13099.2|13097.2|13101.7|13100|13122.1|13120.4|13086.1|13084.1|11380
1583758800000|2020-03-09 13:00:00|13101.6|13099.9|13102.4|13100.2|13131.1|13129.1|13086.8|13083.7|13988
1583762400000|2020-03-09 14:00:00|13101.3|13098.8|13136.5|13134.8|13136.9|13135.1|13092.7|13090.8|13988
1583766000000|2020-03-09 15:00:00|13136.6|13134.9|13099.9|13098.2|13150.9|13149.3|13099.7|13097.8|11509
1583769600000|2020-03-09 16:00:00|13101.7|13099.4|13140.3|13137.9|13144|13142.2|13092.1|13090.2|12543
1583773200000|2020-03-09 17:00:00|13140.2|13137.8|13122.1|13120.4|13143.3|13141.6|13121.6|13119.9|11491
1583776800000|2020-03-09 18:00:00|13122|13120.3|13112.3|13110.6|13133.4|13131.4|13109.9|13107.8|11554
1583780400000|2020-03-09 19:00:00|13112.1|13110.4|13105.2|13103.4|13115.5|13113.4|13095.9|13094.2|9684
1583784000000|2020-03-09 20:00:00|13105.5|13102.9|13132.8|13122.8|13132.8|13122.8|13100.2|13098.3|6162
1583787600000|2020-03-09 21:00:00|13132.3|13122.3|13104|13094|13133.7|13123.7|13098.6|13088.6|5355
1583791200000|2020-03-09 22:00:00|13103.7|13093.7|13097.5|13094.4|13120.3|13114.7|13097.1|13090.1|6082
1583794800000|2020-03-09 23:00:00|13097.3|13094.6|13074.5|13072.3|13100.5|13096.7|13073.1|13070.3|7677
1583798400000|2020-03-10 00:00:00|13075.5|13072.2|13052.7|13051|13090.5|13087.7|13051.4|13049.7|9078
1583802000000|2020-03-10 01:00:00|13052.9|13050.9|13077.1|13075.3|13082.8|13080.8|13042.5|13040.1|9482
1583805600000|2020-03-10 02:00:00|13077.7|13076|13072.5|13070.7|13085.7|13084|13067|13065.2|6846
1583809200000|2020-03-10 03:00:00|13072.6|13070.8|13061.7|13059.8|13075|13073.2|13053.1|13051.1|6051
1583812800000|2020-03-10 04:00:00|13061.5|13059.6|13064.7|13063|13074.3|13072.6|13060.8|13059|7028
1583816400000|2020-03-10 05:00:00|13064.6|13062.9|13027.1|13025.4|13065.6|13063.9|13023.7|13021.5|8652
1583820000000|2020-03-10 06:00:00|13027.3|13025.3|13022.5|13020.1|13052|13050.3|13017.9|13016.2|8658
1583823600000|2020-03-10 07:00:00|13022.2|13019.9|13067.2|13065.5|13070.5|13069.2|13018.8|13017|10133
1583827200000|2020-03-10 08:00:00|13067.3|13065.6|13060.2|13058.5|13081.2|13079.5|13053.7|13052|12791
1583830800000|2020-03-10 09:00:00|13060.1|13058.4|13061.2|13059.5|13072.2|13070.4|13049.9|13048.5|11285
1583834400000|2020-03-10 10:00:00|13061.3|13059.6|13050.1|13048.4|13061.3|13059.6|13036.1|13034.4|9130
1583838000000|2020-03-10 11:00:00|13050|13048.3|13038.8|13037.1|13058.7|13057|13021.6|13020.7|8808
1583841600000|2020-03-10 12:00:00|13038.6|13036.9|13024.9|13024|13046|13044.3|13019.6|13017.9|10493
1583845200000|2020-03-10 13:00:00|13024.8|13023.9|13027.8|13026.1|13040|13038.7|13017.6|13016.7|10244
1583848800000|2020-03-10 14:00:00|13028|13026.3|13007.5|13006.6|13033.1|13031.9|12991.4|12989.7|9097
1583852400000|2020-03-10 15:00:00|13008.1|13007.2|12934.3|12932.6|13008.8|13007.5|12932.6|12930.9|10602
1583856000000|2020-03-10 16:00:00|12933.9|12932.2|12911.5|12910.6|12948.5|12947.6|12908.9|12907.9|11299
1583859600000|2020-03-10 17:00:00|12911.4|12910.5|12926.9|12925.2|12940.9|12939.6|12901.2|12899.5|8811
1583863200000|2020-03-10 18:00:00|12926.4|12925.5|12914.9|12913.2|12930|12928.5|12895.1|12894.1|8104
1583866800000|2020-03-10 19:00:00|12914.3|12912.6|12905.3|12903.6|12925.5|12924.3|12893|12891.3|8656
1583870400000|2020-03-10 20:00:00|12905.2|12903.5|12914.3|12904.3|12930.7|12924.5|12882.8|12881.1|5463
1583874000000|2020-03-10 21:00:00|12914.6|12904.6|12892|12882|12915.5|12905.5|12872.1|12863.5|4328
1583877600000|2020-03-10 22:00:00|12890.8|12880.8|12906.7|12903.5|12907.3|12904.5|12887|12879.5|4859
1583881200000|2020-03-10 23:00:00|12906.1|12901.9|12906.6|12904.6|12913.3|12910.8|12901.6|12898.3|5956
1583884800000|2020-03-11 00:00:00|12906.8|12904.4|12902.6|12900.9|12911.9|12909.7|12899.5|12897.6|5999
1583888400000|2020-03-11 01:00:00|12902.7|12901|12907.6|12905.9|12915.6|12914.2|12900.7|12898.7|5760
1583892000000|2020-03-11 02:00:00|12907.5|12905.8|12911.9|12910.2|12913.1|12911.4|12905.5|12904.1|4059
1583895600000|2020-03-11 03:00:00|12911.8|12910.1|12919.2|12917.5|12925.1|12923.9|12908.1|12906.4|4139
1583899200000|2020-03-11 04:00:00|12919.1|12917.4|12927.1|12925.4|12928.4|12926.9|12914.7|12913|3560
1583902800000|2020-03-11 05:00:00|12927|12925.3|12932.8|12931.1|12935.9|12934.4|12923.3|12921.8|4904
1583906400000|2020-03-11 06:00:00|12932.4|12930.7|12938.4|12936.7|12938.5|12937.2|12927.7|12926|5745
1583910000000|2020-03-11 07:00:00|12938.8|12937.1|12900.6|12898.9|12938.8|12937.1|12833.1|12824.9|12481
1583913600000|2020-03-11 08:00:00|12900.3|12898.5|12932.6|12930.8|12955.6|12954.1|12898.4|12896.7|10616
1583917200000|2020-03-11 09:00:00|12932.7|12930.9|12960.8|12959.1|12977.5|12975.8|12922.7|12921|10368
1583920800000|2020-03-11 10:00:00|12960.7|12959|12928.4|12926.7|12963.4|12961.7|12924.6|12922.7|6995
1583924400000|2020-03-11 11:00:00|12927.7|12926|12918.1|12917.2|12933.7|12931.9|12912.6|12910.9|7329
1583928000000|2020-03-11 12:00:00|12918.2|12917.3|12941.3|12939.3|12961.4|12959|12906.1|12904.4|10957
1583931600000|2020-03-11 13:00:00|12941.9|12940.2|12942.1|12941.2|12956.7|12955.8|12912.5|12911.6|9135
1583935200000|2020-03-11 14:00:00|12942.2|12941.3|12934.7|12933.8|12964.9|12964|12924.8|12923.9|8839
1583938800000|2020-03-11 15:00:00|12935.3|12934.4|12886.6|12885.7|12936.6|12935.7|12884.2|12883.3|9029
1583942400000|2020-03-11 16:00:00|12886.4|12885.5|12856.4|12855.5|12888.1|12887.2|12851.2|12850.3|8538
1583946000000|2020-03-11 17:00:00|12857.5|12856.6|12850|12849.1|12870.6|12869.7|12846.5|12845.6|8136
1583949600000|2020-03-11 18:00:00|12849.9|12849|12839.9|12839|12851.1|12850.2|12830.2|12829.3|7121
1583953200000|2020-03-11 19:00:00|12840|12839.1|12806.3|12805.4|12844.9|12844|12805|12804.1|8140
1583956800000|2020-03-11 20:00:00|12806.9|12806|12824.1|12814.1|12828.1|12827.2|12805.9|12804.7|4396
1583960400000|2020-03-11 21:00:00|12824.3|12814.3|12826.2|12816.2|12828.6|12818.6|12815.8|12808.1|2688
1583964000000|2020-03-11 22:00:00|12825.1|12815.1|12814.9|12813.2|12829.3|12822|12814.9|12810.6|5010
1583967600000|2020-03-11 23:00:00|12816.2|12813|12818.8|12816.6|12822|12820.1|12812.8|12810|4607
1583971200000|2020-03-12 00:00:00|12818.7|12816.8|12821.3|12819.4|12829.4|12827.6|12815.8|12814.9|4581
1583974800000|2020-03-12 01:00:00|12821.4|12819.3|12836.3|12835.4|12850.2|12848.9|12816.4|12814.5|10510
1583978400000|2020-03-12 02:00:00|12837.1|12835.2|12826.5|12824.8|12845.1|12842.9|12821.7|12820.6|8734
1583982000000|2020-03-12 03:00:00|12826.4|12824.7|12824.9|12824|12831|12829.7|12819.3|12817.8|5672
1583985600000|2020-03-12 04:00:00|12825|12824.1|12814.6|12813.7|12828|12826.2|12812.8|12810.8|5807
1583989200000|2020-03-12 05:00:00|12814.5|12813.6|12821.8|12819.9|12823.2|12822.3|12811.4|12809.5|4451
1583992800000|2020-03-12 06:00:00|12821.7|12820|12797.9|12797|12821.9|12820.6|12781.2|12780.3|6012
1583996400000|2020-03-12 07:00:00|12798|12796|12817|12816.1|12821.8|12820.9|12792.2|12790.5|9461
1584000000000|2020-03-12 08:00:00|12817.4|12815.5|12773.4|12772.5|12829.3|12828.4|12766.9|12766|9401
1584003600000|2020-03-12 09:00:00|12774|12773.1|12749.3|12748.4|12779.3|12778.4|12742.6|12740.9|8017
1584007200000|2020-03-12 10:00:00|12749.2|12748.3|12751.4|12750.5|12757.3|12756.4|12735.7|12734.8|8336
1584010800000|2020-03-12 11:00:00|12751.3|12750.4|12731.6|12730.7|12763.7|12762.8|12719.7|12718.8|8582
1584014400000|2020-03-12 12:00:00|12732|12731.1|12660|12658.3|12748.3|12747.4|12653.8|12646.2|13726
1584018000000|2020-03-12 13:00:00|12660.2|12659.5|12624.9|12623.2|12694.2|12692.5|12595.5|12593.6|13315
1584021600000|2020-03-12 14:00:00|12625.1|12623.3|12625.8|12623.7|12636.7|12635|12584.5|12582.7|13992
1584025200000|2020-03-12 15:00:00|12625.6|12623.9|12541.1|12539.4|12627.9|12626.2|12538.8|12537.8|13514
1584028800000|2020-03-12 16:00:00|12541|12539.3|12597.7|12595.6|12601|12598.6|12491.7|12490|13990
1584032400000|2020-03-12 17:00:00|12597.4|12595.7|12622|12619.9|12630.1|12628.4|12584.1|12582.4|14359
1584036000000|2020-03-12 18:00:00|12622.4|12620.7|12582.4|12580.7|12642.3|12640.6|12580.6|12578.1|12965
1584039600000|2020-03-12 19:00:00|12582.7|12581|12599.1|12597.4|12618.5|12616|12576.9|12575.2|12254
1584043200000|2020-03-12 20:00:00|12598.7|12597|12574.9|12564.9|12614.9|12611.7|12549.8|12546.2|9456
1584046800000|2020-03-12 21:00:00|12575.4|12565.4|12586.1|12576.1|12605.5|12595.5|12570|12560|5035
1584050400000|2020-03-12 22:00:00|12585.3|12575.3|12582.1|12572.1|12591.6|12581.6|12566.8|12557|9410
1584054000000|2020-03-12 23:00:00|12582.4|12572.4|12574.6|12570.4|12587.1|12577.8|12566.1|12561.1|9862
1584057600000|2020-03-13 00:00:00|12576.2|12570.2|12519|12517.3|12577.7|12572.8|12509.5|12506.9|11042
1584061200000|2020-03-13 01:00:00|12519.5|12516.9|12544.1|12542.4|12551.3|12549.3|12516.4|12514.3|9824
1584064800000|2020-03-13 02:00:00|12544|12542.3|12551.9|12549.2|12558.1|12556.3|12538.2|12536|10256
1584068400000|2020-03-13 03:00:00|12551.8|12550.1|12555.5|12553|12559.3|12556.5|12526.2|12523.9|9689
1584072000000|2020-03-13 04:00:00|12555.6|12553.1|12556.8|12553.9|12561.9|12560.1|12538.4|12536.4|8743
1584075600000|2020-03-13 05:00:00|12557|12555.1|12556.2|12554.2|12572.9|12570.5|12541.4|12538.9|9656
1584079200000|2020-03-13 06:00:00|12556.3|12554.3|12558.2|12555.4|12578.2|12575.7|12547.5|12545.4|10163
1584082800000|2020-03-13 07:00:00|12558.8|12556|12578.5|12576.8|12599.5|12597.7|12555.7|12553|13845
1584086400000|2020-03-13 08:00:00|12578|12576.3|12593.4|12592.5|12625.6|12623.9|12572.5|12570.6|12658
1584090000000|2020-03-13 09:00:00|12593.3|12592.4|12592.3|12590.5|12617.5|12615.8|12590.1|12588.8|10963
1584093600000|2020-03-13 10:00:00|12592.1|12590.6|12577.3|12575.6|12625.4|12623.7|12573.4|12572.5|10820
1584097200000|2020-03-13 11:00:00|12577.2|12575.5|12520.6|12518.4|12589.7|12588|12505.6|12503.9|11454
1584100800000|2020-03-13 12:00:00|12520.4|12518.2|12468.9|12467.1|12529.5|12527.1|12458.8|12457.1|13592
1584104400000|2020-03-13 13:00:00|12468.3|12466.6|12510.1|12507.5|12512|12510.1|12454.8|12453.7|13068
1584108000000|2020-03-13 14:00:00|12509.4|12507.8|12517.3|12515.4|12522.2|12520.5|12491.1|12489.4|13371
1584111600000|2020-03-13 15:00:00|12517|12515.2|12407.7|12406|12519.8|12518.1|12400.2|12399|13500
1584115200000|2020-03-13 16:00:00|12407.5|12405.8|12359.5|12357.8|12410.8|12409.1|12341.8|12340|13618
1584118800000|2020-03-13 17:00:00|12359.6|12357.9|12349.1|12347.4|12373.1|12371.8|12334.9|12333.1|13586
1584122400000|2020-03-13 18:00:00|12349|12347.3|12306.8|12304.1|12350.4|12348.7|12277.5|12275.5|14073
1584126000000|2020-03-13 19:00:00|12306.2|12303.5|12360.3|12357|12364.9|12360.6|12302.2|12298.7|12318
1584129600000|2020-03-13 20:00:00|12360.2|12356.8|12280.8|12271.8|12361.9|12358.9|12265.3|12255.3|9410
1584306000000|2020-03-15 21:00:00|12272.5|12262.3|12420.7|12407.3|12436.9|12420.7|12269.2|12249.2|4285
1584309600000|2020-03-15 22:00:00|12420.9|12407.2|12412.7|12398.7|12439.8|12419.8|12332.9|12313.2|13061
1584313200000|2020-03-15 23:00:00|12409.8|12393.7|12401.4|12395.4|12423.6|12418.7|12393.6|12388.1|12761
1584316800000|2020-03-16 00:00:00|12401|12396|12337.5|12333.4|12401.8|12397.8|12319.4|12315.8|13408
1584320400000|2020-03-16 01:00:00|12337.9|12334.5|12312.4|12307.9|12342.5|12336.7|12287.1|12283.8|12324
1584324000000|2020-03-16 02:00:00|12313|12307.6|12322.1|12318.7|12334.4|12330.3|12295.8|12291.5|9896
1584327600000|2020-03-16 03:00:00|12322.3|12319.2|12346.3|12342.6|12361.3|12357.5|12314.7|12311.6|8920
1584331200000|2020-03-16 04:00:00|12346.2|12342.4|12339.4|12336.5|12352.2|12348.3|12330.7|12325.9|6837
1584334800000|2020-03-16 05:00:00|12339.7|12336.6|12345.4|12341.7|12351.9|12347.6|12332.1|12328.7|8771
1584338400000|2020-03-16 06:00:00|12344.5|12340.7|12335.3|12331.1|12375.9|12370.8|12331.1|12328.8|11527
1584342000000|2020-03-16 07:00:00|12334.9|12331.5|12302.5|12299|12373.4|12370.5|12281.4|12277.5|14544
1584345600000|2020-03-16 08:00:00|12302.3|12299.9|12363.4|12360.5|12375.8|12373.1|12302.3|12299.8|14594
1584349200000|2020-03-16 09:00:00|12363.9|12359.9|12274.4|12272.3|12364.7|12360.9|12259.8|12257.6|12818
1584352800000|2020-03-16 10:00:00|12274|12272.4|12296.3|12293.7|12338.3|12334.4|12266.2|12264.5|13082
1584356400000|2020-03-16 11:00:00|12296.8|12294|12333.6|12330.1|12335.6|12333|12271.8|12270.1|12978
1584360000000|2020-03-16 12:00:00|12332.6|12330.4|12274.7|12272.7|12344|12340.3|12266.4|12264.2|15005
1584363600000|2020-03-16 13:00:00|12275|12273.2|12268.5|12266.5|12313.9|12311.7|12230.8|12229.1|14585
1584367200000|2020-03-16 14:00:00|12268.2|12266.4|12281.7|12280|12294.7|12293.3|12216.7|12214.9|15369
1584370800000|2020-03-16 15:00:00|12281.6|12279.9|12278|12276.3|12331.3|12329.7|12270.3|12268.6|13254
1584374400000|2020-03-16 16:00:00|12278.2|12276.5|12244.4|12242.7|12303.7|12301.2|12235|12233.1|13760
1584378000000|2020-03-16 17:00:00|12244.2|12242.5|12235|12233.3|12259.9|12258.2|12203.2|12201.3|13193
1584381600000|2020-03-16 18:00:00|12235.1|12233.4|12236.2|12234.5|12240.3|12237.9|12207.6|12205.8|11798
1584385200000|2020-03-16 19:00:00|12236.7|12235|12260.1|12258.4|12274.1|12272.4|12231.9|12230.2|13293
1584388800000|2020-03-16 20:00:00|12260.6|12258.9|12276.2|12266.2|12277.9|12273.8|12232.5|12230.3|9342
1584392400000|2020-03-16 21:00:00|12276.4|12266.4|12272.8|12269.1|12277.7|12269.5|12241.2|12231.2|3444
1584396000000|2020-03-16 22:00:00|12273.1|12268.9|12271.8|12266.5|12277.8|12271.5|12263.9|12257.5|8950
1584399600000|2020-03-16 23:00:00|12271.1|12266.9|12269.8|12265.1|12276.1|12272.6|12266.9|12262.9|11893
1584403200000|2020-03-17 00:00:00|12268.7|12264.9|12243.7|12237.4|12272.7|12267|12237|12233.3|13457
1584406800000|2020-03-17 01:00:00|12243.9|12236.9|12243.7|12241.3|12256|12250|12237.5|12228.8|12672
1584410400000|2020-03-17 02:00:00|12243.9|12241.1|12249.1|12242.1|12266|12261.1|12242.3|12239.8|12519
1584414000000|2020-03-17 03:00:00|12249.3|12241.8|12266.2|12262.5|12268.2|12263.6|12243.9|12236.1|12210
1584417600000|2020-03-17 04:00:00|12265.7|12262.3|12256.6|12253.1|12268.5|12265.6|12248.2|12244.9|10958
1584421200000|2020-03-17 05:00:00|12256.3|12253|12240.9|12239.2|12260.6|12257.5|12239.4|12236.5|7423
1584424800000|2020-03-17 06:00:00|12241.1|12238.9|12226.6|12223.5|12245.1|12242|12218.9|12216.1|10914
1584428400000|2020-03-17 07:00:00|12226.5|12223.6|12196.1|12193.2|12239.3|12236.1|12193.8|12191.2|14334
1584432000000|2020-03-17 08:00:00|12195.8|12193.4|12208.2|12206|12243.4|12240.2|12195.8|12193.4|14580
1584435600000|2020-03-17 09:00:00|12208.3|12205.8|12171.9|12169.4|12219.1|12216.7|12158.1|12155.4|13895
1584439200000|2020-03-17 10:00:00|12171.8|12169.7|12101.3|12099.6|12176.2|12174|12100.5|12099.4|12909
1584442800000|2020-03-17 11:00:00|12101.4|12099.7|12112|12109.8|12137.9|12134.7|12085.4|12084.4|12534
1584446400000|2020-03-17 12:00:00|12112.1|12109.9|12093.2|12091|12114.9|12113|12087.4|12084.9|14172
1584450000000|2020-03-17 13:00:00|12092.9|12091.2|12049.9|12047.6|12107.2|12106.2|12049.9|12047.1|12598
1584453600000|2020-03-17 14:00:00|12050|12047.8|12047.8|12045.8|12100.4|12097.9|12029.3|12028.4|15360
1584457200000|2020-03-17 15:00:00|12047.6|12045.5|12016.8|12015.1|12074.3|12072.8|12006.4|12004.5|14726
1584460800000|2020-03-17 16:00:00|12017.2|12015.2|12047.7|12045.7|12059.1|12057.8|12003.3|12001.4|13916
1584464400000|2020-03-17 17:00:00|12047.5|12045.4|12089.5|12087.2|12098.6|12096.9|12042.9|12040.7|13939
1584468000000|2020-03-17 18:00:00|12089.6|12087.5|12092.8|12091.9|12115.3|12114.4|12074.2|12072.5|9855
1584471600000|2020-03-17 19:00:00|12093.2|12092.3|12084.8|12082.4|12098.1|12097|12050.7|12049.1|11600
1584475200000|2020-03-17 20:00:00|12085.6|12083.1|12059.8|12049.8|12095.1|12092.1|12045.1|12041.9|8908
1584478800000|2020-03-17 21:00:00|12059.7|12049.7|12068|12058|12077.9|12067.9|12058.5|12048.5|4007
1584482400000|2020-03-17 22:00:00|12071.7|12061.7|12079.4|12072.9|12091.6|12088.7|12068.2|12058.2|8024
1584486000000|2020-03-17 23:00:00|12078.7|12072.7|12117.8|12115.1|12122.7|12120.5|12078.7|12072.6|10287
1584489600000|2020-03-18 00:00:00|12117.5|12115.3|12112.7|12110.4|12120.3|12116.9|12099.9|12097.7|11027
1584493200000|2020-03-18 01:00:00|12112.6|12110.2|12129.4|12126.8|12130.2|12128.2|12103.7|12101.3|10144
1584496800000|2020-03-18 02:00:00|12129.1|12126.7|12123|12120.9|12130.6|12129.4|12123|12120.6|8693
1584500400000|2020-03-18 03:00:00|12123.1|12120.8|12116.7|12114|12129.8|12127.8|12116.2|12113.6|9424
1584504000000|2020-03-18 04:00:00|12116.5|12113.7|12113.8|12112.1|12121.6|12119|12111|12109.4|9902
1584507600000|2020-03-18 05:00:00|12113.9|12111.8|12101.5|12100.6|12116|12112.8|12100.9|12099.6|9241
1584511200000|2020-03-18 06:00:00|12101.1|12099.8|12096.5|12093.4|12108.2|12104.2|12083.2|12081|10635
1584514800000|2020-03-18 07:00:00|12096.6|12093.3|12030.3|12027.8|12100.3|12097.3|12022.1|12018.7|13890
1584518400000|2020-03-18 08:00:00|12029.6|12027.6|12019.2|12017.1|12070|12066.8|12009.6|12006.9|14755
1584522000000|2020-03-18 09:00:00|12019.4|12017.2|12020|12018.1|12045.2|12043|11987.8|11984.9|14812
1584525600000|2020-03-18 10:00:00|12020.2|12017.6|11993.1|11991.2|12041.6|12040|11988.4|11985.6|14207
1584529200000|2020-03-18 11:00:00|11992.9|11991.1|11919.6|11917.4|11999.5|11997.1|11872.7|11870.8|14467
1584532800000|2020-03-18 12:00:00|11919.5|11917.1|11845|11842.7|11919.5|11917.1|11828.7|11826.3|14618
1584536400000|2020-03-18 13:00:00|11845.3|11842.6|11793.1|11789.5|11878.7|11876.7|11760.3|11754.6|15168
1584540000000|2020-03-18 14:00:00|11793.5|11789.4|11787.6|11785|11852.7|11849.5|11780.3|11777.8|15204
1584543600000|2020-03-18 15:00:00|11787.7|11785.1|11764.3|11761.9|11801.7|11798.5|11745|11743.4|15089
1584547200000|2020-03-18 16:00:00|11763.9|11761.8|11549.4|11544.8|11769.9|11768.5|11454.2|11447.8|14729
1584550800000|2020-03-18 17:00:00|11548.4|11544.5|11640.7|11636.8|11655.3|11652.2|11492.3|11487.1|16143
1584554400000|2020-03-18 18:00:00|11640.5|11636.9|11587.8|11585.8|11664|11662.1|11514.8|11510.4|15801
1584558000000|2020-03-18 19:00:00|11588|11586.2|11577|11573.6|11611.6|11605.8|11561.1|11557.5|13625
1584561600000|2020-03-18 20:00:00|11576.8|11573.5|11631.6|11588.8|11656|11650.4|11574.4|11570.5|9416
1584565200000|2020-03-18 21:00:00|11632.3|11588.9|11589.8|11577.4|11648.1|11612.3|11495.7|11463.5|3953
1584568800000|2020-03-18 22:00:00|11589.6|11577.3|11642.8|11637.7|11651.6|11641.8|11580.6|11572.8|9685
1584572400000|2020-03-18 23:00:00|11642.7|11639.6|11609.3|11607.4|11666|11661.9|11607.9|11597.2|12126
1584576000000|2020-03-19 00:00:00|11611.2|11607.8|11568.2|11564.5|11626|11623.1|11564.4|11561.6|12194
1584579600000|2020-03-19 01:00:00|11568.4|11564.1|11494.9|11489.9|11578.8|11574.9|11480.5|11475.4|13142
1584583200000|2020-03-19 02:00:00|11494.2|11490.3|11487.6|11484.2|11540.6|11536.1|11485.9|11482.9|12028
1584586800000|2020-03-19 03:00:00|11487.5|11483.8|11504.6|11502.1|11510.6|11507.8|11474.7|11471.6|12328
1584590400000|2020-03-19 04:00:00|11504.5|11502|11499.2|11496.7|11510.9|11508.4|11486.4|11482.8|11655
1584594000000|2020-03-19 05:00:00|11499.3|11496.8|11501|11498.4|11517.2|11513.6|11491.3|11489.1|10898
1584597600000|2020-03-19 06:00:00|11501.3|11499.1|11592|11587.8|11612.3|11608|11501|11498|13442
1584601200000|2020-03-19 07:00:00|11591.5|11587.3|11488.7|11484.2|11591.8|11587.4|11475|11473.7|15585
1584604800000|2020-03-19 08:00:00|11489.3|11485.6|11540.6|11538.4|11570.4|11567.1|11476.4|11474|15308
1584608400000|2020-03-19 09:00:00|11540.4|11538.1|11532.3|11527.9|11589.6|11587.8|11525.4|11522.1|14547
1584612000000|2020-03-19 10:00:00|11532|11527.5|11515.2|11512.2|11544.7|11540.8|11490.4|11486.3|14215
1584615600000|2020-03-19 11:00:00|11515.1|11512.3|11541.5|11539.7|11570|11566.6|11514.5|11511.4|15306
1584619200000|2020-03-19 12:00:00|11540.7|11539.8|11626.3|11623.1|11682.1|11675.7|11531.7|11529.6|16000
1584622800000|2020-03-19 13:00:00|11626.2|11622.1|11621.6|11617.7|11650.8|11648.1|11586.3|11584.2|15442
1584626400000|2020-03-19 14:00:00|11619.2|11616.2|11714.4|11711.7|11719.1|11717.1|11614.3|11611.3|14851
1584630000000|2020-03-19 15:00:00|11714.3|11712|11662.4|11660.7|11795.9|11792.6|11656|11654.3|15248
1584633600000|2020-03-19 16:00:00|11661.7|11660|11625|11623|11697.1|11693.3|11623.2|11621|14825
1584637200000|2020-03-19 17:00:00|11624.7|11622.9|11556.5|11553.9|11675.5|11673.3|11521|11517.4|14132
1584640800000|2020-03-19 18:00:00|11556.3|11553.7|11533.2|11529.9|11588.9|11586.3|11495.1|11492.4|14472
1584644400000|2020-03-19 19:00:00|11533.4|11530.6|11539.2|11537.4|11556.8|11554.2|11507.3|11504.4|13783
1584648000000|2020-03-19 20:00:00|11539.3|11537.3|11490.4|11480.3|11547.5|11544|11478.9|11470.8|8766
1584651600000|2020-03-19 21:00:00|11490.8|11481.5|11472.3|11461.7|11588.6|11501.1|11444.8|11404.6|4827
1584655200000|2020-03-19 22:00:00|11473.2|11460.1|11438.2|11432.6|11477.6|11461|11415.1|11407.1|10805
1584658800000|2020-03-19 23:00:00|11438.9|11432.7|11493.5|11489.2|11511.9|11506.2|11438.9|11432.7|11031
1584662400000|2020-03-20 00:00:00|11493.9|11488.8|11531.6|11528.4|11552.1|11547.1|11479.3|11475.3|9533
1584666000000|2020-03-20 01:00:00|11531.9|11528.3|11625.7|11620.6|11659.1|11653.1|11531.7|11528.2|11226
1584669600000|2020-03-20 02:00:00|11625.9|11619.9|11631.4|11626.9|11662.9|11658.3|11610.7|11603.5|10589
1584673200000|2020-03-20 03:00:00|11631.6|11626.5|11628.2|11623.5|11644.6|11640.2|11601.2|11597.9|10582
1584676800000|2020-03-20 04:00:00|11628|11623.3|11667|11663.8|11668.4|11664.1|11604.2|11601|11405
1584680400000|2020-03-20 05:00:00|11666.7|11663.6|11662|11657.2|11677.4|11673.8|11647.2|11643.1|10115
1584684000000|2020-03-20 06:00:00|11661.4|11656.9|11714|11709.4|11779.8|11771.3|11644.5|11638.9|12386
1584687600000|2020-03-20 07:00:00|11713.9|11709.1|11815.9|11811.5|11870.6|11863.8|11679.2|11675.1|15840
1584691200000|2020-03-20 08:00:00|11815.8|11811.6|11869.6|11866.5|11880.3|11877.7|11801.1|11796.5|15516
1584694800000|2020-03-20 09:00:00|11869.9|11867|11759.8|11755.9|11876.3|11873.5|11736.5|11732.5|14750
1584698400000|2020-03-20 10:00:00|11759.7|11756.1|11793.8|11791.1|11802|11799.4|11743.4|11738.5|13883
1584702000000|2020-03-20 11:00:00|11793.6|11790.8|11751.2|11747.3|11797.9|11794.7|11714.6|11712.4|13218
1584705600000|2020-03-20 12:00:00|11750.1|11747.9|11780.6|11778.7|11814.5|11812.3|11743.9|11741.3|14213
1584709200000|2020-03-20 13:00:00|11780.5|11778.6|11766|11762.9|11805|11803|11749.2|11747.2|14559
1584712800000|2020-03-20 14:00:00|11766.1|11762.4|11877|11874.8|11936.7|11933.4|11766.1|11762.4|15877
1584716400000|2020-03-20 15:00:00|11877.2|11873.6|11742.3|11740.6|11894.7|11892.1|11718.1|11715.6|15596
1584720000000|2020-03-20 16:00:00|11742.7|11740.1|11714.9|11712.7|11757.1|11753.7|11703.3|11701.4|15161
1584723600000|2020-03-20 17:00:00|11714.7|11713|11628.1|11625.6|11747.1|11744.4|11617.5|11614.4|14901
1584727200000|2020-03-20 18:00:00|11628.6|11625.9|11572.1|11570.4|11636.4|11633.5|11559.7|11555.8|14405
1584730800000|2020-03-20 19:00:00|11572.4|11569.9|11587.3|11584.9|11605|11601.7|11556.3|11554.3|14611
1584734400000|2020-03-20 20:00:00|11587.7|11584.7|11659.6|11639.6|11684.9|11665.9|11561|11553.3|9662
1584910800000|2020-03-22 21:00:00|11681.5|11667.5|11686.7|11674.4|11706.1|11677|11658.4|11628.4|1511
1584914400000|2020-03-22 22:00:00|11686.5|11673.8|11551|11541.2|11686.7|11675.9|11547.7|11538.5|8684
1584918000000|2020-03-22 23:00:00|11550.2|11541.8|11623.9|11615.8|11668.2|11648.2|11535.3|11529.6|13626
1584921600000|2020-03-23 00:00:00|11623.8|11615.4|11606.2|11595.5|11659.7|11649.8|11584.2|11573.3|12410
1584925200000|2020-03-23 01:00:00|11605.1|11595.3|11624.1|11616.4|11639|11630.6|11594.6|11587.1|10650
1584928800000|2020-03-23 02:00:00|11623.9|11616.2|11653.2|11648.9|11659.3|11653|11619.2|11614.1|8214
1584932400000|2020-03-23 03:00:00|11653.4|11649|11650.9|11645.1|11660.4|11655|11644.7|11640.3|9131
1584936000000|2020-03-23 04:00:00|11650.8|11645|11656.2|11650.7|11668|11662.8|11649.5|11642.5|8345
1584939600000|2020-03-23 05:00:00|11656.4|11650.8|11691.8|11686.6|11699.6|11695.1|11654.3|11649|9835
1584943200000|2020-03-23 06:00:00|11691.7|11687.2|11712.9|11705.9|11717.8|11712|11680.8|11676.6|10348
1584946800000|2020-03-23 07:00:00|11713.1|11706.5|11648.7|11645.8|11713.3|11708.8|11607.7|11604.2|14966
1584950400000|2020-03-23 08:00:00|11650|11647.4|11629|11626.1|11670.4|11665.9|11603.2|11600.8|15443
1584954000000|2020-03-23 09:00:00|11629.2|11626|11603.5|11600.5|11629.6|11626.7|11579.9|11577.5|14535
1584957600000|2020-03-23 10:00:00|11603.6|11601.1|11572.1|11569.4|11604.8|11601.7|11552.3|11549.4|14300
1584961200000|2020-03-23 11:00:00|11572.4|11569.3|11518.1|11515.2|11576.8|11573.4|11507.7|11505|13849
1584964800000|2020-03-23 12:00:00|11517.8|11515|11634.6|11630.8|11663.7|11658.5|11516.6|11514.3|16091
1584968400000|2020-03-23 13:00:00|11634|11630.7|11667.4|11664.9|11676.6|11674.6|11587.9|11584.6|15498
1584972000000|2020-03-23 14:00:00|11667.7|11665.5|11616|11613.3|11674.6|11670.4|11614.3|11611.2|14787
1584975600000|2020-03-23 15:00:00|11615|11613.2|11492|11488.6|11623.2|11619.6|11477.5|11475|15099
1584979200000|2020-03-23 16:00:00|11491.8|11488.5|11478.2|11475.4|11517.3|11513.2|11448.6|11445.6|15235
1584982800000|2020-03-23 17:00:00|11478.3|11475|11559.1|11554.7|11575.3|11572.3|11462.8|11459|15135
1584986400000|2020-03-23 18:00:00|11558.9|11554|11523.4|11520.3|11558.9|11554.9|11504.7|11501.9|14439
1584990000000|2020-03-23 19:00:00|11522.5|11519.8|11473.5|11471.7|11543.6|11540.9|11469|11466.2|12800
1584993600000|2020-03-23 20:00:00|11473.6|11471.6|11546.3|11537.3|11555.8|11549.7|11473.1|11471.2|9981
1584997200000|2020-03-23 21:00:00|11551.1|11542.1|11545.7|11536.7|11554.8|11545.8|11510.5|11501.5|1966
1585000800000|2020-03-23 22:00:00|11545.4|11536.4|11559|11554.2|11570|11562|11489.4|11480.4|6975
1585004400000|2020-03-23 23:00:00|11561.9|11557.9|11597.4|11593.2|11600.1|11593.7|11548.6|11540.9|11056
1585008000000|2020-03-24 00:00:00|11597.3|11593.8|11596.8|11592.5|11600.7|11599.5|11582.4|11578.9|10149
1585011600000|2020-03-24 01:00:00|11596.5|11592.2|11623.5|11619.6|11642|11635|11596.1|11591.9|12302
1585015200000|2020-03-24 02:00:00|11623.6|11619.7|11642.4|11638.8|11660.5|11656.7|11619.8|11616.3|11602
1585018800000|2020-03-24 03:00:00|11641.8|11638.7|11629.5|11626.2|11645.9|11641.8|11613.4|11610.1|10402
1585022400000|2020-03-24 04:00:00|11629.6|11625.9|11639.4|11635.6|11642.8|11638.4|11621.1|11616.3|9968
1585026000000|2020-03-24 05:00:00|11639.7|11634.9|11612.3|11608|11649.7|11646.5|11605|11602.9|11866
1585029600000|2020-03-24 06:00:00|11612.4|11608.2|11659|11655|11696.1|11691.8|11612.4|11607.9|12847
1585033200000|2020-03-24 07:00:00|11659.3|11655.6|11645.8|11641.3|11672.1|11668.8|11630.6|11626.5|13588
1585036800000|2020-03-24 08:00:00|11645.9|11641.6|11667.4|11664.4|11682.5|11678.5|11636.1|11632.3|13221
1585040400000|2020-03-24 09:00:00|11667.3|11664.5|11717.5|11714.2|11725.9|11723.6|11651|11647.4|13651
1585044000000|2020-03-24 10:00:00|11718.1|11714.3|11787.4|11783.5|11791.2|11788.6|11710.2|11707|13774
1585047600000|2020-03-24 11:00:00|11787.6|11783.7|11751.3|11748.1|11790.4|11788.1|11718.2|11714.4|13819
1585051200000|2020-03-24 12:00:00|11750.6|11747.6|11753.7|11752|11768.5|11764.9|11685.2|11681.7|15676
1585054800000|2020-03-24 13:00:00|11753.2|11752.3|11752|11747.7|11785.9|11783.8|11735.9|11732.8|15302
1585058400000|2020-03-24 14:00:00|11752.7|11748.2|11705.9|11702.3|11763.9|11760.3|11697.5|11695|15221
1585062000000|2020-03-24 15:00:00|11706.1|11702.2|11784.3|11781.2|11791|11789.2|11703.5|11700.5|15284
1585065600000|2020-03-24 16:00:00|11784.1|11780.8|11763.9|11760.9|11801|11798.6|11720.9|11719|14895
1585069200000|2020-03-24 17:00:00|11764.1|11761|11724.2|11721.9|11784.3|11781.9|11721.8|11719.8|13532
1585072800000|2020-03-24 18:00:00|11724.7|11722.1|11751.1|11750.2|11755.2|11752.6|11713.5|11711.4|12526
1585076400000|2020-03-24 19:00:00|11751.2|11750.3|11746.6|11743.8|11760.8|11757.9|11719.1|11716.9|12275
1585080000000|2020-03-24 20:00:00|11746.9|11745|11763.2|11754.2|11782|11777.2|11729.6|11726.7|9695
1585083600000|2020-03-24 21:00:00|11763|11754|11754.9|11745.9|11785.2|11776.2|11742|11733|4115
1585087200000|2020-03-24 22:00:00|11758.6|11749.6|11791.9|11785.8|11796.4|11791.7|11754|11745|6590
1585090800000|2020-03-24 23:00:00|11791.8|11785.2|11790.7|11788.2|11797.5|11794|11783.7|11778.7|8093
1585094400000|2020-03-25 00:00:00|11791.3|11788.7|11768.2|11764.3|11793.8|11790.4|11757|11752.8|10414
1585098000000|2020-03-25 01:00:00|11768.3|11764.4|11786.8|11783.4|11791.8|11787.9|11766.7|11762.8|9702
1585101600000|2020-03-25 02:00:00|11786.9|11783.5|11818.5|11815|11819.3|11815.6|11783.2|11778.9|10129
1585105200000|2020-03-25 03:00:00|11818.6|11815.1|11803.7|11799.9|11819.1|11815.2|11796.1|11791.7|10001
1585108800000|2020-03-25 04:00:00|11803.9|11800|11806.4|11801.7|11811.4|11807.3|11789|11786.1|9004
1585112400000|2020-03-25 05:00:00|11806.5|11801.8|11850.9|11846.5|11860.8|11856|11796.9|11792.4|10995
1585116000000|2020-03-25 06:00:00|11851.6|11848|11841.1|11832.1|11854.5|11850.5|11816.1|11811.8|11043
1585119600000|2020-03-25 07:00:00|11841.2|11832.2|11839.5|11836.8|11858.1|11855.4|11826.2|11822.3|12914
1585123200000|2020-03-25 08:00:00|11839.3|11836.7|11925.3|11921.1|11930.3|11926.2|11817.9|11813.9|14722
1585126800000|2020-03-25 09:00:00|11925.6|11921.2|11974.6|11971.7|11974.6|11971.9|11905.7|11902.9|14061
1585130400000|2020-03-25 10:00:00|11974.7|11971.6|11891.8|11888.3|11975|11972.3|11891.8|11888.2|14557
1585134000000|2020-03-25 11:00:00|11892.3|11889.1|11884|11881.3|11915.1|11912.2|11857.8|11854|14061
1585137600000|2020-03-25 12:00:00|11884.1|11881.5|11837.3|11834.8|11891.8|11890.4|11826.9|11824.7|14267
1585141200000|2020-03-25 13:00:00|11837.9|11834.7|11769.7|11767.1|11847.6|11844.4|11753.7|11750.7|15197
1585144800000|2020-03-25 14:00:00|11769.5|11767.4|11699.5|11697.2|11772|11768.9|11682.9|11679.6|15203
1585148400000|2020-03-25 15:00:00|11699.6|11697.3|11759.7|11757.8|11766.5|11763.8|11640.4|11638|14900
1585152000000|2020-03-25 16:00:00|11759.8|11757.2|11836.7|11834.5|11847.1|11845.1|11751.1|11748|17177
1585155600000|2020-03-25 17:00:00|11836.8|11834.3|11809.9|11806.9|11846.6|11844.7|11793.9|11790.5|20615
1585159200000|2020-03-25 18:00:00|11809.7|11806.6|11872.6|11869.8|11902|11901.1|11800.4|11797.2|18964
1585162800000|2020-03-25 19:00:00|11872|11869.6|11878.2|11874.7|11917.9|11915.9|11856.7|11853.8|17790
1585166400000|2020-03-25 20:00:00|11878.3|11874.8|11887.6|11878.6|11917.4|11914|11878.3|11873.9|10759
1585170000000|2020-03-25 21:00:00|11883.1|11874.1|11898.1|11889.1|11898.3|11889.3|11865.7|11856.7|4045
1585173600000|2020-03-25 22:00:00|11897.8|11888.8|11822.7|11814.8|11897.8|11888.8|11820.4|11812.8|16560
1585177200000|2020-03-25 23:00:00|11821.5|11814.5|11852.6|11847.3|11853.6|11848.1|11779.9|11773.9|17723
1585180800000|2020-03-26 00:00:00|11852.3|11847.8|11869.3|11864.9|11889.9|11881.8|11833.4|11827.9|22241
1585184400000|2020-03-26 01:00:00|11868.8|11864|11847.9|11844.3|11871.6|11864.5|11835.4|11831.3|17715
1585188000000|2020-03-26 02:00:00|11847.7|11844.4|11859.7|11854.7|11861.4|11857.1|11822.8|11818.2|14434
1585191600000|2020-03-26 03:00:00|11859.5|11855.2|11861.7|11858.3|11872.9|11869.3|11850.1|11846.5|13830
1585195200000|2020-03-26 04:00:00|11861.9|11858.8|11859.1|11854.5|11867.6|11863.5|11847.9|11844.4|9252
1585198800000|2020-03-26 05:00:00|11859|11854.3|11852.4|11848.9|11877.3|11871.6|11844.8|11841.5|10032
1585202400000|2020-03-26 06:00:00|11852.5|11849|11826.7|11817.7|11859.9|11855.4|11821.1|11817.3|11568
1585206000000|2020-03-26 07:00:00|11826.9|11817.9|11937|11933.5|11939.1|11936.5|11824.1|11815.1|20093
1585209600000|2020-03-26 08:00:00|11937.2|11933.7|11924|11920.1|11963|11959.8|11903.9|11900|23142
1585213200000|2020-03-26 09:00:00|11923.6|11919.2|11920.5|11917.9|11957.9|11954.9|11868.6|11865.3|21911
1585216800000|2020-03-26 10:00:00|11920.6|11917.8|11944.5|11941.8|11957.8|11954.3|11877|11874.5|19716
1585220400000|2020-03-26 11:00:00|11944.3|11941.7|11974.4|11965.4|12003.9|12000.5|11939.1|11936|20623
1585224000000|2020-03-26 12:00:00|11974.2|11965.2|11989.6|11986.3|11998.8|11995.6|11932.9|11930.2|24281
1585227600000|2020-03-26 13:00:00|11989.5|11986.2|12023.4|12020.6|12034.7|12031|11966.8|11964.2|26093
1585231200000|2020-03-26 14:00:00|12022.9|12020.1|12054.8|12051.3|12071.1|12066.2|11978.6|11975.2|24768
1585234800000|2020-03-26 15:00:00|12054.7|12051.1|12137.5|12135.7|12145.2|12143.1|12027.6|12024.8|22619
1585238400000|2020-03-26 16:00:00|12137.4|12135.5|12173.2|12170.7|12183.3|12180.3|12117.9|12115.6|23086
1585242000000|2020-03-26 17:00:00|12173|12170.5|12147.6|12145.7|12181.4|12179.1|12137.1|12134.8|20236
1585245600000|2020-03-26 18:00:00|12147.7|12145.6|12157.2|12154|12157.2|12154.8|12127.6|12123.7|17852
1585249200000|2020-03-26 19:00:00|12157.1|12154.2|12228.2|12225.7|12230.2|12228.9|12148.2|12145.3|21123
1585252800000|2020-03-26 20:00:00|12228.4|12226|12207.4|12198.4|12228.6|12227.2|12172.9|12170.7|12570
1585256400000|2020-03-26 21:00:00|12207.1|12198.1|12165.6|12156.6|12214.2|12205.2|12147.4|12138.4|4894
1585260000000|2020-03-26 22:00:00|12165.8|12156.8|12160.8|12155.4|12181.9|12172.9|12135.9|12127.7|13044
1585263600000|2020-03-26 23:00:00|12160.7|12155.2|12195.5|12191|12209.1|12203.3|12159.3|12154.1|15560
1585267200000|2020-03-27 00:00:00|12194.6|12191.3|12181.3|12176.8|12196.6|12192.2|12168.5|12163.9|14714
1585270800000|2020-03-27 01:00:00|12181.4|12177.5|12184.9|12180.1|12206.5|12202.2|12168.5|12163.9|14792
1585274400000|2020-03-27 02:00:00|12185|12180.2|12257.4|12253.2|12266.9|12262.5|12179.8|12175.7|13974
1585278000000|2020-03-27 03:00:00|12257|12253.4|12293.4|12288.5|12309.6|12304.2|12246.5|12241.6|16565
1585281600000|2020-03-27 04:00:00|12293.3|12288.3|12255.2|12250.5|12293.6|12288.4|12247|12242.5|15989
1585285200000|2020-03-27 05:00:00|12255.3|12250.3|12272.7|12267.6|12274.1|12269.1|12236.4|12231.2|14469
1585288800000|2020-03-27 06:00:00|12272.6|12268.1|12235.2|12228.5|12292.7|12288|12213.8|12207.1|17748
1585292400000|2020-03-27 07:00:00|12234.9|12228.6|12205.2|12201.2|12253.2|12247.6|12180.3|12177.6|21528
1585296000000|2020-03-27 08:00:00|12204.9|12201.4|12163.5|12159.5|12228.2|12223.4|12147|12142.5|22911
1585299600000|2020-03-27 09:00:00|12163.3|12159.6|12214.1|12210.1|12239|12233.4|12162.7|12158.2|22705
1585303200000|2020-03-27 10:00:00|12214.8|12210.3|12278.6|12275.5|12287.6|12283.2|12209.1|12204.8|23103
1585306800000|2020-03-27 11:00:00|12278.3|12275.7|12222.9|12219.1|12298.5|12294.2|12182.8|12179.3|24732
1585310400000|2020-03-27 12:00:00|12223.2|12219.2|12251.9|12249|12275.3|12270.8|12212.9|12209.2|22476
1585314000000|2020-03-27 13:00:00|12252.4|12249.3|12246.4|12243.1|12268.6|12266.6|12207.9|12205.4|23874
1585317600000|2020-03-27 14:00:00|12246.8|12243|12292.2|12289.7|12296.9|12295|12232.7|12229.2|22947
1585321200000|2020-03-27 15:00:00|12292.1|12289.6|12359.7|12357.7|12389.5|12386.6|12277.9|12276.6|24466
1585324800000|2020-03-27 16:00:00|12359.5|12357.3|12413.8|12410.7|12441.6|12439.1|12343.3|12340.7|24871
1585328400000|2020-03-27 17:00:00|12413.7|12410.6|12413.5|12411.6|12428.4|12425.3|12377.5|12375|22601
1585332000000|2020-03-27 18:00:00|12413.4|12411.7|12481.7|12479.5|12487|12484.6|12413.4|12411.4|21378
1585335600000|2020-03-27 19:00:00|12481.6|12478.8|12468|12464.8|12483.9|12481.9|12454|12449.2|22694
1585339200000|2020-03-27 20:00:00|12468.5|12465.1|12457.5|12448.5|12486.4|12479.8|12450.6|12447.4|12022
1585512000000|2020-03-29 20:00:00|12445.5|12426.5|12437.9|12418.9|12464|12445|12426.8|12410|507
1585515600000|2020-03-29 21:00:00|12440.1|12421.1|12453.8|12434.8|12462.6|12443.6|12438.5|12419.5|1730
1585519200000|2020-03-29 22:00:00|12454.1|12435.1|12405.5|12399.5|12464.2|12445.2|12396.7|12389.6|12129
1585522800000|2020-03-29 23:00:00|12405.3|12397.6|12453.6|12449.3|12458.7|12454.1|12400.5|12395.2|11845
1585526400000|2020-03-30 00:00:00|12453.1|12449.2|12437.6|12433.5|12468.8|12466|12414.6|12410.8|14979
1585530000000|2020-03-30 01:00:00|12436.9|12433|12407.3|12404|12449.5|12446.1|12405.5|12402.8|13997
1585533600000|2020-03-30 02:00:00|12407.6|12404.1|12389.2|12386.1|12408|12405.1|12381.3|12378.8|10774
1585537200000|2020-03-30 03:00:00|12389.5|12386.4|12378.5|12376.2|12389.5|12386.4|12361.4|12359.6|9417
1585540800000|2020-03-30 04:00:00|12378.6|12376.3|12397.1|12394.2|12398.8|12395.8|12363.7|12360.9|9097
1585544400000|2020-03-30 05:00:00|12397.6|12394.4|12416.5|12413.6|12422.2|12420|12376.7|12373.1|10806
1585548000000|2020-03-30 06:00:00|12417|12413.3|12361|12358.3|12428.6|12425.9|12359.1|12356.9|18818
1585551600000|2020-03-30 07:00:00|12362.8|12357.8|12353.3|12351|12383.6|12381.7|12318.5|12316.2|21687
1585555200000|2020-03-30 08:00:00|12353.6|12351.5|12387.7|12385.5|12409.7|12407.6|12344.6|12342.3|20876
1585558800000|2020-03-30 09:00:00|12388|12385.7|12387.9|12385.6|12409.3|12406.8|12365.7|12364|19083
1585562400000|2020-03-30 10:00:00|12387.8|12385.7|12413.5|12411.4|12418|12415.2|12373.4|12371.3|15940
1585566000000|2020-03-30 11:00:00|12413|12411.3|12428.9|12427|12443.5|12440.4|12389.2|12387.5|16955
1585569600000|2020-03-30 12:00:00|12430.4|12427.2|12399.9|12398|12435.3|12433.1|12394.9|12394|18169
1585573200000|2020-03-30 13:00:00|12399.7|12397.6|12379.8|12377.3|12426.4|12424.2|12372.7|12370.7|21673
1585576800000|2020-03-30 14:00:00|12380|12377.6|12418.5|12416.8|12442.4|12440.1|12377.1|12374.8|23360
1585580400000|2020-03-30 15:00:00|12419|12417|12392.3|12391.4|12421.5|12419.8|12379.1|12377.3|19512
1585584000000|2020-03-30 16:00:00|12392.1|12391.2|12387.8|12386.9|12407.7|12406.1|12379.6|12377.9|13200
1585587600000|2020-03-30 17:00:00|12387.7|12386.8|12378.1|12376.4|12398.5|12397.6|12354.5|12353.1|11062
1585591200000|2020-03-30 18:00:00|12378|12376.3|12387.5|12385.4|12396.2|12395.2|12372.5|12370.8|12908
1585594800000|2020-03-30 19:00:00|12387.4|12385.5|12419.5|12417.1|12424.6|12422.5|12384.3|12382.9|14557
1585598400000|2020-03-30 20:00:00|12419.7|12417.2|12420.8|12411.8|12430.7|12426.8|12375.2|12372|11813
1585602000000|2020-03-30 21:00:00|12421|12412|12386.4|12377.4|12421.2|12412.2|12385.5|12376.5|4648
1585605600000|2020-03-30 22:00:00|12386.8|12377.8|12391.9|12386.5|12409.8|12402.6|12378.8|12373.5|8348
1585609200000|2020-03-30 23:00:00|12391|12386.8|12371.8|12367.1|12397.5|12388.5|12349.1|12344.5|10948
1585612800000|2020-03-31 00:00:00|12371.6|12367.2|12328.9|12322.9|12392.7|12388.3|12247.1|12240.6|14457
1585616400000|2020-03-31 01:00:00|12329.1|12323.5|12334.8|12330.3|12359.7|12355.1|12304.1|12299.7|17933
1585620000000|2020-03-31 02:00:00|12334.7|12330.7|12341.2|12337.5|12349.8|12345.6|12318.5|12315.3|11404
1585623600000|2020-03-31 03:00:00|12341.1|12337.3|12344.5|12341.5|12355.4|12352.4|12332.9|12329.9|9129
1585627200000|2020-03-31 04:00:00|12344|12341.1|12336.9|12333.9|12350|12346.9|12331.4|12329.6|8661
1585630800000|2020-03-31 05:00:00|12337|12333.8|12346.7|12337.7|12350|12347.6|12326.8|12323.8|9355
1585634400000|2020-03-31 06:00:00|12346.5|12337.9|12316.9|12312.8|12366.3|12363.1|12303|12300.4|17667
1585638000000|2020-03-31 07:00:00|12316.4|12312.5|12318|12317.1|12323.3|12321.1|12286.2|12284.2|20500
1585641600000|2020-03-31 08:00:00|12318.1|12317.2|12314.8|12309.1|12344.6|12342|12312.8|12307.8|18820
1585645200000|2020-03-31 09:00:00|12314.2|12308.9|12350.2|12349.3|12372.4|12370|12313.8|12308.9|19568
1585648800000|2020-03-31 10:00:00|12350.6|12348.9|12359.9|12358.2|12375.2|12372.7|12335.7|12333.5|18511
1585652400000|2020-03-31 11:00:00|12360.7|12358.6|12351.2|12350.3|12364.6|12362.7|12330.6|12328.6|18968
1585656000000|2020-03-31 12:00:00|12351.1|12350.2|12391.2|12388.5|12417.7|12413.7|12346.1|12344.9|18846
1585659600000|2020-03-31 13:00:00|12391.1|12388.4|12408.7|12405.3|12425.1|12422.9|12384|12382.1|19083
1585663200000|2020-03-31 14:00:00|12409|12405.1|12405.7|12403.7|12451.4|12449.6|12362.6|12360.2|25646
1585666800000|2020-03-31 15:00:00|12406.1|12404|12451.8|12449.2|12474.5|12472.2|12384.5|12382.7|23987
1585670400000|2020-03-31 16:00:00|12452|12449|12397.9|12397|12456|12454.8|12391.7|12390.6|20379
1585674000000|2020-03-31 17:00:00|12398.7|12396.2|12407.7|12405.5|12416.9|12414.4|12359|12357.6|18701
1585677600000|2020-03-31 18:00:00|12407.5|12405.6|12441.3|12439.2|12452.3|12450.4|12398.4|12396|18610
1585681200000|2020-03-31 19:00:00|12441.6|12439.3|12433.3|12431.1|12441.6|12439.3|12409.2|12407|17084
1585684800000|2020-03-31 20:00:00|12433.4|12430.9|12423.8|12414.8|12433.4|12430.9|12404.6|12402.1|9354
1585688400000|2020-03-31 21:00:00|12426.8|12417.8|12435.4|12426.4|12446.1|12437.1|12411.7|12402.7|3493
1585692000000|2020-03-31 22:00:00|12435.6|12426.6|12398.4|12393.7|12435.6|12426.6|12398.4|12393.1|6260
1585695600000|2020-03-31 23:00:00|12397.8|12395|12409.8|12403.7|12421|12416.6|12397.8|12393.6|9609
1585699200000|2020-04-01 00:00:00|12409.9|12403.5|12418.7|12415.1|12429.4|12424.7|12407.8|12403.1|12581
1585702800000|2020-04-01 01:00:00|12419.2|12415.3|12383.9|12379.7|12420.7|12416.7|12377.9|12373.6|12934
1585706400000|2020-04-01 02:00:00|12383.8|12379.8|12394.1|12390.8|12402.4|12399.1|12364.9|12362|14548
1585710000000|2020-04-01 03:00:00|12393.9|12390.6|12380.6|12376.7|12400.1|12397.2|12376.2|12372.3|10309
1585713600000|2020-04-01 04:00:00|12380.5|12376.6|12379|12375.3|12390.5|12387.2|12376.8|12373.6|8209
1585717200000|2020-04-01 05:00:00|12378.8|12375.5|12385.6|12381.9|12395.8|12392.2|12371.9|12368.7|10534
1585720800000|2020-04-01 06:00:00|12385.7|12381.8|12343.8|12341.7|12386.3|12383.2|12331.6|12329.4|17772
1585724400000|2020-04-01 07:00:00|12344.1|12341.8|12356.3|12353.6|12380|12377.5|12334.5|12332.4|19175
1585728000000|2020-04-01 08:00:00|12356.4|12353.3|12370.8|12369.9|12377.9|12376|12337.1|12335.2|17146
1585731600000|2020-04-01 09:00:00|12370.9|12370|12361.5|12359.4|12372.3|12371.3|12349.4|12348.5|17292
1585735200000|2020-04-01 10:00:00|12361.4|12359.7|12379.7|12377.8|12397|12395.2|12355.5|12353.5|15211
1585738800000|2020-04-01 11:00:00|12379.4|12377.7|12383.6|12381.9|12398.9|12398|12367.2|12366.3|13196
1585742400000|2020-04-01 12:00:00|12383.5|12381.8|12385|12384.1|12395.5|12394.6|12358.3|12357.4|14101
1585746000000|2020-04-01 13:00:00|12385.4|12383.7|12427.2|12422.4|12428.4|12425.5|12379|12377.7|13873
1585749600000|2020-04-01 14:00:00|12426.7|12421.3|12424.8|12423.9|12439.9|12438.1|12408.9|12407.2|15677
1585753200000|2020-04-01 15:00:00|12424.6|12423.7|12392.7|12391.8|12425.3|12424.2|12387.8|12386|15516
1585756800000|2020-04-01 16:00:00|12392.9|12392|12395.5|12394.6|12411.4|12409.5|12388.2|12386.1|11773
1585760400000|2020-04-01 17:00:00|12395.4|12394.5|12397.5|12396.6|12398.8|12397.9|12373.6|12372.7|10236
1585764000000|2020-04-01 18:00:00|12397.2|12396.3|12368.9|12368|12418|12417.1|12368.3|12367.4|10887
1585767600000|2020-04-01 19:00:00|12369.1|12368.2|12397|12395.3|12400.6|12399.3|12368.9|12368|13458
1585771200000|2020-04-01 20:00:00|12396.6|12394.5|12375|12370.7|12401.8|12400.3|12365.9|12361.6|11105
1585774800000|2020-04-01 21:00:00|12376.2|12370.3|12395.3|12386.3|12408|12400.4|12371.2|12364.3|4349
1585778400000|2020-04-01 22:00:00|12395.2|12386.2|12399.1|12394.8|12411.5|12402.5|12391.5|12384.8|6523
1585782000000|2020-04-01 23:00:00|12399.3|12394.5|12383.6|12379.8|12401|12396.3|12379.3|12375.1|6554
1585785600000|2020-04-02 00:00:00|12383|12379.7|12391.4|12387.8|12404.1|12400.7|12375.2|12372.6|10731
1585789200000|2020-04-02 01:00:00|12391.3|12387.9|12389.1|12386|12410.6|12408.2|12385.6|12383.4|11171
1585792800000|2020-04-02 02:00:00|12389|12386.1|12385.7|12382.7|12398.8|12396|12383.5|12380.9|7612
1585796400000|2020-04-02 03:00:00|12385.4|12382.5|12386.6|12383.4|12394.1|12391.2|12378|12375.2|7195
1585800000000|2020-04-02 04:00:00|12386.7|12383.5|12390.2|12388|12390.9|12388.5|12378.5|12376.3|6132
1585803600000|2020-04-02 05:00:00|12390.3|12388.1|12412|12409.1|12412.6|12411|12388.8|12386.4|9982
1585807200000|2020-04-02 06:00:00|12411.8|12409|12402.9|12399.8|12434|12431.5|12395.1|12393|14717
1585810800000|2020-04-02 07:00:00|12402.8|12399.4|12407.1|12406.2|12421.1|12419|12399.7|12397.1|15667
1585814400000|2020-04-02 08:00:00|12407|12406.1|12424.7|12423.8|12425.5|12424.1|12388.4|12386.5|13750
1585818000000|2020-04-02 09:00:00|12424.6|12423.7|12462.5|12460.3|12464.3|12462|12408.5|12407|13903
1585821600000|2020-04-02 10:00:00|12462.4|12460.4|12448.1|12447.2|12476.4|12474.5|12440.6|12439.7|14332
1585825200000|2020-04-02 11:00:00|12448.3|12446.5|12429.8|12428.1|12455.1|12454.2|12425|12422.8|13808
1585828800000|2020-04-02 12:00:00|12429.6|12428.7|12416.3|12414.4|12456|12454.8|12401.7|12400.6|16564
1585832400000|2020-04-02 13:00:00|12416.6|12414.5|12370.3|12366.5|12423.9|12422.7|12352.4|12351.3|18622
1585836000000|2020-04-02 14:00:00|12370.5|12366.9|12375.8|12373.8|12410.5|12409.2|12357|12354.8|23007
1585839600000|2020-04-02 15:00:00|12375.7|12374|12377.8|12375.8|12413.6|12411.7|12358.6|12357.3|20117
1585843200000|2020-04-02 16:00:00|12377.9|12376.2|12366.6|12364.7|12391.5|12390|12357.4|12355.8|17405
1585846800000|2020-04-02 17:00:00|12366.5|12364.8|12365.8|12363.8|12378.6|12376.4|12349.7|12348|14831
1585850400000|2020-04-02 18:00:00|12365.7|12364|12397.3|12395.6|12402|12400.1|12359.1|12357.4|14968
1585854000000|2020-04-02 19:00:00|12397.4|12395.7|12396.5|12395.6|12405.7|12404.2|12385.7|12384.6|14353
1585857600000|2020-04-02 20:00:00|12396.7|12395.8|12399.3|12393.7|12420.1|12418.9|12392.2|12391.3|9245
1585861200000|2020-04-02 21:00:00|12399.2|12392.7|12408.5|12399.5|12414.2|12405.2|12398.5|12392.7|2536
1585864800000|2020-04-02 22:00:00|12408|12399|12393.4|12389.5|12411.8|12402.8|12393.1|12388.3|4496
1585868400000|2020-04-02 23:00:00|12393.7|12391.4|12393.2|12390.2|12397.9|12394.4|12383.6|12380.3|7829
1585872000000|2020-04-03 00:00:00|12393.5|12390.4|12387.1|12384.1|12394.6|12392.2|12374.3|12371.3|12579
1585875600000|2020-04-03 01:00:00|12386.7|12384.3|12386|12383.2|12388.3|12385.7|12373.4|12370.5|9806
1585879200000|2020-04-03 02:00:00|12385.9|12383.3|12381|12380.1|12390.3|12387.8|12378.6|12376.1|6873
1585882800000|2020-04-03 03:00:00|12380.8|12379.9|12372|12370.3|12381.7|12379.9|12370.8|12368.9|7820
1585886400000|2020-04-03 04:00:00|12372.2|12370.2|12384.3|12382.2|12384.5|12382.4|12368.1|12365.6|9884
1585890000000|2020-04-03 05:00:00|12384.1|12382.4|12389.3|12386.6|12390.7|12389.4|12374.1|12373.2|6898
1585893600000|2020-04-03 06:00:00|12389.4|12386.9|12374.3|12372.6|12396.5|12394.6|12363.9|12361.8|11578
1585897200000|2020-04-03 07:00:00|12374.4|12372.4|12342.2|12340.5|12380.1|12378.7|12326|12325.1|15399
1585900800000|2020-04-03 08:00:00|12342.4|12340.7|12301.7|12300.8|12345.6|12344.7|12283.5|12282.2|13748
1585904400000|2020-04-03 09:00:00|12302.5|12300.7|12294.2|12292.4|12306.2|12305.1|12262.2|12260.7|15644
1585908000000|2020-04-03 10:00:00|12294.1|12292.5|12268.7|12267|12303.5|12302|12266.8|12265.2|13107
1585911600000|2020-04-03 11:00:00|12268.6|12266.9|12290.3|12289.4|12300.4|12299.5|12262.8|12261.4|12880
1585915200000|2020-04-03 12:00:00|12290.2|12289.3|12252.6|12250.7|12300.2|12294.7|12249.2|12247.6|18060
1585918800000|2020-04-03 13:00:00|12252.4|12250.5|12264.5|12259|12301.7|12299.7|12243.5|12242.6|15557
1585922400000|2020-04-03 14:00:00|12264.3|12260|12258.3|12256.6|12267.4|12265.7|12221.6|12219.4|14796
1585926000000|2020-04-03 15:00:00|12257.9|12257|12226.4|12223.8|12261.5|12260.3|12206|12204.3|12823
1585929600000|2020-04-03 16:00:00|12226.5|12223.5|12227.1|12226.2|12256.6|12255.7|12220.6|12219.2|12357
1585933200000|2020-04-03 17:00:00|12227.3|12226.4|12258.1|12257.2|12262.1|12260.6|12224.3|12223.1|9616
1585936800000|2020-04-03 18:00:00|12258.9|12258|12271.9|12271|12289|12288.1|12252|12250.7|9923
1585940400000|2020-04-03 19:00:00|12272.3|12270.6|12263.4|12262.5|12287|12285.6|12260.4|12259.5|11206
1585944000000|2020-04-03 20:00:00|12263.7|12261.8|12273.6|12264.6|12281.3|12278.8|12256.8|12255.5|8092
1586116800000|2020-04-05 20:00:00|12274|12255|12242.5|12223.5|12275.8|12256.8|12222.8|12204.9|425
1586120400000|2020-04-05 21:00:00|12242.4|12223.4|12231.3|12223.7|12253|12238.9|12229.3|12217.5|3079
1586124000000|2020-04-05 22:00:00|12231.1|12223.9|12242|12237.7|12267.9|12262.3|12229.8|12220.8|8375
1586127600000|2020-04-05 23:00:00|12241.7|12237.9|12219.5|12215.8|12247|12242.7|12212.9|12209.9|11665
1586131200000|2020-04-06 00:00:00|12219.8|12215.9|12245.5|12243.4|12254.8|12251.8|12210.5|12209.1|13888
1586134800000|2020-04-06 01:00:00|12245.6|12243.1|12243.7|12241.7|12253.2|12250.6|12230|12227.3|10190
1586138400000|2020-04-06 02:00:00|12243.8|12242|12237|12234.5|12249.7|12247.4|12231.6|12229.8|7537
1586142000000|2020-04-06 03:00:00|12237.1|12234.6|12236.8|12234.6|12246.9|12245|12232.1|12230.5|8108
1586145600000|2020-04-06 04:00:00|12236.5|12234.4|12224.8|12222.3|12242|12239.8|12216.9|12215.4|7191
1586149200000|2020-04-06 05:00:00|12224.7|12222.4|12247.9|12245.2|12249.8|12247|12223.1|12221.3|9085
1586152800000|2020-04-06 06:00:00|12248|12245.6|12248.1|12247.2|12276.4|12274.4|12244.6|12241.9|12195
1586156400000|2020-04-06 07:00:00|12248|12247.1|12314.2|12312.3|12323|12321|12245.5|12244.3|13454
1586160000000|2020-04-06 08:00:00|12314.1|12312.5|12311.8|12309.9|12317.9|12316.3|12273.3|12272.4|13797
1586163600000|2020-04-06 09:00:00|12311.9|12309.8|12299.7|12298.8|12317.1|12315.1|12292.7|12291.7|13026
1586167200000|2020-04-06 10:00:00|12299.6|12298.7|12312.9|12312|12320.5|12319.6|12290.6|12289.3|11360
1586170800000|2020-04-06 11:00:00|12313|12312.1|12312.7|12311.8|12328|12326.7|12297.9|12296.6|11688
1586174400000|2020-04-06 12:00:00|12313.3|12312.4|12293.1|12292.2|12321.8|12320.9|12276.6|12275.7|10336
1586178000000|2020-04-06 13:00:00|12292.7|12291.8|12293.4|12292.5|12295.8|12294.5|12266.3|12265.4|9686
1586181600000|2020-04-06 14:00:00|12293.1|12292.2|12261.9|12260.2|12312.7|12311.8|12250.6|12249.7|12175
1586185200000|2020-04-06 15:00:00|12261.2|12260.3|12296.2|12295.3|12300.4|12299.5|12255.5|12254.6|9649
1586188800000|2020-04-06 16:00:00|12296.3|12295.4|12306.1|12305.2|12315.2|12314.3|12291.1|12290.2|9382
1586192400000|2020-04-06 17:00:00|12306|12305.1|12316.9|12316|12320.2|12319.3|12287.4|12286.5|7262
1586196000000|2020-04-06 18:00:00|12316.8|12315.9|12301.8|12300.9|12318.1|12317.2|12301.4|12300.5|6160
1586199600000|2020-04-06 19:00:00|12302|12301.1|12246.4|12244.4|12306.4|12305.5|12215.5|12214.2|15504
1586203200000|2020-04-06 20:00:00|12246.3|12245.4|12233.5|12228.2|12257.3|12256|12228.3|12225.6|8031
1586206800000|2020-04-06 21:00:00|12233.7|12228.5|12235.7|12227.7|12238.3|12230.2|12229.6|12221.3|3273
1586210400000|2020-04-06 22:00:00|12235.2|12227.4|12197.5|12194.3|12236.4|12233.3|12168.5|12162.7|9105
1586214000000|2020-04-06 23:00:00|12197|12193.9|12233|12229.3|12253.2|12249.6|12196.8|12193.2|10497
1586217600000|2020-04-07 00:00:00|12232.9|12229.2|12231|12228.2|12251.2|12248.6|12220.3|12217.1|10577
1586221200000|2020-04-07 01:00:00|12230.9|12228.3|12270.8|12268|12276.4|12274|12225|12222|9335
1586224800000|2020-04-07 02:00:00|12270.9|12267.9|12265.1|12262.9|12273.2|12270.7|12252.1|12249.4|8086
1586228400000|2020-04-07 03:00:00|12265.2|12262.8|12264.3|12261.7|12269.2|12267.7|12252.5|12249.9|7280
1586232000000|2020-04-07 04:00:00|12264.2|12261.6|12280.7|12278.5|12298.5|12295.7|12260.2|12257.4|8905
1586235600000|2020-04-07 05:00:00|12280.6|12278.4|12280.1|12276.8|12292.2|12289.8|12270.3|12267.9|9411
1586239200000|2020-04-07 06:00:00|12280.3|12276.9|12309.8|12308.1|12321.1|12319.2|12275.6|12273.1|14161
1586242800000|2020-04-07 07:00:00|12310|12308|12340.4|12339.5|12351.1|12349.4|12305|12303.3|16447
1586246400000|2020-04-07 08:00:00|12340.3|12339.4|12329.3|12327.2|12342.3|12341.2|12321.5|12320.3|11986
1586250000000|2020-04-07 09:00:00|12329.2|12327.1|12315.3|12313.6|12335.5|12334.1|12283|12281.5|14568
1586253600000|2020-04-07 10:00:00|12315.4|12313.7|12297.6|12295.4|12335.4|12333.5|12288.5|12287.1|15841
1586257200000|2020-04-07 11:00:00|12297.4|12295.2|12348.6|12346.9|12359.6|12357.2|12284.1|12283.2|14010
1586260800000|2020-04-07 12:00:00|12349.2|12347.5|12370.5|12369.6|12385|12384.1|12343.4|12342.5|11864
1586264400000|2020-04-07 13:00:00|12369.8|12368.9|12370|12367.5|12371.6|12369.6|12344.1|12342.9|13135
1586268000000|2020-04-07 14:00:00|12369.7|12367.7|12303.3|12302.4|12370.1|12369.2|12294.1|12293.2|14335
1586271600000|2020-04-07 15:00:00|12303.4|12302.5|12342.9|12342|12347.2|12346.3|12301.7|12300.8|11804
1586275200000|2020-04-07 16:00:00|12342.8|12341.9|12338|12337.1|12348.1|12347.2|12328.8|12327.9|10210
1586278800000|2020-04-07 17:00:00|12337.9|12337|12347.5|12346.6|12347.8|12346.9|12320|12319.1|8030
1586282400000|2020-04-07 18:00:00|12346.9|12346|12337.9|12337|12357.6|12356.7|12337|12336.1|8087
1586286000000|2020-04-07 19:00:00|12337.7|12336.8|12343.5|12342.6|12347.9|12347|12333.9|12333|7234
1586289600000|2020-04-07 20:00:00|12343.3|12342.4|12337.8|12329.9|12350.3|12349.4|12334.2|12328.2|6461
1586293200000|2020-04-07 21:00:00|12336.8|12327.8|12341.5|12332.5|12345.4|12337.3|12328.3|12319.3|2679
1586296800000|2020-04-07 22:00:00|12341.6|12332.6|12343.4|12340|12347.3|12344.1|12334.1|12330.1|5262
1586300400000|2020-04-07 23:00:00|12342.9|12339.4|12338.3|12335.6|12355.2|12351.8|12336.8|12334.1|8564
1586304000000|2020-04-08 00:00:00|12338.4|12335.7|12323.7|12321.3|12342.6|12340|12316.1|12312.8|11211
1586307600000|2020-04-08 01:00:00|12323.6|12320.8|12322.6|12320.2|12333.1|12330.6|12316.3|12314.2|8507
1586311200000|2020-04-08 02:00:00|12322.4|12320.1|12317.9|12315.1|12331.3|12328.9|12317.1|12314.5|7605
1586314800000|2020-04-08 03:00:00|12317.8|12315.4|12311.4|12309.5|12322.7|12320.2|12310.5|12308.8|7197
1586318400000|2020-04-08 04:00:00|12311.2|12309.6|12319.9|12317.7|12323.5|12320.7|12310.8|12308.6|6699
1586322000000|2020-04-08 05:00:00|12320|12317.2|12341.9|12340.2|12344|12342.1|12317.5|12315|7697
1586325600000|2020-04-08 06:00:00|12341.8|12340.1|12310.3|12309.4|12344|12342.1|12288.8|12287.3|14070
1586329200000|2020-04-08 07:00:00|12310.9|12309.2|12317.8|12315.8|12320.7|12319.3|12292.8|12291.2|12058
1586332800000|2020-04-08 08:00:00|12317.9|12315.7|12305.9|12305|12320.1|12318.5|12299.5|12298.6|8395
1586336400000|2020-04-08 09:00:00|12306.7|12305.8|12329.9|12329|12335.6|12334.5|12306.7|12305.8|10030
1586340000000|2020-04-08 10:00:00|12329.8|12328.9|12345.6|12344.7|12349.8|12348.9|12324.6|12323.2|8855
1586343600000|2020-04-08 11:00:00|12345.4|12344.5|12359.8|12358.1|12375.4|12373.9|12341.8|12340.5|10168
1586347200000|2020-04-08 12:00:00|12359.5|12358.6|12372.3|12371.4|12375.5|12374.6|12353.5|12352.2|8946
1586350800000|2020-04-08 13:00:00|12372.2|12371.3|12393.2|12392.3|12396.8|12395.9|12363.8|12362.9|10345
1586354400000|2020-04-08 14:00:00|12392.9|12392|12378.1|12377.2|12398.1|12396.6|12366.4|12364.5|11487
1586358000000|2020-04-08 15:00:00|12378.3|12377.4|12393.1|12392.2|12420.9|12419.3|12378.1|12377.2|10721
1586361600000|2020-04-08 16:00:00|12393.3|12392.4|12406|12405.1|12417.7|12416.8|12386.6|12384.9|8199
1586365200000|2020-04-08 17:00:00|12405.9|12405|12405.4|12396.8|12413.7|12412.8|12392|12391.1|6075
1586368800000|2020-04-08 18:00:00|12404.3|12395.3|12391.9|12391|12408.9|12408|12391|12390.1|6566
1586372400000|2020-04-08 19:00:00|12391.8|12390.9|12374.8|12373.9|12399.5|12398.1|12374.5|12373.3|5982
1586376000000|2020-04-08 20:00:00|12374.9|12374|12386.7|12381.3|12388.8|12383.6|12370.7|12369.8|4430
1586379600000|2020-04-08 21:00:00|12389.2|12381.7|12399.8|12390.8|12402|12393|12386|12377|4577
1586383200000|2020-04-08 22:00:00|12399.7|12390.7|12387.9|12384.8|12399.8|12390.8|12382.5|12377.8|7273
1586386800000|2020-04-08 23:00:00|12388.1|12385|12392.1|12389.8|12394.3|12391.9|12383.3|12381|8700
1586390400000|2020-04-09 00:00:00|12392.2|12389.9|12412.2|12409.9|12420.2|12418.5|12388.7|12386.4|11804
1586394000000|2020-04-09 01:00:00|12412.3|12410|12394.6|12392.9|12418.7|12416.3|12390.3|12388.9|10960
1586397600000|2020-04-09 02:00:00|12394.5|12392.8|12392.8|12390.2|12400.4|12398|12388.4|12386.2|7943
1586401200000|2020-04-09 03:00:00|12392.7|12390.3|12397|12395|12403.7|12402.2|12387.2|12385.4|7164
1586404800000|2020-04-09 04:00:00|12396.9|12394.8|12384.6|12382.4|12403.1|12401.6|12381.8|12380.2|6390
1586408400000|2020-04-09 05:00:00|12384.8|12382.6|12369.9|12364.4|12389.7|12387.4|12364.9|12362.8|6924
1586412000000|2020-04-09 06:00:00|12370.1|12364.2|12386.8|12384.8|12388.3|12386.5|12361.9|12360.2|12437
1586415600000|2020-04-09 07:00:00|12386.9|12384.5|12404.4|12403.5|12411.1|12410.2|12379.7|12377.9|12511
1586419200000|2020-04-09 08:00:00|12404.8|12403.9|12404.7|12403.8|12412.3|12411.4|12393.5|12392.6|9086
1586422800000|2020-04-09 09:00:00|12404.6|12403.7|12432.5|12430.8|12438.4|12437.1|12401.4|12400.5|8986
1586426400000|2020-04-09 10:00:00|12432.4|12430.7|12439.5|12438.6|12448.6|12447.6|12424.9|12424|9232
1586430000000|2020-04-09 11:00:00|12439.6|12438.7|12414.4|12413.5|12442.3|12441.4|12406.1|12404.3|11595
1586433600000|2020-04-09 12:00:00|12414.5|12413.6|12438.9|12437.2|12444.6|12443.1|12401.7|12395.6|13182
1586437200000|2020-04-09 13:00:00|12439.1|12437.3|12475.1|12473.1|12481|12480.1|12430.8|12428.8|15398
1586440800000|2020-04-09 14:00:00|12476|12472.8|12470.2|12469.3|12476|12473.7|12443.2|12441.7|13039
1586444400000|2020-04-09 15:00:00|12470.1|12469.2|12455.3|12454.4|12473.1|12472.2|12446|12445.1|11358
1586448000000|2020-04-09 16:00:00|12455.2|12454.3|12449.7|12448.8|12458|12456.9|12441.3|12440.4|7919
1586451600000|2020-04-09 17:00:00|12449.6|12448.7|12481.9|12481|12484.2|12483.3|12448.1|12447.2|9565
1586455200000|2020-04-09 18:00:00|12482|12481.1|12447.4|12446.5|12482.3|12481.4|12444.7|12443.8|11693
1586458800000|2020-04-09 19:00:00|12447.5|12446.6|12472.3|12471.4|12475.4|12474.1|12446.5|12445.5|9162
1586462400000|2020-04-09 20:00:00|12472.2|12471.3|12466|12457|12475.6|12473.9|12454.4|12452.1|7116
1586466000000|2020-04-09 21:00:00|12466.4|12457.4|12457|12448|12482.9|12473.9|12451.6|12442.6|3061
1586469600000|2020-04-09 22:00:00|12457.2|12448.2|12464.3|12455.3|12475|12466|12456.5|12447.5|5151
1586473200000|2020-04-09 23:00:00|12463.4|12454.4|12459.3|12450.3|12468.4|12459.4|12456.3|12447.3|7915
1586476800000|2020-04-10 00:00:00|12459.1|12450.1|12456.1|12447.1|12467.2|12460.1|12455.2|12446.2|9429
1586480400000|2020-04-10 01:00:00|12456.3|12447.3|12465.3|12456.8|12465.5|12457.1|12449.9|12443|8472
1586484000000|2020-04-10 02:00:00|12465.2|12456.7|12466.5|12461.4|12466.7|12461.9|12457|12451.1|7044
1586487600000|2020-04-10 03:00:00|12466.3|12461|12465.8|12462.6|12469.2|12466|12462.5|12458|6083
1586491200000|2020-04-10 04:00:00|12465.6|12462.5|12465.3|12462.2|12477.3|12468.3|12464.8|12459.8|5044
1586494800000|2020-04-10 05:00:00|12465.2|12462.3|12464.8|12461.4|12467.6|12463.8|12463.8|12457.2|4999
1586498400000|2020-04-10 06:00:00|12465.1|12461.1|12467.8|12464.6|12477.7|12469.4|12463.6|12455.6|6176
1586502000000|2020-04-10 07:00:00|12468.2|12464.2|12478.4|12470.2|12481.8|12476.4|12464.3|12458.7|9199
1586505600000|2020-04-10 08:00:00|12478.9|12469.9|12475.6|12469.6|12481.9|12473.7|12463.8|12457.7|8853
1586509200000|2020-04-10 09:00:00|12475.5|12469.5|12481.9|12478.9|12485.2|12480.5|12473.5|12469.1|6463
1586512800000|2020-04-10 10:00:00|12481.2|12478.1|12483.5|12479.2|12488|12482.3|12478.9|12472.9|6522
1586516400000|2020-04-10 11:00:00|12483.4|12479.1|12484.2|12479.9|12489.4|12485.5|12476.9|12471.5|6226
1586520000000|2020-04-10 12:00:00|12484|12479.7|12483.4|12479.2|12487.1|12482.9|12480.5|12477.7|6649
1586523600000|2020-04-10 13:00:00|12483.7|12480.5|12474.8|12471.7|12486.3|12482.7|12472.3|12467.7|5484
1586527200000|2020-04-10 14:00:00|12474.7|12471.9|12475.3|12471.3|12476.1|12473.3|12469.9|12468.1|4631
1586530800000|2020-04-10 15:00:00|12475.4|12471.4|12483.4|12481|12488.8|12482.6|12475.4|12471.3|7520
1586534400000|2020-04-10 16:00:00|12483.5|12480.9|12483.7|12477.2|12485.4|12482.9|12479.4|12473.4|5939
1586538000000|2020-04-10 17:00:00|12483.6|12477.3|12477.2|12471.1|12485.9|12480.9|12474.2|12469|5391
1586541600000|2020-04-10 18:00:00|12477.4|12470.8|12477.3|12468.5|12481.6|12476.1|12475.1|12468.3|4132
1586545200000|2020-04-10 19:00:00|12477.5|12468.4|12477.1|12470|12480.8|12472.1|12469.2|12462.2|3510
1586548800000|2020-04-10 20:00:00|12477.4|12469.4|12457.5|12448.5|12485.9|12477.3|12450|12441|7514
1586721600000|2020-04-12 20:00:00|12479|12465|12460.5|12447.5|12479|12465|12458|12442.2|71
1586725200000|2020-04-12 21:00:00|12466.6|12449.9|12476.3|12457.3|12478.5|12459.5|12460.5|12444.9|860
1586728800000|2020-04-12 22:00:00|12476.8|12457.8|12467.1|12462.3|12479.3|12464.5|12457|12444.4|5492
1586732400000|2020-04-12 23:00:00|12466.6|12462.9|12461.1|12458.2|12476|12471.6|12459.5|12457|6396
1586736000000|2020-04-13 00:00:00|12460.4|12458.3|12461|12458.8|12470.4|12467.5|12454.8|12452.1|7726
1586739600000|2020-04-13 01:00:00|12461.1|12459|12470.6|12468.2|12473.6|12471.5|12455.8|12453.4|7007
1586743200000|2020-04-13 02:00:00|12470.4|12467.8|12462.5|12460.1|12472.2|12469.5|12462.1|12459.9|5353
1586746800000|2020-04-13 03:00:00|12462.6|12460.2|12468.8|12467.1|12469.2|12467.4|12462.3|12460|4460
1586750400000|2020-04-13 04:00:00|12468.7|12466.7|12474.6|12472.3|12474.7|12473|12468.3|12466.1|4320
1586754000000|2020-04-13 05:00:00|12474.4|12472.5|12472.1|12470.1|12482.6|12480.9|12471.5|12469.5|4964
1586757600000|2020-04-13 06:00:00|12472.2|12470|12523.3|12521.6|12531.3|12530.1|12470.6|12468.5|10892
1586761200000|2020-04-13 07:00:00|12523.2|12521.5|12507.4|12505.4|12537.9|12535.8|12504.8|12503.7|11100
1586764800000|2020-04-13 08:00:00|12507.7|12505.5|12514.5|12512.4|12516.8|12514.6|12499.3|12497|12128
1586768400000|2020-04-13 09:00:00|12514.6|12512.7|12508.6|12506.5|12517.4|12515.7|12500.8|12498.4|8439
1586772000000|2020-04-13 10:00:00|12508.5|12506.6|12481.9|12479.8|12509.4|12507.4|12481|12479|11068
1586775600000|2020-04-13 11:00:00|12481.8|12479.9|12495.5|12494.6|12499.5|12498.4|12476|12474.8|9464
1586779200000|2020-04-13 12:00:00|12496.2|12494.2|12487.2|12485|12497.1|12495.4|12479.4|12477.8|9251
1586782800000|2020-04-13 13:00:00|12487.1|12485.4|12501.2|12499.5|12501.3|12499.9|12484.4|12482.7|8887
1586786400000|2020-04-13 14:00:00|12501.1|12499.4|12503.7|12502.8|12511.2|12510.1|12489.1|12487.5|8957
1586790000000|2020-04-13 15:00:00|12503.8|12502.9|12516.7|12515.8|12527.2|12525.7|12500.8|12499.9|7710
1586793600000|2020-04-13 16:00:00|12516.8|12515.9|12519.1|12518.2|12523.4|12522|12514.1|12513.1|6218
1586797200000|2020-04-13 17:00:00|12518.8|12517.9|12527.6|12526.7|12532.9|12531.5|12510.7|12509.2|6633
1586800800000|2020-04-13 18:00:00|12527.5|12526.6|12530.9|12530|12533.3|12531.6|12520.7|12519.8|7227
1586804400000|2020-04-13 19:00:00|12531|12530.1|12517.4|12516.5|12531.9|12530.6|12513.3|12512|6347
1586808000000|2020-04-13 20:00:00|12517.5|12516.6|12505.7|12503.8|12519|12517.6|12502.5|12500.7|4622
1586811600000|2020-04-13 21:00:00|12516.3|12507.3|12516.6|12507.6|12526.4|12517.4|12509.7|12500.7|2826
1586815200000|2020-04-13 22:00:00|12516.5|12507.5|12514.3|12512.4|12518|12515.3|12505.6|12501.6|3983
1586818800000|2020-04-13 23:00:00|12515.2|12514.3|12522.1|12519.6|12530.8|12528.6|12514.1|12511.5|5765
1586822400000|2020-04-14 00:00:00|12522|12519.5|12529.4|12527.3|12534|12532|12510|12509.1|7984
1586826000000|2020-04-14 01:00:00|12529.6|12527.4|12553.1|12550.4|12558.6|12556.8|12524.5|12523.1|8272
1586829600000|2020-04-14 02:00:00|12552.9|12550.5|12560.1|12558.1|12565.3|12562.6|12550.7|12548.3|7620
1586833200000|2020-04-14 03:00:00|12560.2|12558|12565.2|12563.3|12568.5|12566.5|12557.1|12554.6|5913
1586836800000|2020-04-14 04:00:00|12565.1|12563.4|12564.8|12562.5|12571.8|12570.3|12559.3|12557.4|5030
1586840400000|2020-04-14 05:00:00|12564.9|12562.6|12561.2|12559.5|12575.3|12573.6|12557.9|12556.1|6167
1586844000000|2020-04-14 06:00:00|12561.1|12559.1|12562.6|12561.7|12564.5|12563.2|12538.6|12537|9878
1586847600000|2020-04-14 07:00:00|12562.4|12561.5|12561.4|12560.5|12571.3|12570|12548.5|12547.6|9502
1586851200000|2020-04-14 08:00:00|12561.5|12560.6|12561.7|12560.8|12577.9|12576.1|12553.3|12551.9|8788
1586854800000|2020-04-14 09:00:00|12561.8|12560.9|12552.6|12551.7|12565.7|12564.8|12534.9|12533.8|8635
1586858400000|2020-04-14 10:00:00|12552.5|12551.6|12548.5|12547.6|12555.8|12554.9|12524.6|12523.7|8099
1586862000000|2020-04-14 11:00:00|12548.6|12547.7|12562.9|12562|12566.4|12565.5|12532.2|12531.3|8057
1586865600000|2020-04-14 12:00:00|12563|12562.1|12581.5|12580.6|12589.2|12587.9|12553.9|12553|9652
1586869200000|2020-04-14 13:00:00|12581.4|12580.5|12597.8|12596.9|12603|12602.1|12561.3|12560.4|9701
1586872800000|2020-04-14 14:00:00|12597.9|12597|12594.3|12593.4|12607.1|12606.2|12581|12580.1|10628
1586876400000|2020-04-14 15:00:00|12594.4|12593.5|12615.9|12615|12622.8|12621.9|12572.8|12571.8|10030
1586880000000|2020-04-14 16:00:00|12615.8|12614.9|12607.6|12606.7|12631.2|12630.3|12606.8|12605.9|8142
1586883600000|2020-04-14 17:00:00|12607.8|12606.9|12644.3|12643.4|12645.5|12644.6|12602|12601.1|7229
1586887200000|2020-04-14 18:00:00|12644.1|12643.2|12627.1|12626.2|12648.2|12647.3|12623.9|12623|7780
1586890800000|2020-04-14 19:00:00|12626.9|12626|12625.3|12624.4|12630.4|12629.5|12620.1|12619.2|5658
1586894400000|2020-04-14 20:00:00|12625.4|12624.5|12627.6|12618.6|12637.9|12637|12625|12618.6|5766
1586898000000|2020-04-14 21:00:00|12627|12619.3|12629.1|12621.9|12633.3|12625.6|12625.8|12616.8|2686
1586901600000|2020-04-14 22:00:00|12629.3|12622|12625.2|12622.6|12631.7|12626|12621.4|12619.1|3613
1586905200000|2020-04-14 23:00:00|12625.7|12623.7|12626.3|12623.9|12632.2|12630.5|12624.5|12622.3|5192
1586908800000|2020-04-15 00:00:00|12626.2|12624|12624.3|12622.6|12626.2|12624.3|12619.6|12617.8|5187
1586912400000|2020-04-15 01:00:00|12624.2|12622.5|12620.1|12619.2|12624.2|12622.7|12611.9|12609.9|5030
1586916000000|2020-04-15 02:00:00|12619.9|12619|12608.4|12606.7|12621.5|12620.1|12605.9|12604.1|4025
1586919600000|2020-04-15 03:00:00|12608.5|12606.8|12609.3|12607.4|12612.1|12610.7|12605.8|12604.3|3504
1586923200000|2020-04-15 04:00:00|12609.2|12607.5|12607.5|12605.8|12610.3|12608.5|12604.2|12602.7|2743
1586926800000|2020-04-15 05:00:00|12607.4|12605.7|12590.4|12589.5|12608.4|12607|12589.8|12588.4|4432
1586930400000|2020-04-15 06:00:00|12590.3|12589.4|12571.7|12570.8|12596.3|12595.4|12571.6|12570.7|7273
1586934000000|2020-04-15 07:00:00|12571.8|12570.9|12522.5|12521.6|12582.1|12581.2|12516.7|12515.8|10201
1586937600000|2020-04-15 08:00:00|12522.8|12521.9|12515.8|12514.9|12528.4|12527.2|12499.3|12498.4|8988
1586941200000|2020-04-15 09:00:00|12515.9|12515|12521.8|12520.9|12531|12530.1|12500.9|12500|9050
1586944800000|2020-04-15 10:00:00|12521.7|12520.8|12507|12506.1|12535.4|12534.5|12487.6|12486.7|9669
1586948400000|2020-04-15 11:00:00|12507.1|12506.2|12486.8|12485.9|12511.6|12510.5|12486|12485.1|8597
1586952000000|2020-04-15 12:00:00|12486.9|12486|12448.5|12447.6|12493.1|12492.2|12438.3|12436|11098
1586955600000|2020-04-15 13:00:00|12448.4|12447.5|12474.4|12472.4|12478.4|12477.5|12440.6|12439.7|10076
1586959200000|2020-04-15 14:00:00|12474.2|12472.7|12498|12497.1|12513.5|12512.6|12466.7|12465.8|11877
1586962800000|2020-04-15 15:00:00|12498.3|12497.4|12523.6|12522.7|12529.5|12528.6|12490.3|12489.4|10631
1586966400000|2020-04-15 16:00:00|12523.5|12522.6|12539.3|12538.4|12548.5|12547.6|12518.4|12517.5|10159
1586970000000|2020-04-15 17:00:00|12539.2|12538.3|12544.8|12541.3|12549.9|12549|12528.7|12527.8|9151
1586973600000|2020-04-15 18:00:00|12544.6|12541.6|12550.5|12549.6|12576.3|12574.2|12543.2|12540.6|7330
1586977200000|2020-04-15 19:00:00|12550.4|12549.5|12526.7|12525.8|12552.2|12551.3|12524.7|12523.8|6702
1586980800000|2020-04-15 20:00:00|12526.6|12525.7|12525.4|12516.4|12536.6|12535.5|12521|12515.3|4958
1586984400000|2020-04-15 21:00:00|12521.6|12512.6|12532.1|12523.1|12535|12526.1|12518.7|12509.7|2701
1586988000000|2020-04-15 22:00:00|12532.3|12523.3|12524.1|12521.6|12532.7|12525.3|12519.9|12516.9|3078
1586991600000|2020-04-15 23:00:00|12524.2|12521.5|12519.8|12517.9|12527|12525.1|12515|12512.5|5779
1586995200000|2020-04-16 00:00:00|12519.9|12518|12496.2|12493.5|12526.3|12524.6|12493.1|12490.7|11215
1586998800000|2020-04-16 01:00:00|12496.1|12493.4|12473.7|12471.6|12503.2|12501.2|12472.3|12470.3|9329
1587002400000|2020-04-16 02:00:00|12473.8|12471.9|12484.9|12483|12490.2|12488.3|12472.7|12470.9|7230
1587006000000|2020-04-16 03:00:00|12485.1|12483.2|12468.1|12467.2|12486|12484.1|12467.6|12466.7|6291
1587009600000|2020-04-16 04:00:00|12468.4|12467.5|12479.3|12477.5|12479.7|12477.9|12461.7|12460|5913
1587013200000|2020-04-16 05:00:00|12479.2|12477.4|12484.1|12483.2|12493.3|12491.8|12470.1|12468.9|5914
1587016800000|2020-04-16 06:00:00|12484|12483.1|12499.9|12498.2|12515.4|12514.5|12469.2|12468.3|9238
1587020400000|2020-04-16 07:00:00|12499.4|12498.5|12492.2|12490.5|12508.6|12507.3|12476.8|12475.9|11858
1587024000000|2020-04-16 08:00:00|12491.8|12490.9|12486|12485.1|12502.9|12502|12481.9|12480.6|10045
1587027600000|2020-04-16 09:00:00|12486.2|12485.3|12474.1|12473.2|12487.7|12486.4|12457.9|12457|8648
1587031200000|2020-04-16 10:00:00|12474|12473.1|12493.4|12492.5|12495.3|12494.4|12463.2|12462.3|8554
1587034800000|2020-04-16 11:00:00|12493.6|12492.7|12482.9|12482|12500.3|12499.4|12477.1|12476.2|7285
1587038400000|2020-04-16 12:00:00|12483|12482.1|12501.6|12500.7|12514.1|12511.9|12482.8|12481.5|10420
1587042000000|2020-04-16 13:00:00|12501.7|12500.8|12506.2|12505.3|12515.2|12514.3|12488.4|12487.3|10469
1587045600000|2020-04-16 14:00:00|12506.4|12505.5|12451.1|12450.2|12510.4|12509.5|12444.7|12443.8|10721
1587049200000|2020-04-16 15:00:00|12451|12450.1|12432.8|12431.9|12451.3|12450.4|12413.4|12412.5|10760
1587052800000|2020-04-16 16:00:00|12432.9|12432|12439.9|12439|12440.8|12439.1|12408.8|12407.9|10533
1587056400000|2020-04-16 17:00:00|12439.7|12438.8|12446.4|12445.5|12453.1|12452.2|12428.5|12427.6|10103
1587060000000|2020-04-16 18:00:00|12447|12445|12456.7|12455.8|12463.6|12462.4|12440.8|12439.5|8582
1587063600000|2020-04-16 19:00:00|12456.9|12456|12453.1|12452.2|12460.3|12459.1|12448.8|12447.5|7762
1587067200000|2020-04-16 20:00:00|12453|12452.1|12458.8|12455.4|12459.8|12455.9|12445.6|12443.9|6448
1587070800000|2020-04-16 21:00:00|12458.4|12455|12487.5|12478.5|12497.3|12490.9|12453.3|12449.8|5281
1587074400000|2020-04-16 22:00:00|12487.4|12478.4|12483.1|12478.3|12495.2|12488.8|12474|12470.6|7206
1587078000000|2020-04-16 23:00:00|12482.8|12478.6|12489|12486.7|12495.7|12494.2|12479.3|12474.9|8242
1587081600000|2020-04-17 00:00:00|12488.9|12486.8|12490.8|12488.7|12495.6|12493.8|12482.5|12480.7|8552
1587085200000|2020-04-17 01:00:00|12490.7|12488.6|12519.3|12515.8|12524|12521.5|12489.1|12487.1|8411
1587088800000|2020-04-17 02:00:00|12519.2|12515.9|12509.7|12507.6|12519.2|12516.6|12504.8|12503|6940
1587092400000|2020-04-17 03:00:00|12509.6|12507.4|12494|12492.3|12511.4|12509.1|12493.7|12491.8|5744
1587096000000|2020-04-17 04:00:00|12493.9|12492.2|12497.8|12496.1|12505.6|12504.7|12489.5|12487.8|4190
1587099600000|2020-04-17 05:00:00|12497.7|12495.8|12489.4|12487.5|12502.5|12500.3|12487.2|12485.5|5155
1587103200000|2020-04-17 06:00:00|12489.3|12487.2|12494|12492.3|12497.6|12496.7|12465.2|12463.7|9490
1587106800000|2020-04-17 07:00:00|12494.1|12492.4|12439.9|12439|12500.1|12499.2|12431|12430.1|11304
1587110400000|2020-04-17 08:00:00|12440.1|12439.2|12441.1|12440.2|12456.4|12455.5|12426|12425.1|10057
1587114000000|2020-04-17 09:00:00|12441|12440.1|12420.4|12419.5|12442.1|12441.2|12417.2|12416|8941
1587117600000|2020-04-17 10:00:00|12420.7|12419.8|12446.8|12445.9|12460.3|12459.4|12407.5|12406.6|9213
1587121200000|2020-04-17 11:00:00|12447|12446.1|12479|12478.1|12484|12483.1|12443.5|12442.6|9468
1587124800000|2020-04-17 12:00:00|12479.1|12478.2|12483.6|12482.7|12501.4|12500.2|12473.8|12472.9|10293
1587128400000|2020-04-17 13:00:00|12483.5|12482.6|12504.6|12502.9|12513.2|12511|12478.7|12477.8|10095
1587132000000|2020-04-17 14:00:00|12504.9|12503.2|12505.6|12504.7|12509.5|12508.6|12470.7|12469.8|11760
1587135600000|2020-04-17 15:00:00|12505.3|12504.4|12500.4|12499.5|12505.9|12505|12487.8|12486.9|9426
1587139200000|2020-04-17 16:00:00|12500.5|12499.6|12498.6|12497.7|12517|12516.1|12494.1|12493.2|8096
1587142800000|2020-04-17 17:00:00|12498.4|12497.5|12508.3|12507.4|12518.1|12517.2|12497.1|12496.2|6886
1587146400000|2020-04-17 18:00:00|12508.2|12507.3|12489|12488.1|12510.7|12509.8|12480.4|12479.2|6760
1587150000000|2020-04-17 19:00:00|12489.1|12488.2|12499.2|12498.3|12500.6|12499.5|12482.6|12481.2|8234
1587153600000|2020-04-17 20:00:00|12499.3|12498.4|12505.7|12496.7|12512.2|12507.9|12487.3|12485.2|5680
1587326400000|2020-04-19 20:00:00|12499.4|12480.4|12505.8|12486.8|12516.6|12497.6|12495.1|12476.1|77
1587330000000|2020-04-19 21:00:00|12505.9|12486.9|12511.9|12492.9|12514.1|12495.1|12504|12485.2|725
1587333600000|2020-04-19 22:00:00|12509.7|12492|12495.7|12489|12510.4|12495.6|12493.2|12484.9|3604
1587337200000|2020-04-19 23:00:00|12495.1|12489.2|12485.9|12485|12497.3|12493.9|12485.3|12484.4|2382
1587340800000|2020-04-20 00:00:00|12485.8|12484.9|12485.1|12484.2|12490.9|12490|12476.4|12475.5|4973
1587344400000|2020-04-20 01:00:00|12485.2|12484.3|12485.2|12484.3|12486.9|12486|12476.6|12475.7|4057
1587348000000|2020-04-20 02:00:00|12485.1|12484.2|12479|12478.1|12488.6|12487.7|12478.1|12477.2|2735
1587351600000|2020-04-20 03:00:00|12478.9|12478|12473.2|12472.3|12482.4|12481.5|12471.3|12470.4|2840
1587355200000|2020-04-20 04:00:00|12473.3|12472.4|12480.8|12479.9|12485.2|12484.3|12472.7|12471.8|4000
1587358800000|2020-04-20 05:00:00|12481|12480.1|12460.2|12459.3|12481.5|12480.6|12455.3|12454.4|3527
1587362400000|2020-04-20 06:00:00|12460.3|12459.4|12458.9|12458|12466|12465.1|12444.6|12443.5|7913
1587366000000|2020-04-20 07:00:00|12458.7|12457.8|12465.5|12464.6|12472.1|12471.2|12446.4|12445.5|9497
1587369600000|2020-04-20 08:00:00|12465.4|12464.5|12460.6|12459.7|12465.8|12464.9|12434.7|12433.8|9029
1587373200000|2020-04-20 09:00:00|12460.5|12459.6|12478.3|12477.4|12492.8|12491.9|12459.8|12458.9|9767
1587376800000|2020-04-20 10:00:00|12478.1|12477.2|12464.7|12463.8|12478.8|12477.9|12451.7|12450.8|7328
1587380400000|2020-04-20 11:00:00|12464.6|12463.7|12440.5|12439.6|12471.1|12470.2|12435.5|12434.6|8932
1587384000000|2020-04-20 12:00:00|12440.4|12439.5|12439.5|12438.6|12446.2|12445.3|12417|12416.1|9962
1587387600000|2020-04-20 13:00:00|12439.7|12438.8|12437.2|12436.3|12449.1|12448.2|12422.8|12421.9|10340
1587391200000|2020-04-20 14:00:00|12436.8|12435.9|12473.6|12472.7|12487.7|12486.8|12432.4|12431.5|11797
1587394800000|2020-04-20 15:00:00|12473.4|12472.5|12465.4|12464.5|12475.7|12474.8|12450.4|12449.5|8783
1587398400000|2020-04-20 16:00:00|12465.1|12464.2|12465.8|12464.9|12480|12479.1|12461.8|12460.9|6470
1587402000000|2020-04-20 17:00:00|12466.1|12465.2|12462.4|12461.5|12470.5|12469.6|12452.5|12451.6|5657
1587405600000|2020-04-20 18:00:00|12462.5|12461.6|12443.5|12442.6|12467.6|12466.7|12443|12442.1|6358
1587409200000|2020-04-20 19:00:00|12443.6|12442.7|12431|12430.1|12453.1|12452|12430.7|12429.8|6579
1587412800000|2020-04-20 20:00:00|12431.3|12430.4|12440.4|12431.4|12441.3|12437.2|12430.2|12429.2|3713
1587416400000|2020-04-20 21:00:00|12441.3|12432.3|12446.1|12437.1|12452.3|12444.4|12437.9|12428.9|3461
1587420000000|2020-04-20 22:00:00|12445.9|12437.2|12442.8|12440.5|12445.9|12443.4|12436.5|12431.8|4068
1587423600000|2020-04-20 23:00:00|12441.8|12440.9|12440.8|12439.9|12444.2|12443.1|12437.6|12436.5|3572
1587427200000|2020-04-21 00:00:00|12441.4|12439.5|12434.9|12433.1|12443|12441.8|12431.5|12429.6|5170
1587430800000|2020-04-21 01:00:00|12435|12433.3|12419.4|12417.7|12442.8|12441.4|12417.6|12416.5|4304
1587434400000|2020-04-21 02:00:00|12419.1|12418.2|12400.5|12399.6|12422.5|12421.6|12389.5|12388.1|7737
1587438000000|2020-04-21 03:00:00|12400.4|12399.5|12405.4|12404.5|12406.8|12405.7|12396.5|12395.6|5102
1587441600000|2020-04-21 04:00:00|12405.3|12404.4|12403|12402.1|12408|12406.7|12398.3|12396.8|3666
1587445200000|2020-04-21 05:00:00|12402.9|12402|12411|12403.2|12412.7|12409.9|12398.2|12396.7|4545
1587448800000|2020-04-21 06:00:00|12411.1|12403|12414.5|12413.6|12420.8|12418.6|12404.6|12403|7210
1587452400000|2020-04-21 07:00:00|12414.4|12413.5|12399.8|12398.9|12422|12421.1|12393.1|12392.2|8307
1587456000000|2020-04-21 08:00:00|12399.7|12398.8|12395.3|12394.4|12402.3|12401.4|12382.5|12381.6|7839
1587459600000|2020-04-21 09:00:00|12396.2|12394.5|12336.7|12335.8|12399.7|12398.7|12330.4|12329.5|10443
1587463200000|2020-04-21 10:00:00|12336.9|12336|12338.1|12337.2|12347.5|12346.6|12315.7|12314.8|9178
1587466800000|2020-04-21 11:00:00|12338|12337.1|12300.7|12299.8|12338.3|12337.4|12296.9|12296|8655
1587470400000|2020-04-21 12:00:00|12300.6|12299.7|12277.9|12277|12303.1|12302.2|12273.9|12273|8605
1587474000000|2020-04-21 13:00:00|12277.8|12276.9|12331.7|12329.5|12331.8|12329.7|12267.8|12266.9|11349
1587477600000|2020-04-21 14:00:00|12332.1|12329.6|12273.3|12272.4|12337.3|12336|12267.4|12266.5|14440
1587481200000|2020-04-21 15:00:00|12272.9|12272|12262.7|12261.8|12297.8|12296.9|12262.1|12261|11088
1587484800000|2020-04-21 16:00:00|12262.9|12262|12270.6|12269.7|12277.5|12276.6|12247.8|12246.9|11691
1587488400000|2020-04-21 17:00:00|12270.5|12269.6|12278|12277.1|12278.5|12277.6|12262.6|12261.7|8248
1587492000000|2020-04-21 18:00:00|12277.9|12277|12281.3|12280.4|12303.7|12302.8|12274.9|12274|8221
1587495600000|2020-04-21 19:00:00|12281.4|12280.5|12304.3|12303.4|12310.1|12309.2|12280.5|12279.6|8355
1587499200000|2020-04-21 20:00:00|12304.1|12303.2|12296.7|12294.2|12308.1|12307.2|12293.6|12289.9|3579
1587502800000|2020-04-21 21:00:00|12295.6|12286.6|12302.4|12293.4|12311|12303.7|12293.7|12284.7|3127
1587506400000|2020-04-21 22:00:00|12302.5|12293.5|12297.6|12295.3|12305.9|12304.2|12296.1|12293.5|3274
1587510000000|2020-04-21 23:00:00|12297.5|12295.7|12302.3|12300.6|12303.1|12301.8|12294.7|12292.9|3306
1587513600000|2020-04-22 00:00:00|12301.9|12301|12289.3|12288.4|12305.2|12304|12281.2|12279.9|6350
1587517200000|2020-04-22 01:00:00|12289.4|12288.5|12292.1|12291.2|12297.1|12296.2|12285|12283.1|5128
1587520800000|2020-04-22 02:00:00|12292|12291.1|12293.5|12291.8|12305.2|12302.8|12284.1|12282.9|7153
1587524400000|2020-04-22 03:00:00|12293.4|12291.7|12288.1|12286.4|12296.2|12294.4|12285.1|12283.9|4609
1587528000000|2020-04-22 04:00:00|12288|12286.3|12281.6|12280.7|12291|12289.9|12275.3|12274.2|4719
1587531600000|2020-04-22 05:00:00|12281.7|12280.8|12300.4|12291.4|12304.1|12301.4|12278.5|12277.6|4991
1587535200000|2020-04-22 06:00:00|12301.1|12292.1|12303.2|12302.3|12329.2|12327.9|12289.5|12287.3|8377
1587538800000|2020-04-22 07:00:00|12303.4|12302.5|12337.8|12336.9|12344.4|12343.5|12298.6|12297.7|9448
1587542400000|2020-04-22 08:00:00|12337.7|12336.8|12338.9|12338|12341|12340.1|12315.2|12314.3|8190
1587546000000|2020-04-22 09:00:00|12338.8|12337.9|12364.6|12363.7|12369.5|12368.6|12337.1|12336.2|7205
1587549600000|2020-04-22 10:00:00|12364.4|12363.5|12365|12364.1|12369.4|12368.5|12342.2|12341.3|6600
1587553200000|2020-04-22 11:00:00|12364.9|12364|12372.3|12371.4|12386.8|12385.5|12352.5|12351.6|8001
1587556800000|2020-04-22 12:00:00|12372.9|12372|12368.6|12367.7|12375.2|12374.3|12353.1|12352.2|8132
1587560400000|2020-04-22 13:00:00|12368.5|12367.6|12325.8|12324.9|12370.2|12369.3|12323.2|12322.3|9115
1587564000000|2020-04-22 14:00:00|12325.9|12325|12329.3|12328.4|12339.9|12339|12311.8|12310.9|10591
1587567600000|2020-04-22 15:00:00|12329.2|12328.3|12330.8|12329.9|12344.5|12343.6|12320.4|12319.5|7189
1587571200000|2020-04-22 16:00:00|12330.7|12329.8|12310.9|12310|12331.1|12330.2|12301.3|12300.4|6558
1587574800000|2020-04-22 17:00:00|12310.8|12309.9|12309.3|12308.4|12321|12320.1|12304.6|12303.7|6404
1587578400000|2020-04-22 18:00:00|12309.4|12308.5|12318.5|12317.6|12325.6|12324.7|12306.2|12305.3|4655
1587582000000|2020-04-22 19:00:00|12318.6|12317.7|12320.8|12319.9|12329.2|12328.3|12310.8|12309.9|5066
1587585600000|2020-04-22 20:00:00|12320.7|12319.8|12335.3|12332.5|12336.6|12333.9|12318.3|12317.4|3313
1587589200000|2020-04-22 21:00:00|12335.1|12332.2|12333.9|12323.9|12342.4|12334.6|12331.3|12321.3|3105
1587592800000|2020-04-22 22:00:00|12335.1|12325.1|12342.9|12340.8|12345.4|12343.6|12333.1|12325.1|3923
1587596400000|2020-04-22 23:00:00|12343.4|12341.7|12323.3|12321.6|12345.3|12343.9|12320.6|12318.9|5739
1587600000000|2020-04-23 00:00:00|12322.9|12322|12320.6|12319.7|12328.8|12327.4|12313.7|12312|4227
1587603600000|2020-04-23 01:00:00|12320.4|12319.5|12337.1|12336.2|12340.2|12338.9|12318.6|12317.1|4552
1587607200000|2020-04-23 02:00:00|12337|12336.1|12332|12331.1|12337.2|12336.1|12325.3|12324.3|3737
1587610800000|2020-04-23 03:00:00|12331.9|12331|12325.9|12325|12334.6|12333.7|12323.1|12321.8|2708
1587614400000|2020-04-23 04:00:00|12325.8|12324.9|12338.6|12337.7|12341.1|12339.9|12325.5|12324.3|2954
1587618000000|2020-04-23 05:00:00|12338.5|12337.6|12362.2|12360.3|12370.3|12369.4|12338.3|12337.4|6892
1587621600000|2020-04-23 06:00:00|12362.1|12360.4|12353.7|12352.8|12376.5|12375.6|12344.1|12343.2|7818
1587625200000|2020-04-23 07:00:00|12353.8|12352.9|12319|12318.1|12353.8|12352.9|12308.6|12307.7|10139
1587628800000|2020-04-23 08:00:00|12318.9|12318|12351.8|12350.9|12358.1|12357.2|12316.7|12315.8|8970
1587632400000|2020-04-23 09:00:00|12351.6|12350.7|12351.8|12350.9|12357.5|12356.6|12339.2|12338.3|7224
1587636000000|2020-04-23 10:00:00|12351.7|12350.8|12351.5|12350.6|12363|12362.1|12340.8|12339.9|8290
1587639600000|2020-04-23 11:00:00|12351.6|12350.7|12345.7|12344.8|12375.6|12374.7|12335.2|12334.3|8778
1587643200000|2020-04-23 12:00:00|12345.8|12344.9|12345.7|12344.8|12356.8|12355.9|12337.4|12336.5|9405
1587646800000|2020-04-23 13:00:00|12345.5|12344.6|12342|12341.1|12355.5|12354.6|12324|12323.1|10303
1587650400000|2020-04-23 14:00:00|12341.9|12341|12387.1|12386.2|12416.4|12414.2|12341.7|12340.8|14546
1587654000000|2020-04-23 15:00:00|12386.6|12385.7|12369|12368.1|12406.6|12405.7|12358.9|12358|9763
1587657600000|2020-04-23 16:00:00|12369.2|12368.3|12361.6|12360.7|12371.4|12370.5|12354.8|12353.9|8640
1587661200000|2020-04-23 17:00:00|12361.5|12360.6|12341.4|12340.5|12365.3|12364.4|12333.8|12332.8|10130
1587664800000|2020-04-23 18:00:00|12341.3|12340.4|12355.2|12354.3|12359.8|12358.9|12339.6|12338.7|6840
1587668400000|2020-04-23 19:00:00|12355|12354.1|12354.6|12353.7|12356.3|12355.4|12342.7|12341.8|6071
1587672000000|2020-04-23 20:00:00|12354.7|12353.8|12346.7|12343.9|12354.7|12353.8|12339.4|12338|4393
1587675600000|2020-04-23 21:00:00|12347.3|12341.8|12350.4|12343.3|12364.2|12354.2|12344|12338.3|3749
1587679200000|2020-04-23 22:00:00|12350.5|12342.9|12354.6|12352.4|12356.2|12354.3|12349.2|12342.1|3722
1587682800000|2020-04-23 23:00:00|12353.9|12353|12353|12351|12356.6|12355.2|12351.2|12350|3208
1587686400000|2020-04-24 00:00:00|12352.8|12351.3|12352.8|12350.9|12360.6|12358.8|12341.6|12339.6|6822
1587690000000|2020-04-24 01:00:00|12352.4|12350.7|12350.4|12348.7|12357.9|12356.6|12343.5|12341.5|5437
1587693600000|2020-04-24 02:00:00|12350.5|12348.6|12352.4|12351.5|12357.6|12356.7|12346.4|12345.1|3792
1587697200000|2020-04-24 03:00:00|12352.3|12351.4|12354|12353.1|12355.7|12354.8|12349|12348|3103
1587700800000|2020-04-24 04:00:00|12354.2|12353.3|12351.4|12350.5|12361.3|12360.3|12349.7|12348.7|2865
1587704400000|2020-04-24 05:00:00|12351.5|12350.6|12341.1|12335|12352.8|12351.9|12332|12331.1|4158
1587708000000|2020-04-24 06:00:00|12341.2|12335.1|12323.9|12323|12342.6|12335.1|12322.4|12321.5|7942
1587711600000|2020-04-24 07:00:00|12323.8|12322.9|12320|12319.1|12332.2|12331.3|12305|12304.1|9181
1587715200000|2020-04-24 08:00:00|12320.8|12319.9|12316.7|12315.8|12323.1|12321.3|12298.8|12297.9|8534
1587718800000|2020-04-24 09:00:00|12316.6|12315.7|12327.5|12326.6|12344.7|12343.8|12314.1|12313.2|7473
1587722400000|2020-04-24 10:00:00|12327.6|12326.7|12358.9|12358|12362.1|12361.2|12319.4|12318.5|7370
1587726000000|2020-04-24 11:00:00|12358.8|12357.9|12348.6|12347.7|12377.7|12376.8|12343.6|12342.7|8857
1587729600000|2020-04-24 12:00:00|12348.3|12347.4|12359.7|12358.8|12363.2|12362.3|12339.1|12338.2|9179
1587733200000|2020-04-24 13:00:00|12359.8|12358.9|12332.4|12330.4|12364.1|12363.2|12325|12323.7|8854
1587736800000|2020-04-24 14:00:00|12332.7|12330.5|12337.7|12336.8|12351.8|12350.9|12321.5|12320.6|10341
1587740400000|2020-04-24 15:00:00|12338|12337.1|12332.4|12331.5|12340.3|12339.4|12320|12319.1|7991
1587744000000|2020-04-24 16:00:00|12332.3|12331.4|12331.7|12330.8|12342|12340.8|12328.7|12327.8|8579
1587747600000|2020-04-24 17:00:00|12331.5|12330.6|12349|12348.1|12352.3|12351.4|12326.4|12325.5|5455
1587751200000|2020-04-24 18:00:00|12349.1|12348.2|12352.6|12351.7|12361.9|12361|12345.2|12344.3|5628
1587754800000|2020-04-24 19:00:00|12352.8|12351.9|12368.4|12366.7|12371|12369.4|12348.9|12347.6|7484
1587758400000|2020-04-24 20:00:00|12368.5|12366.8|12371|12361.6|12376.9|12372|12362|12360.2|6241
1587931200000|2020-04-26 20:00:00|12377.3|12361.3|12377.1|12363.5|12383.3|12363.5|12372.8|12353.6|118
1587934800000|2020-04-26 21:00:00|12378.1|12364.5|12373.2|12359.2|12384.5|12366.2|12371.3|12354.3|1350
1587938400000|2020-04-26 22:00:00|12373.3|12359.7|12368.2|12361.5|12377.3|12365.3|12366.5|12358.8|2490
1587942000000|2020-04-26 23:00:00|12369.3|12360.2|12367.4|12366.5|12373.6|12368.7|12364.2|12360.2|3261
1587945600000|2020-04-27 00:00:00|12367.7|12366.8|12375.7|12374.8|12376.1|12375.2|12360.2|12359.3|5134
1587949200000|2020-04-27 01:00:00|12375.5|12374.6|12392.7|12391.8|12409.5|12408.6|12368.5|12367.6|6831
1587952800000|2020-04-27 02:00:00|12392.8|12391.9|12387.3|12386.4|12394.2|12393.3|12381.8|12380.9|4181
1587956400000|2020-04-27 03:00:00|12386.9|12386|12403.2|12402.3|12403.8|12402.9|12385.4|12384.5|4816
1587960000000|2020-04-27 04:00:00|12403.3|12402.4|12430.8|12429.9|12447|12446.1|12400.1|12399.2|5067
1587963600000|2020-04-27 05:00:00|12430.7|12429.8|12444.1|12443.2|12448.4|12447.5|12429.5|12428.6|5868
1587967200000|2020-04-27 06:00:00|12444.6|12443.7|12442|12441.1|12455.6|12454.4|12435.6|12434.7|7000
1587970800000|2020-04-27 07:00:00|12442.2|12441.3|12429.9|12429|12442.9|12442|12420.5|12419.6|7288
1587974400000|2020-04-27 08:00:00|12429.8|12428.9|12434.3|12433.4|12437.5|12436.6|12416.1|12415.2|7213
1587978000000|2020-04-27 09:00:00|12433.9|12433|12433.9|12433|12440.2|12439.3|12422|12421.1|6378
1587981600000|2020-04-27 10:00:00|12434|12433.1|12445|12444.1|12450.5|12449.6|12424.4|12423.5|6199
1587985200000|2020-04-27 11:00:00|12445.1|12444.2|12438.3|12437.4|12450.5|12449.6|12417.7|12416.8|7106
1587988800000|2020-04-27 12:00:00|12438.2|12437.3|12426.8|12425.9|12445.8|12444.9|12419.8|12418.9|6734
1587992400000|2020-04-27 13:00:00|12426.9|12426|12426.3|12425.4|12437.8|12436.9|12420.7|12419.8|7422
1587996000000|2020-04-27 14:00:00|12426.2|12425.3|12408.9|12408|12427.3|12426.4|12399.5|12398.6|9330
1587999600000|2020-04-27 15:00:00|12409|12408.1|12421.1|12420.2|12423.6|12422.7|12406.2|12405.3|7829
1588003200000|2020-04-27 16:00:00|12421.2|12420.3|12403|12402.1|12422.1|12421.2|12401.8|12400.9|5976
1588006800000|2020-04-27 17:00:00|12403.1|12402.2|12415.6|12414.7|12415.7|12414.8|12402.2|12401.3|5443
1588010400000|2020-04-27 18:00:00|12415.5|12414.6|12422.8|12421.9|12426.8|12425.9|12414.7|12413.8|4221
1588014000000|2020-04-27 19:00:00|12422.9|12422|12426.9|12426|12433|12432.1|12419.8|12418.9|4422
1588017600000|2020-04-27 20:00:00|12427|12426.1|12435.1|12426.8|12436.4|12430.6|12420|12419.1|3316
1588021200000|2020-04-27 21:00:00|12435.5|12426.7|12431.6|12423.1|12437.5|12427.7|12424|12414|5091
1588024800000|2020-04-27 22:00:00|12431.2|12423.2|12426.5|12424|12432.5|12427.9|12425.3|12422.9|3282
1588028400000|2020-04-27 23:00:00|12426.7|12424.3|12422.5|12420.5|12429.4|12427.5|12421.2|12420|3276
1588032000000|2020-04-28 00:00:00|12422.4|12420.6|12430.7|12429.8|12436.5|12435.6|12419.7|12418.7|4221
1588035600000|2020-04-28 01:00:00|12430.5|12429.6|12414.6|12413.7|12430.5|12429.6|12413.3|12411.9|4774
1588039200000|2020-04-28 02:00:00|12414.7|12413.8|12417.1|12416.2|12420.8|12419.9|12413.2|12411.9|3091
1588042800000|2020-04-28 03:00:00|12417.2|12416.3|12417|12416.1|12420.3|12419.4|12411.6|12410.7|3051
1588046400000|2020-04-28 04:00:00|12416.7|12415.8|12414.9|12414|12416.8|12415.9|12407.2|12406.1|3391
1588050000000|2020-04-28 05:00:00|12414.6|12413.7|12424|12422.1|12426|12425.1|12411.3|12410.4|3665
1588053600000|2020-04-28 06:00:00|12424.3|12421.8|12407.5|12406.6|12424.3|12423.3|12404.5|12403.6|5485
1588057200000|2020-04-28 07:00:00|12407.6|12406.7|12470.2|12469.3|12473|12472.1|12404.8|12403.9|8791
1588060800000|2020-04-28 08:00:00|12470|12469.1|12468.6|12467.7|12479|12478.1|12458.8|12457.9|8205
1588064400000|2020-04-28 09:00:00|12468.2|12467.3|12489.5|12488.6|12505.9|12505|12452.5|12451.6|9674
1588068000000|2020-04-28 10:00:00|12489.7|12488.8|12493.2|12492.3|12507.6|12506.7|12480.1|12479.2|7616
1588071600000|2020-04-28 11:00:00|12493.1|12492.2|12496.4|12495.5|12518.7|12517.8|12493.1|12492.2|7362
1588075200000|2020-04-28 12:00:00|12496.7|12495.8|12482.9|12482|12506.5|12505.6|12482.1|12481.2|7466
1588078800000|2020-04-28 13:00:00|12482.8|12481.9|12453.6|12451.1|12488.2|12487.3|12445.9|12445|8417
1588082400000|2020-04-28 14:00:00|12453.8|12451.6|12437.3|12436.4|12463.4|12462.5|12429.5|12428.6|9591
1588086000000|2020-04-28 15:00:00|12437.2|12436.3|12437.2|12436.3|12449.1|12448.2|12432|12431.1|7789
1588089600000|2020-04-28 16:00:00|12437|12436.1|12429.1|12428.2|12442.5|12441.6|12421.2|12420.3|6271
1588093200000|2020-04-28 17:00:00|12429|12428.1|12444.1|12443.2|12447.6|12446.4|12426.5|12425.6|5771
1588096800000|2020-04-28 18:00:00|12444.2|12443.3|12433.6|12431.9|12454.1|12453.2|12433|12431.8|5304
1588100400000|2020-04-28 19:00:00|12433.5|12431.8|12436.6|12435.7|12440.7|12439.7|12428.3|12427|4913
1588104000000|2020-04-28 20:00:00|12436.4|12435.5|12427.3|12423.4|12440.6|12439.4|12421.4|12419.8|3672
1588107600000|2020-04-28 21:00:00|12429.8|12419.8|12426.7|12421.6|12437|12427|12425.7|12417.1|2443
1588111200000|2020-04-28 22:00:00|12426.5|12421.4|12426.6|12424.8|12429.2|12426.3|12425.9|12420.5|3684
1588114800000|2020-04-28 23:00:00|12426.8|12424.9|12435.6|12433.7|12436.8|12435|12426.3|12424.7|5433
1588118400000|2020-04-29 00:00:00|12435.7|12433.8|12461.3|12459.6|12461.5|12459.8|12432|12430.3|5030
1588122000000|2020-04-29 01:00:00|12461.5|12459.8|12466|12464.3|12479.3|12477.5|12456.4|12454.7|7089
1588125600000|2020-04-29 02:00:00|12466.1|12464.4|12476.7|12475|12477.2|12475.8|12464.2|12462.5|4583
1588129200000|2020-04-29 03:00:00|12476.4|12474.7|12475.7|12474|12477.1|12475.7|12465.6|12463.7|5272
1588132800000|2020-04-29 04:00:00|12475.6|12473.9|12475.4|12473.6|12476.4|12474.5|12467.1|12465.8|4600
1588136400000|2020-04-29 05:00:00|12475.3|12473.7|12483.5|12481.7|12486.6|12484.7|12470.4|12469|6042
1588140000000|2020-04-29 06:00:00|12483.7|12481.5|12464.5|12462.8|12484.4|12482.1|12459.3|12457.6|8200
1588143600000|2020-04-29 07:00:00|12464.1|12463.2|12460.3|12459.4|12475.8|12474.1|12453.7|12452.5|9240
1588147200000|2020-04-29 08:00:00|12460.8|12459.1|12442|12440.3|12464.1|12462.8|12433.5|12432.6|8038
1588150800000|2020-04-29 09:00:00|12442.1|12440.4|12417.6|12416.7|12445.4|12444.1|12413.5|12412.3|7267
1588154400000|2020-04-29 10:00:00|12418|12416.3|12401.4|12399.7|12420.4|12419.1|12395.8|12393.9|6769
1588158000000|2020-04-29 11:00:00|12401.6|12399.9|12396.7|12395|12403.7|12402.8|12389.7|12388.3|6184
1588161600000|2020-04-29 12:00:00|12396.8|12395.1|12425.1|12424.2|12426.3|12424.8|12392.8|12391.7|9552
1588165200000|2020-04-29 13:00:00|12425.2|12424.3|12448.7|12447|12452.6|12451.3|12424|12423.1|9326
1588168800000|2020-04-29 14:00:00|12448.9|12446.5|12434.9|12434|12449.9|12448.1|12410.2|12408.5|9046
1588172400000|2020-04-29 15:00:00|12435|12434.1|12428.3|12427.4|12439.5|12438.2|12422|12420.7|7125
1588176000000|2020-04-29 16:00:00|12428.4|12427.5|12435.3|12434.4|12440.3|12438.9|12426.2|12424.8|6386
1588179600000|2020-04-29 17:00:00|12435.4|12434.5|12448.9|12438.9|12453.7|12452.3|12434.3|12433|6401
1588183200000|2020-04-29 18:00:00|12448.8|12439.6|12452|12450.3|12469.8|12467.9|12448.3|12439.2|11791
1588186800000|2020-04-29 19:00:00|12451.6|12449.9|12460|12458.3|12465.4|12464|12447|12445.3|9563
1588190400000|2020-04-29 20:00:00|12460.1|12458.4|12470.9|12467.1|12473.9|12470.9|12458.1|12456.4|4727
1588194000000|2020-04-29 21:00:00|12470.7|12466.9|12476.4|12466.4|12487.4|12481.9|12456.7|12446.7|4328
1588197600000|2020-04-29 22:00:00|12476.3|12466.3|12472.6|12470.9|12478.1|12475.8|12468.8|12458.8|4162
1588201200000|2020-04-29 23:00:00|12473.8|12471.5|12471.5|12469.6|12476.8|12475|12464.8|12462.9|4461
1588204800000|2020-04-30 00:00:00|12471.4|12469.4|12443.4|12441.4|12471.4|12469.5|12429.8|12428.1|5513
1588208400000|2020-04-30 01:00:00|12443.3|12440.9|12458.8|12457.1|12459|12457.3|12437.9|12436.2|4759
1588212000000|2020-04-30 02:00:00|12458.9|12457.2|12452.9|12450.6|12466.3|12464.8|12450.9|12449.5|5713
1588215600000|2020-04-30 03:00:00|12452.7|12450.7|12463.8|12461.8|12468.1|12466.3|12448|12446.3|5755
1588219200000|2020-04-30 04:00:00|12463.7|12462|12470.1|12468.4|12470.2|12468.5|12455.7|12454|4769
1588222800000|2020-04-30 05:00:00|12470|12468.3|12480.3|12478.3|12483|12481.5|12466.1|12464.4|4054
1588226400000|2020-04-30 06:00:00|12480.7|12478.7|12465.7|12463.6|12481.5|12479.1|12452.8|12451.6|7536
1588230000000|2020-04-30 07:00:00|12465.8|12464.1|12468.1|12466.4|12479.3|12478.1|12441.6|12440.2|9598
1588233600000|2020-04-30 08:00:00|12468.2|12466.5|12474.1|12472.4|12480.3|12479.1|12457.8|12456.6|7897
1588237200000|2020-04-30 09:00:00|12474.3|12472.6|12498.7|12497.2|12504.1|12502.9|12473.7|12472.4|8043
1588240800000|2020-04-30 10:00:00|12498.6|12497.1|12515.2|12514.3|12517.1|12516.2|12498.1|12496.8|8116
1588244400000|2020-04-30 11:00:00|12515.3|12514.4|12515|12514.1|12529.8|12528.4|12499.3|12498.3|9065
1588248000000|2020-04-30 12:00:00|12515.5|12514.6|12513.7|12512.8|12520.8|12519.7|12500.8|12499.9|10082
1588251600000|2020-04-30 13:00:00|12513.9|12513|12504.4|12503.5|12514.3|12513.4|12476.4|12475.2|13044
1588255200000|2020-04-30 14:00:00|12504.3|12503.4|12612.9|12611.4|12617.2|12615.7|12501.7|12500.1|14758
1588258800000|2020-04-30 15:00:00|12612.8|12611.9|12603|12602.1|12644.1|12642.2|12594.6|12593.6|14713
1588262400000|2020-04-30 16:00:00|12602.7|12601.8|12582.1|12581.2|12603.1|12602.2|12565.5|12564|11335
1588266000000|2020-04-30 17:00:00|12581.8|12580.9|12587.4|12585.9|12598.2|12597.3|12574.8|12573.5|7985
1588269600000|2020-04-30 18:00:00|12587.1|12585.6|12599.3|12597.8|12605.9|12604.4|12580.8|12579.6|7497
1588273200000|2020-04-30 19:00:00|12598.5|12597.6|12594.4|12592.9|12604.7|12603.5|12589.3|12587.9|7764
1588276800000|2020-04-30 20:00:00|12594.6|12593.1|12596.6|12593.1|12598.7|12597.6|12589.1|12587.2|5554
1588280400000|2020-04-30 21:00:00|12598.5|12588.7|12599.1|12593.3|12603.9|12598.7|12587.1|12580.1|3216
1588284000000|2020-04-30 22:00:00|12599|12593.5|12584.5|12582.1|12602.7|12599.9|12576.9|12574.8|5429
1588287600000|2020-04-30 23:00:00|12584.4|12582|12582.1|12580.2|12589.5|12587.3|12574.2|12572.4|5193
1588291200000|2020-05-01 00:00:00|12581.8|12580.3|12567.8|12566.3|12582.6|12581.1|12555.9|12554.8|5294
1588294800000|2020-05-01 01:00:00|12567.7|12566.2|12563.1|12561.6|12569|12567.5|12552.3|12550.8|4498
1588298400000|2020-05-01 02:00:00|12563.2|12561.7|12566.1|12564.2|12567.4|12565.8|12552.5|12551.5|4013
1588302000000|2020-05-01 03:00:00|12566.2|12564.1|12565.7|12564.2|12567.6|12566.1|12557.9|12556.1|3558
1588305600000|2020-05-01 04:00:00|12565.6|12564.1|12570.6|12569.7|12570.6|12569.7|12559.2|12557.7|3053
1588309200000|2020-05-01 05:00:00|12570.2|12569.3|12559.3|12557.2|12581.1|12579.6|12552.2|12551.1|4801
1588312800000|2020-05-01 06:00:00|12559.6|12557|12557.9|12556.4|12568.7|12567.8|12544.9|12544|5915
1588316400000|2020-05-01 07:00:00|12557.6|12556.7|12556.8|12555.9|12568.1|12567.2|12547.6|12546.7|7187
1588320000000|2020-05-01 08:00:00|12556.4|12555.5|12562.6|12561.1|12568.8|12567.3|12533.9|12532.8|8477
1588323600000|2020-05-01 09:00:00|12562.5|12561|12556.3|12555.4|12575.4|12574.2|12551.9|12551|7387
1588327200000|2020-05-01 10:00:00|12556.1|12555.2|12553.4|12552.5|12570.6|12569.4|12547.2|12546.3|6700
1588330800000|2020-05-01 11:00:00|12553.3|12552.4|12533.9|12533|12553.4|12552.5|12527.1|12526.2|8164
1588334400000|2020-05-01 12:00:00|12534|12533.1|12533.2|12532.3|12536.3|12535.3|12514.9|12513.7|8550
1588338000000|2020-05-01 13:00:00|12533.3|12532.4|12521.6|12518.4|12547.5|12546.3|12516.9|12516|9577
1588341600000|2020-05-01 14:00:00|12521.9|12518.5|12545.5|12544.6|12564.5|12563.2|12512.9|12511.7|11489
1588345200000|2020-05-01 15:00:00|12545.9|12544.4|12508.6|12507.7|12546|12544.8|12508.2|12507|9263
1588348800000|2020-05-01 16:00:00|12508.7|12507.8|12513.8|12512.9|12521.8|12520.7|12496.7|12495.4|8606
1588352400000|2020-05-01 17:00:00|12513.7|12512.8|12491.2|12489.7|12514.1|12512.9|12487.7|12486.6|7821
1588356000000|2020-05-01 18:00:00|12491.3|12489.8|12485.5|12484.6|12496.1|12494.6|12485.4|12484.5|6187
1588359600000|2020-05-01 19:00:00|12485.3|12484.4|12510.3|12509.4|12512.7|12511.2|12483.6|12482.7|6603
1588363200000|2020-05-01 20:00:00|12510.4|12509.5|12499.2|12491.3|12510.9|12509.5|12489.8|12483|5197
1588536000000|2020-05-03 20:00:00|12502.5|12482.5|12491.7|12482.8|12507.2|12487.2|12487.8|12476.7|158
1588539600000|2020-05-03 21:00:00|12494.3|12481.7|12489.3|12478|12498.8|12483.1|12485.9|12468.8|1320
1588543200000|2020-05-03 22:00:00|12489.7|12477.9|12458.1|12455.8|12491.8|12481.8|12455.9|12454|6217
1588546800000|2020-05-03 23:00:00|12458.6|12457.1|12456.2|12454.7|12463.8|12462.3|12450.3|12448.5|5824
1588550400000|2020-05-04 00:00:00|12456.4|12454.9|12446.1|12444.6|12458.5|12456.8|12443.8|12442.3|5920
1588554000000|2020-05-04 01:00:00|12446.4|12444.9|12458.4|12456.9|12464.6|12462.9|12446.3|12444.8|7290
1588557600000|2020-05-04 02:00:00|12458.3|12456.8|12463.3|12461.8|12464.3|12462.7|12455.1|12453.9|4489
1588561200000|2020-05-04 03:00:00|12463.4|12461.9|12459.3|12457.8|12469.5|12468|12455.1|12453.4|3878
1588564800000|2020-05-04 04:00:00|12459.4|12457.9|12445.1|12443.6|12459.9|12458.6|12440.3|12439|3694
1588568400000|2020-05-04 05:00:00|12445|12443.5|12436.6|12435.1|12455.8|12454.4|12431.8|12430.8|5326
1588572000000|2020-05-04 06:00:00|12436.9|12434.8|12469.6|12468.1|12476.7|12475.2|12424.9|12423.6|8804
1588575600000|2020-05-04 07:00:00|12469.8|12468.3|12456.4|12454.9|12470.6|12469.1|12434|12433.1|10198
1588579200000|2020-05-04 08:00:00|12456.3|12454.8|12433.4|12432.5|12459.5|12458.3|12432.3|12431.4|8908
1588582800000|2020-05-04 09:00:00|12433.3|12432.4|12440|12439.1|12442.6|12441.4|12415.3|12414.4|8406
1588586400000|2020-05-04 10:00:00|12439.9|12439|12407.3|12406.4|12440.4|12439.5|12405.8|12404.9|7376
1588590000000|2020-05-04 11:00:00|12407.2|12406.3|12440.7|12439.8|12444.6|12443.7|12406|12405.1|7169
1588593600000|2020-05-04 12:00:00|12440.6|12439.7|12425.5|12424.6|12451.3|12450.4|12418|12417.1|8278
1588597200000|2020-05-04 13:00:00|12425.2|12424.3|12431.8|12430.3|12439.7|12438.8|12416.2|12415.2|8440
1588600800000|2020-05-04 14:00:00|12431.6|12430.1|12421.5|12420.6|12443.6|12442.4|12416.6|12415.5|12069
1588604400000|2020-05-04 15:00:00|12421.4|12420.5|12429.8|12428.9|12434.4|12432.9|12412|12410.5|9101
1588608000000|2020-05-04 16:00:00|12429.9|12429|12434.2|12432.7|12439.6|12438.7|12420|12419.1|7803
1588611600000|2020-05-04 17:00:00|12434.1|12432.6|12438.6|12437.1|12443|12441.9|12425.8|12424.6|6176
1588615200000|2020-05-04 18:00:00|12438.7|12437.8|12441.4|12440.5|12444.1|12443|12435.1|12433.9|6205
1588618800000|2020-05-04 19:00:00|12441.3|12440.4|12447.2|12445.7|12448|12446.8|12440.8|12439.5|5625
1588622400000|2020-05-04 20:00:00|12447.3|12445.8|12444.8|12441.4|12447.3|12446|12437|12435.6|3383
1588626000000|2020-05-04 21:00:00|12445.9|12439.2|12445.6|12437.1|12448.8|12441.6|12439.1|12429.2|2353
1588629600000|2020-05-04 22:00:00|12445.9|12437.4|12444.7|12442.7|12446.3|12443|12440.4|12434.3|3060
1588633200000|2020-05-04 23:00:00|12444.1|12442.6|12445.5|12444|12449.4|12447.9|12441.9|12440.3|3138
1588636800000|2020-05-05 00:00:00|12445.7|12444.2|12461.7|12460.8|12466.2|12465.2|12445.1|12443.9|4094
1588640400000|2020-05-05 01:00:00|12461.5|12460.6|12460.2|12458.7|12468.5|12467.3|12458.6|12457.4|3417
1588644000000|2020-05-05 02:00:00|12460.3|12458.8|12461.2|12459.7|12469.4|12468.5|12456.1|12454.9|2874
1588647600000|2020-05-05 03:00:00|12461.1|12459.6|12463.2|12461.7|12465.4|12464.2|12458.9|12457.8|3053
1588651200000|2020-05-05 04:00:00|12463.3|12461.8|12463.3|12461.8|12466|12464.5|12457.8|12456.5|3162
1588654800000|2020-05-05 05:00:00|12463.2|12461.7|12470.5|12469|12472.6|12471.1|12463.2|12461.7|3685
1588658400000|2020-05-05 06:00:00|12470.6|12469.1|12457.9|12456.4|12474.8|12473.7|12452.2|12451|6325
1588662000000|2020-05-05 07:00:00|12457.8|12456.3|12461.6|12460.7|12466.4|12465.1|12445.6|12444.7|8648
1588665600000|2020-05-05 08:00:00|12461.4|12460.5|12433.1|12431.6|12484.8|12483.3|12421|12419.7|13540
1588669200000|2020-05-05 09:00:00|12433|12431.5|12445.3|12443.8|12446.4|12445.5|12429.4|12427.9|11520
1588672800000|2020-05-05 10:00:00|12445.1|12444.2|12454.8|12453.9|12467.6|12466.4|12437.9|12437|9093
1588676400000|2020-05-05 11:00:00|12454.7|12453.8|12450|12448.5|12466.9|12465.8|12448.6|12447.2|8948
1588680000000|2020-05-05 12:00:00|12450.1|12448.6|12455.5|12454|12474.4|12473.2|12449|12448|9255
1588683600000|2020-05-05 13:00:00|12455.6|12454.1|12473.1|12468.1|12481.3|12480.2|12454.5|12453.5|11403
1588687200000|2020-05-05 14:00:00|12473|12468|12454.7|12453.8|12476.8|12475.7|12440.3|12439.1|10887
1588690800000|2020-05-05 15:00:00|12454.4|12453.5|12448.2|12447.3|12458.6|12457.4|12444.9|12443.6|7831
1588694400000|2020-05-05 16:00:00|12448.1|12447.2|12442.1|12441.2|12458.2|12456.9|12440.8|12439.9|6631
1588698000000|2020-05-05 17:00:00|12442|12441.1|12441.9|12441|12446.4|12445.2|12431|12430|5260
1588701600000|2020-05-05 18:00:00|12442|12440.5|12453.5|12452.6|12454.2|12453.2|12440|12439.1|5971
1588705200000|2020-05-05 19:00:00|12453.7|12452.2|12443.1|12442.2|12453.7|12452.2|12436.9|12436|5720
1588708800000|2020-05-05 20:00:00|12443.2|12442.3|12434.9|12433.4|12446.6|12445.7|12434.6|12432.3|3763
1588712400000|2020-05-05 21:00:00|12436|12432.4|12444.2|12440.5|12448.5|12443.4|12436|12429.2|2766
1588716000000|2020-05-05 22:00:00|12443.9|12441.2|12446.5|12445|12448|12446.3|12438.4|12433.8|5758
1588719600000|2020-05-05 23:00:00|12446.1|12444.6|12444.7|12443.2|12446.9|12445|12440.2|12438.6|2517
1588723200000|2020-05-06 00:00:00|12445.3|12443.8|12437.1|12435.6|12451|12449.3|12436.9|12435.4|4852
1588726800000|2020-05-06 01:00:00|12436.9|12435.4|12436.4|12435.5|12441.2|12439.7|12427.3|12426.1|5145
1588730400000|2020-05-06 02:00:00|12436.3|12435.4|12439.9|12438.4|12441.3|12440.1|12432.2|12430.7|3541
1588734000000|2020-05-06 03:00:00|12440|12438.5|12432.5|12431|12440.7|12439.6|12428.4|12427|3285
1588737600000|2020-05-06 04:00:00|12432.6|12431.1|12435.9|12434.4|12436.2|12435.2|12425.7|12424.5|3204
1588741200000|2020-05-06 05:00:00|12435.8|12434.3|12437.3|12433.5|12440|12438.5|12430|12428.6|3799
1588744800000|2020-05-06 06:00:00|12436.1|12434.2|12438.1|12437.2|12439.3|12437.9|12423.3|12421.8|8003
1588748400000|2020-05-06 07:00:00|12438|12437.1|12428|12426.5|12450.9|12449.8|12426.5|12425.6|8469
1588752000000|2020-05-06 08:00:00|12427.8|12426.3|12375.4|12373.9|12428.6|12427.5|12358.9|12358|10926
1588755600000|2020-05-06 09:00:00|12375.3|12373.8|12374.1|12372.6|12379.6|12378.3|12365.9|12364.6|8381
1588759200000|2020-05-06 10:00:00|12374.2|12372.7|12375.7|12374.2|12390|12389.1|12371.5|12370.4|7015
1588762800000|2020-05-06 11:00:00|12375.6|12374.1|12389.5|12388.6|12392.3|12391.2|12365.7|12364.8|6808
1588766400000|2020-05-06 12:00:00|12389.6|12388.7|12387.7|12386.2|12393.1|12391.9|12370.1|12368.9|8702
1588770000000|2020-05-06 13:00:00|12387.4|12386.5|12376.3|12374.8|12394.2|12392.9|12373.6|12371.9|9517
1588773600000|2020-05-06 14:00:00|12376.2|12374.7|12361.9|12361|12377.8|12376.9|12344.3|12343.4|10920
1588777200000|2020-05-06 15:00:00|12362.2|12361.3|12345.7|12344.2|12368|12367|12335.7|12334.5|8745
1588780800000|2020-05-06 16:00:00|12345.4|12343.9|12358.3|12357.4|12368|12366.5|12345.4|12343.9|8238
1588784400000|2020-05-06 17:00:00|12358.6|12357.1|12359.2|12358.3|12364.8|12363.6|12351.3|12350.3|6349
1588788000000|2020-05-06 18:00:00|12359.3|12358.4|12345.4|12344.5|12359.4|12358.5|12345.3|12344.4|6193
1588791600000|2020-05-06 19:00:00|12345.3|12344.4|12341.8|12340.9|12351.1|12350.1|12340.6|12339.7|5240
1588795200000|2020-05-06 20:00:00|12341.9|12341|12349.8|12339.8|12350.1|12343|12337.3|12336.1|2210
1588798800000|2020-05-06 21:00:00|12350.9|12340.9|12348.3|12340|12355.3|12345.3|12340.4|12334.6|3144
1588802400000|2020-05-06 22:00:00|12348.7|12340.2|12333.2|12330.9|12348.8|12343.8|12327.1|12325|5364
1588806000000|2020-05-06 23:00:00|12333.8|12331.2|12325.3|12323.8|12334.1|12332.6|12323|12321.7|3692
1588809600000|2020-05-07 00:00:00|12325.2|12323.7|12316.5|12315|12333.8|12332.6|12311.4|12308.6|5013
1588813200000|2020-05-07 01:00:00|12316.4|12314.9|12321|12319.5|12323.8|12322.4|12313.1|12311.8|4951
1588816800000|2020-05-07 02:00:00|12320.9|12319.4|12327.7|12326.2|12327.9|12326.9|12319.4|12318.2|3683
1588820400000|2020-05-07 03:00:00|12327.6|12326.1|12322.2|12320.7|12329.8|12328.4|12321.5|12320|3174
1588824000000|2020-05-07 04:00:00|12322.1|12320.6|12325.4|12324.5|12328.1|12326.6|12319.3|12317.8|3165
1588827600000|2020-05-07 05:00:00|12325.3|12324.4|12337.7|12328.1|12338.3|12334.6|12319.8|12318.6|3653
1588831200000|2020-05-07 06:00:00|12337.5|12327.5|12383.2|12382.3|12384.7|12383.6|12333.6|12326.8|10581
1588834800000|2020-05-07 07:00:00|12383.3|12381.8|12375.2|12373.7|12418.8|12417.3|12373.1|12371.8|10826
1588838400000|2020-05-07 08:00:00|12375.4|12373.9|12359.6|12358.7|12377.9|12377|12356.7|12355.2|7735
1588842000000|2020-05-07 09:00:00|12359.7|12358.8|12364.3|12363.4|12381.1|12379.6|12335|12334.1|9582
1588845600000|2020-05-07 10:00:00|12364.4|12363.5|12371.1|12370.2|12383.6|12382.7|12356.1|12354.7|9157
1588849200000|2020-05-07 11:00:00|12371.2|12370.3|12348.2|12347.3|12380.7|12379.6|12343|12341.8|8707
1588852800000|2020-05-07 12:00:00|12348.1|12347.2|12346|12345.1|12362.6|12361.2|12326.6|12325.1|9304
1588856400000|2020-05-07 13:00:00|12345.9|12345|12292.5|12291|12351.3|12350.4|12287.4|12285.9|10302
1588860000000|2020-05-07 14:00:00|12292.2|12290.7|12286.1|12285.2|12295.2|12293.7|12266.6|12265.7|12111
1588863600000|2020-05-07 15:00:00|12286.8|12285.9|12348|12347.1|12351.4|12350.3|12283.8|12282.9|10385
1588867200000|2020-05-07 16:00:00|12348.3|12346.8|12357.1|12355.6|12365.4|12364.2|12339.8|12338.7|9529
1588870800000|2020-05-07 17:00:00|12357|12355.5|12373.7|12372.8|12377.4|12376.2|12353|12352|8455
1588874400000|2020-05-07 18:00:00|12373.9|12373|12357.2|12356.3|12379.3|12378.2|12353.3|12352.4|7383
1588878000000|2020-05-07 19:00:00|12357.1|12356.2|12354.4|12352.9|12368.6|12367.5|12352.3|12351|6670
1588881600000|2020-05-07 20:00:00|12354.2|12352.7|12367.3|12357.3|12367.4|12364.6|12354|12352.7|3647
1588885200000|2020-05-07 21:00:00|12362.5|12361|12366.7|12356.7|12373.4|12363.4|12359.4|12349.4|2878
1588888800000|2020-05-07 22:00:00|12366.5|12356.5|12374.4|12372.2|12376.6|12374.7|12363.4|12353.4|4156
1588892400000|2020-05-07 23:00:00|12374.2|12372.1|12374.5|12373|12379.8|12378.4|12369.5|12368|3792
1588896000000|2020-05-08 00:00:00|12374.6|12373.1|12394.7|12393.2|12397.6|12396.7|12371.3|12370.2|5386
1588899600000|2020-05-08 01:00:00|12394.5|12393|12403.3|12401.8|12408.5|12407.2|12388.1|12386.9|6271
1588903200000|2020-05-08 02:00:00|12403.5|12402|12402.1|12401.2|12409.5|12408.3|12394|12393.1|5144
1588906800000|2020-05-08 03:00:00|12402|12401.1|12395.4|12393.9|12403.6|12402.4|12391.9|12390.8|3213
1588910400000|2020-05-08 04:00:00|12395.2|12393.7|12387.3|12386.4|12396.2|12395.3|12382.8|12381.9|2889
1588914000000|2020-05-08 05:00:00|12387.2|12386.3|12397.2|12395.7|12401.5|12400.1|12386.8|12385.6|3329
1588917600000|2020-05-08 06:00:00|12397.1|12395.6|12377.7|12376.8|12400|12398.6|12376.8|12375.6|4654
1588921200000|2020-05-08 07:00:00|12377.8|12376.9|12386.2|12385.3|12391.3|12390|12376.9|12375.8|5554
1588924800000|2020-05-08 08:00:00|12386.5|12385|12395|12394.1|12396|12395.1|12380.2|12379.3|5621
1588928400000|2020-05-08 09:00:00|12395.1|12394.2|12384.8|12383.9|12398.3|12397.1|12378.4|12377.4|5592
1588932000000|2020-05-08 10:00:00|12384.7|12383.8|12378.9|12378|12387.5|12386.2|12370.7|12369.5|4394
1588935600000|2020-05-08 11:00:00|12379|12378.1|12382.5|12381.6|12385.1|12384.2|12369.5|12368.6|4625
1588939200000|2020-05-08 12:00:00|12382.4|12381.5|12372.2|12371.3|12406.5|12399.7|12358.8|12357.3|10546
1588942800000|2020-05-08 13:00:00|12372.1|12371.2|12375.7|12374.2|12380.1|12378.9|12356.8|12355.7|8068
1588946400000|2020-05-08 14:00:00|12375.8|12374.3|12453.9|12452.4|12468|12466.8|12371.6|12370.7|11626
1588950000000|2020-05-08 15:00:00|12453.6|12452.1|12434.7|12433.8|12456.5|12455.6|12429.3|12428.4|7656
1588953600000|2020-05-08 16:00:00|12434.8|12433.9|12423|12421.5|12435.4|12434.2|12416.6|12415.4|5474
1588957200000|2020-05-08 17:00:00|12422.9|12421.4|12418.2|12416.7|12425.6|12424.4|12415.7|12414.7|4681
1588960800000|2020-05-08 18:00:00|12418|12417.1|12410.9|12410|12424|12423.1|12407.6|12406.4|4691
1588964400000|2020-05-08 19:00:00|12410.5|12409.6|12405.8|12404.3|12412.5|12411.2|12402.4|12401.3|5264
1588968000000|2020-05-08 20:00:00|12405.9|12404.4|12408.5|12403.9|12415.5|12410.8|12403.2|12401.1|3300
1589140800000|2020-05-10 20:00:00|12414.5|12394.5|12421.5|12401.5|12433|12413|12414.5|12394.5|262
1589144400000|2020-05-10 21:00:00|12420|12400|12412|12392|12430|12410|12405.5|12387.1|1464
1589148000000|2020-05-10 22:00:00|12411.6|12391.6|12406.5|12405|12415.1|12407.6|12398.5|12386.3|6638
1589151600000|2020-05-10 23:00:00|12406.4|12404.9|12417.5|12416|12418.4|12416.9|12401.6|12400.1|4010
1589155200000|2020-05-11 00:00:00|12417.7|12416.2|12424.1|12422.6|12425.9|12424.6|12410.5|12409|4734
1589158800000|2020-05-11 01:00:00|12424|12422.5|12431.7|12430.2|12431.8|12430.3|12419|12417.8|5194
1589162400000|2020-05-11 02:00:00|12431.6|12430.1|12431.4|12429.9|12438.4|12437.2|12426.7|12425.2|3609
1589166000000|2020-05-11 03:00:00|12431.3|12429.8|12432.5|12431|12433.7|12432.3|12424.9|12423.8|2721
1589169600000|2020-05-11 04:00:00|12432.4|12430.9|12427|12425.5|12434.5|12433.6|12426.6|12425.1|2883
1589173200000|2020-05-11 05:00:00|12426.7|12425.8|12415.9|12414.4|12429.5|12428.2|12413.1|12411.8|3547
1589176800000|2020-05-11 06:00:00|12415.8|12414.3|12422|12421.1|12431.2|12429.8|12409|12407.9|6163
1589180400000|2020-05-11 07:00:00|12422.1|12421.2|12383.1|12381.6|12423.5|12422.3|12381.4|12380.1|10112
1589184000000|2020-05-11 08:00:00|12383|12381.5|12371.7|12370.8|12386|12385.1|12347|12346|8612
1589187600000|2020-05-11 09:00:00|12371.8|12370.9|12366.7|12365.8|12375.7|12374.6|12350.5|12349.4|7197
1589191200000|2020-05-11 10:00:00|12366.8|12365.9|12323.9|12323|12369.1|12368|12322.1|12321.2|8360
1589194800000|2020-05-11 11:00:00|12324|12323.1|12292.6|12291.7|12324.7|12323.8|12290.7|12289.8|8370
1589198400000|2020-05-11 12:00:00|12292.7|12291.8|12299.3|12298.4|12321.4|12320.1|12283.6|12282.1|9960
1589202000000|2020-05-11 13:00:00|12299.6|12298.1|12350.4|12349.5|12359|12357.8|12299.1|12298|10500
1589205600000|2020-05-11 14:00:00|12350.5|12349.6|12358.7|12357.8|12363.5|12362.2|12324.4|12322.9|11468
1589209200000|2020-05-11 15:00:00|12359.3|12358|12329.3|12327.8|12362.3|12360.8|12321|12319.8|9829
1589212800000|2020-05-11 16:00:00|12329.6|12328.1|12345|12343.5|12347.9|12346.7|12320.7|12319.2|8921
1589216400000|2020-05-11 17:00:00|12344.8|12343.3|12339|12337.5|12353.3|12352|12335.7|12334.5|6804
1589220000000|2020-05-11 18:00:00|12338.9|12337.4|12331.3|12330.4|12339.3|12338|12322.1|12320.8|7016
1589223600000|2020-05-11 19:00:00|12331.2|12330.3|12338.3|12336.8|12343.1|12341.7|12326.3|12325|5330
1589227200000|2020-05-11 20:00:00|12338.4|12336.9|12334.6|12333.1|12342.4|12340.9|12330.9|12329.2|4428
1589230800000|2020-05-11 21:00:00|12340.6|12330.7|12339.5|12329.5|12351.5|12341.5|12330.8|12321.8|2938
1589234400000|2020-05-11 22:00:00|12339.9|12330.2|12337|12335.5|12340.6|12337.3|12335.1|12329.3|3279
1589238000000|2020-05-11 23:00:00|12336.9|12335.4|12332.3|12330.8|12338.8|12337.3|12329.1|12327.8|3867
1589241600000|2020-05-12 00:00:00|12332|12331.1|12306.7|12305.2|12334.8|12333.8|12287.9|12286|7572
1589245200000|2020-05-12 01:00:00|12306.8|12305.3|12310.1|12308.6|12315.5|12314.4|12302.4|12300.9|5058
1589248800000|2020-05-12 02:00:00|12310.5|12309|12317.3|12315.8|12318.5|12317.1|12306.1|12304.6|4614
1589252400000|2020-05-12 03:00:00|12317.6|12316.1|12324.7|12323.2|12325.3|12323.9|12313.8|12312.3|4405
1589256000000|2020-05-12 04:00:00|12324.6|12323.1|12323.1|12321.6|12324.9|12323.6|12309.4|12307.9|4091
1589259600000|2020-05-12 05:00:00|12323|12321.5|12331.4|12329.9|12343.5|12342.1|12319.3|12318.1|5087
1589263200000|2020-05-12 06:00:00|12331.5|12330|12333.2|12331.7|12337.2|12335.7|12313.2|12311.7|6941
1589266800000|2020-05-12 07:00:00|12333.5|12332|12342.7|12341.8|12348.1|12347.1|12326.9|12325.6|9224
1589270400000|2020-05-12 08:00:00|12342.8|12341.9|12321.7|12320.8|12351.6|12350.4|12305|12303.8|9618
1589274000000|2020-05-12 09:00:00|12322|12320.5|12333.1|12331.6|12339.5|12338.6|12317.7|12316.4|8049
1589277600000|2020-05-12 10:00:00|12332.6|12331.7|12347.3|12346.4|12368.2|12366.9|12328.5|12327.5|8536
1589281200000|2020-05-12 11:00:00|12347.4|12346.5|12371.2|12370.3|12372.6|12371.7|12347.1|12346|8809
1589284800000|2020-05-12 12:00:00|12371.3|12370.4|12361.4|12359.9|12377.8|12376.9|12351.1|12349.8|9576
1589288400000|2020-05-12 13:00:00|12361.5|12360|12341.6|12340.1|12373.3|12372.1|12323.6|12322.3|11494
1589292000000|2020-05-12 14:00:00|12341.5|12340.6|12330.5|12329.6|12345.8|12344.6|12305.8|12304.9|11804
1589295600000|2020-05-12 15:00:00|12330.4|12329.5|12297|12296.1|12334.5|12333.5|12295.7|12294.4|9765
1589299200000|2020-05-12 16:00:00|12296.9|12296|12292|12291.1|12306|12305.1|12283.4|12282.3|9979
1589302800000|2020-05-12 17:00:00|12291.9|12291|12279|12277.5|12293.4|12292.2|12267.4|12266.2|8786
1589306400000|2020-05-12 18:00:00|12278.9|12277.4|12281.8|12280.3|12295.4|12293.9|12275.6|12274.4|7340
1589310000000|2020-05-12 19:00:00|12281.3|12280.4|12278.2|12276.7|12292.6|12291.4|12277.7|12276.2|7168
1589313600000|2020-05-12 20:00:00|12278.1|12276.6|12261.3|12257.8|12281.2|12279.8|12256.1|12254.5|3694
1589317200000|2020-05-12 21:00:00|12262.7|12257|12271|12265.5|12275.4|12267.1|12261.8|12254.9|3403
1589320800000|2020-05-12 22:00:00|12271.1|12265.9|12269.2|12267.7|12272.1|12269.1|12260.8|12259.3|5109
1589324400000|2020-05-12 23:00:00|12269.3|12267.8|12252.6|12251.1|12269.4|12267.9|12252.1|12250.6|3990
1589328000000|2020-05-13 00:00:00|12252.7|12251.2|12266.3|12264.8|12268.4|12266.9|12252.1|12250.6|5034
1589331600000|2020-05-13 01:00:00|12266.4|12264.9|12275.4|12273.9|12276.5|12274.6|12258.8|12257.3|5564
1589335200000|2020-05-13 02:00:00|12275.2|12273.7|12272.8|12271.3|12275.4|12273.9|12261.1|12259.6|6406
1589338800000|2020-05-13 03:00:00|12272.9|12271.4|12268.3|12266.8|12279.3|12277.8|12268.2|12266.7|4534
1589342400000|2020-05-13 04:00:00|12268.2|12266.7|12271|12269.5|12271.6|12270.2|12258|12256.5|4594
1589346000000|2020-05-13 05:00:00|12270.9|12269.4|12280.9|12270.9|12285.4|12283.9|12268.9|12267.4|5093
1589349600000|2020-05-13 06:00:00|12281|12271|12293.1|12292.2|12302|12301.1|12267.3|12263.6|7950
1589353200000|2020-05-13 07:00:00|12293.2|12292.3|12271|12270.1|12294|12293.1|12264|12263.1|9309
1589356800000|2020-05-13 08:00:00|12270.9|12270|12276.2|12274.7|12287|12286.1|12267.9|12267|8763
1589360400000|2020-05-13 09:00:00|12275.9|12275|12299.8|12298.9|12315.6|12314.7|12266.2|12265.3|8523
1589364000000|2020-05-13 10:00:00|12299.6|12298.7|12296.4|12295.5|12304.6|12303.7|12285.5|12284.6|7362
1589367600000|2020-05-13 11:00:00|12296.5|12295.6|12322.2|12321.3|12340.3|12339.4|12292.6|12291.2|8634
1589371200000|2020-05-13 12:00:00|12322.3|12321.4|12318|12317.1|12333.2|12332.3|12313.4|12312.5|8438
1589374800000|2020-05-13 13:00:00|12318.1|12317.2|12272.4|12271.5|12327.2|12325.7|12266.6|12265.7|15106
1589378400000|2020-05-13 14:00:00|12272.6|12271.7|12227|12225.5|12272.7|12271.8|12222.9|12221.7|13556
1589382000000|2020-05-13 15:00:00|12226.9|12225.4|12225.3|12223.8|12244.1|12243|12219|12217.6|11122
1589385600000|2020-05-13 16:00:00|12225.2|12223.7|12227.7|12226.2|12233.6|12232.3|12210.6|12209.6|10400
1589389200000|2020-05-13 17:00:00|12227.6|12226.1|12233.6|12232.7|12243.5|12242.2|12217.6|12216.4|8537
1589392800000|2020-05-13 18:00:00|12234.1|12232.6|12219.6|12218.1|12237.8|12236.5|12216.1|12214.9|7681
1589396400000|2020-05-13 19:00:00|12219.4|12217.9|12221.2|12219.7|12230.4|12229.2|12214.7|12213.6|8097
1589400000000|2020-05-13 20:00:00|12220.8|12219.9|12236.3|12234.8|12239.1|12236.8|12217.3|12215.9|4426
1589403600000|2020-05-13 21:00:00|12236|12235.1|12238.9|12232.3|12242.3|12235.3|12231.3|12224.5|3259
1589407200000|2020-05-13 22:00:00|12238.8|12232.1|12233|12231.5|12241.4|12236.4|12228.3|12226.6|3492
1589410800000|2020-05-13 23:00:00|12234.4|12230.1|12239.5|12238|12242.6|12241.1|12230.7|12229.5|4674
1589414400000|2020-05-14 00:00:00|12239.3|12237|12236.3|12234.8|12242.2|12240.7|12228.8|12227.1|5432
1589418000000|2020-05-14 01:00:00|12236.2|12234.7|12205.2|12203.7|12240.2|12238.9|12204.8|12203.4|6031
1589421600000|2020-05-14 02:00:00|12205.1|12203.6|12218.4|12216.9|12219.1|12217.8|12204.5|12203.1|4452
1589425200000|2020-05-14 03:00:00|12218.5|12217|12212.1|12211.2|12220.1|12219.1|12206|12205.1|3990
1589428800000|2020-05-14 04:00:00|12212.2|12211.3|12209|12207.5|12214.8|12213.6|12204.8|12203.6|3065
1589432400000|2020-05-14 05:00:00|12208.9|12208|12196.1|12194.6|12212.6|12211.3|12193.2|12191.5|3436
1589436000000|2020-05-14 06:00:00|12195.9|12194.4|12188|12187.1|12206.2|12205.3|12182.5|12181.6|6603
1589439600000|2020-05-14 07:00:00|12187.9|12187|12191.7|12190.2|12218.9|12218|12181.7|12180.7|10255
1589443200000|2020-05-14 08:00:00|12191.8|12190.3|12202.7|12201.2|12219.2|12218|12190.5|12189.6|9381
1589446800000|2020-05-14 09:00:00|12202.8|12201.3|12224.7|12223.2|12230.2|12229.3|12200.2|12198.8|7111
1589450400000|2020-05-14 10:00:00|12224.5|12223.6|12203.2|12201.7|12226.8|12225.4|12193.4|12191.9|10599
1589454000000|2020-05-14 11:00:00|12203|12202.1|12199.3|12198.4|12205.6|12204.2|12184.8|12183.8|9000
1589457600000|2020-05-14 12:00:00|12198.8|12197.9|12182.1|12181.2|12200.1|12198.9|12166.3|12165.4|9849
1589461200000|2020-05-14 13:00:00|12182|12181.1|12192.6|12191.7|12200.9|12199.6|12176.5|12175|9833
1589464800000|2020-05-14 14:00:00|12192.7|12191.8|12199.7|12198.2|12219.4|12218.3|12186.4|12185|11697
1589468400000|2020-05-14 15:00:00|12199.8|12198.3|12193.8|12192.3|12212.4|12211|12179.3|12178.4|10062
1589472000000|2020-05-14 16:00:00|12193.9|12192.4|12197.8|12196.3|12204.7|12203.2|12185.2|12183.9|9379
1589475600000|2020-05-14 17:00:00|12197.6|12196.7|12192.7|12191.8|12211.1|12210|12190.1|12188.7|7825
1589479200000|2020-05-14 18:00:00|12192.8|12191.9|12195.4|12193.9|12199.1|12198|12188.9|12187.6|7501
1589482800000|2020-05-14 19:00:00|12195.5|12194.6|12227.3|12225.8|12233.1|12231.7|12193|12191.6|9140
1589486400000|2020-05-14 20:00:00|12226.8|12225.3|12234.2|12228.3|12235.2|12231.7|12221|12219.5|4402
1589490000000|2020-05-14 21:00:00|12232.9|12230.5|12234.5|12229|12239.5|12230.9|12217.9|12207.9|4267
1589493600000|2020-05-14 22:00:00|12234.9|12228.7|12226.4|12224.9|12235.6|12230.2|12223.6|12220.3|6542
1589497200000|2020-05-14 23:00:00|12227.5|12226|12234.3|12232.8|12236.1|12234.8|12226.5|12224.8|3351
1589414400000|2020-05-14 00:00:00|12239.3|12237|12236.3|12234.8|12242.2|12240.7|12228.8|12227.1|5432
1589418000000|2020-05-14 01:00:00|12236.2|12234.7|12205.2|12203.7|12240.2|12238.9|12204.8|12203.4|6031
1589421600000|2020-05-14 02:00:00|12205.1|12203.6|12218.4|12216.9|12219.1|12217.8|12204.5|12203.1|4452
1589425200000|2020-05-14 03:00:00|12218.5|12217|12212.1|12211.2|12220.1|12219.1|12206|12205.1|3990
1589428800000|2020-05-14 04:00:00|12212.2|12211.3|12209|12207.5|12214.8|12213.6|12204.8|12203.6|3065
1589432400000|2020-05-14 05:00:00|12208.9|12208|12196.1|12194.6|12212.6|12211.3|12193.2|12191.5|3436
1589436000000|2020-05-14 06:00:00|12195.9|12194.4|12188|12187.1|12206.2|12205.3|12182.5|12181.6|6603
1589439600000|2020-05-14 07:00:00|12187.9|12187|12191.7|12190.2|12218.9|12218|12181.7|12180.7|10255
1589443200000|2020-05-14 08:00:00|12191.8|12190.3|12202.7|12201.2|12219.2|12218|12190.5|12189.6|9381
1589446800000|2020-05-14 09:00:00|12202.8|12201.3|12224.7|12223.2|12230.2|12229.3|12200.2|12198.8|7111
1589450400000|2020-05-14 10:00:00|12224.5|12223.6|12203.2|12201.7|12226.8|12225.4|12193.4|12191.9|10599
1589454000000|2020-05-14 11:00:00|12203|12202.1|12199.3|12198.4|12205.6|12204.2|12184.8|12183.8|9000
1589457600000|2020-05-14 12:00:00|12198.8|12197.9|12182.1|12181.2|12200.1|12198.9|12166.3|12165.4|9849
1589461200000|2020-05-14 13:00:00|12182|12181.1|12192.6|12191.7|12200.9|12199.6|12176.5|12175|9833
1589464800000|2020-05-14 14:00:00|12192.7|12191.8|12199.7|12198.2|12219.4|12218.3|12186.4|12185|11697
1589468400000|2020-05-14 15:00:00|12199.8|12198.3|12193.8|12192.3|12212.4|12211|12179.3|12178.4|10062
1589472000000|2020-05-14 16:00:00|12193.9|12192.4|12197.8|12196.3|12204.7|12203.2|12185.2|12183.9|9379
1589475600000|2020-05-14 17:00:00|12197.6|12196.7|12192.7|12191.8|12211.1|12210|12190.1|12188.7|7825
1589479200000|2020-05-14 18:00:00|12192.8|12191.9|12195.4|12193.9|12199.1|12198|12188.9|12187.6|7501
1589482800000|2020-05-14 19:00:00|12195.5|12194.6|12227.3|12225.8|12233.1|12231.7|12193|12191.6|9140
1589486400000|2020-05-14 20:00:00|12226.8|12225.3|12234.2|12228.3|12235.2|12231.7|12221|12219.5|4402
1589490000000|2020-05-14 21:00:00|12232.9|12230.5|12234.5|12229|12239.5|12230.9|12217.9|12207.9|4267
1589493600000|2020-05-14 22:00:00|12234.9|12228.7|12226.4|12224.9|12235.6|12230.2|12223.6|12220.3|6542
1589497200000|2020-05-14 23:00:00|12227.5|12226|12234.3|12232.8|12236.1|12234.8|12226.5|12224.8|3351
1589500800000|2020-05-15 00:00:00|12234.2|12232.7|12224.4|12222.9|12239.6|12238.1|12218|12216.5|4792
1589504400000|2020-05-15 01:00:00|12224.5|12223|12216.4|12214.9|12227|12225.5|12206.3|12204.9|4723
1589508000000|2020-05-15 02:00:00|12216.5|12215|12211.1|12209.6|12218|12216.5|12203.6|12202.2|5177
1589511600000|2020-05-15 03:00:00|12211.2|12209.7|12209.9|12208.4|12214|12212.5|12205.6|12204.4|4347
1589515200000|2020-05-15 04:00:00|12209.8|12208.3|12218.1|12216.6|12219.2|12217.7|12208.6|12207.6|3111
1589518800000|2020-05-15 05:00:00|12218.6|12217.1|12210.6|12209.1|12218.6|12217.1|12206.6|12205.2|4082
1589522400000|2020-05-15 06:00:00|12210.8|12209.3|12196.8|12195.3|12216.7|12215.2|12189.5|12188.4|5632
1589526000000|2020-05-15 07:00:00|12196.7|12195.2|12215.2|12213.7|12219.3|12218.4|12187.9|12187|8803
1589529600000|2020-05-15 08:00:00|12215|12213.5|12206.5|12205|12226|12225.1|12202.1|12201|7576
1589533200000|2020-05-15 09:00:00|12206.2|12204.7|12207.2|12206.3|12212|12210.9|12196.9|12196|7228
1589536800000|2020-05-15 10:00:00|12207.1|12206.2|12198.7|12197.8|12220.2|12218.9|12191.7|12190.7|8774
1589540400000|2020-05-15 11:00:00|12198.9|12197.4|12159.5|12158.6|12204.6|12203.4|12155.8|12154.7|10506
1589544000000|2020-05-15 12:00:00|12159.4|12158.5|12182|12180.5|12194.5|12192.8|12151.4|12150.1|13455
1589547600000|2020-05-15 13:00:00|12182.1|12180.6|12158.8|12156.2|12185.9|12184.4|12156.2|12155|9833
1589551200000|2020-05-15 14:00:00|12158.7|12156.3|12125.9|12125|12176.6|12175.1|12115|12114.1|13487
1589554800000|2020-05-15 15:00:00|12125.8|12124.9|12129|12128.1|12137.3|12136.4|12118|12116.8|10081
1589558400000|2020-05-15 16:00:00|12129.1|12128.2|12120.2|12118.7|12132.9|12131.6|12114.4|12113.3|9078
1589562000000|2020-05-15 17:00:00|12120.3|12118.8|12119.2|12118.3|12125.9|12124.6|12115.1|12114|5882
1589565600000|2020-05-15 18:00:00|12119.1|12118.2|12117.7|12116.8|12127.5|12126.1|12116.5|12115.4|4852
1589569200000|2020-05-15 19:00:00|12118|12117.1|12118.1|12116.6|12121.8|12120.6|12111.7|12110.4|5764
1589572800000|2020-05-15 20:00:00|12118.3|12116.8|12108.9|12098.9|12121.3|12119.8|12102.3|12098.8|6103
1589745600000|2020-05-17 20:00:00|12083.4|12073.4|12092.3|12079.9|12100.7|12082.1|12079.3|12069.6|480
1589749200000|2020-05-17 21:00:00|12092.1|12079.2|12084.3|12078.2|12101.9|12086.2|12079|12067.9|2591
1589752800000|2020-05-17 22:00:00|12083.6|12077.9|12092|12089.2|12100.1|12098.3|12083|12077.9|8012
1589756400000|2020-05-17 23:00:00|12095.1|12087.5|12085.9|12084.4|12097.6|12096|12080.7|12077.9|6333
1589760000000|2020-05-18 00:00:00|12085.8|12084.3|12094.5|12093|12096.6|12095.1|12085.3|12083.8|5319
1589763600000|2020-05-18 01:00:00|12094.6|12093.1|12108.5|12107|12112.3|12110.8|12093.7|12092.2|4804
1589767200000|2020-05-18 02:00:00|12108.4|12106.9|12108.9|12107.4|12115.8|12114.3|12108.3|12106.8|5964
1589770800000|2020-05-18 03:00:00|12108.7|12107.2|12108.5|12107|12112.1|12110.8|12102.6|12101.4|3996
1589774400000|2020-05-18 04:00:00|12108.6|12107.1|12098.2|12096.7|12110.8|12109.3|12094.4|12093|3293
1589778000000|2020-05-18 05:00:00|12098.3|12096.8|12099.9|12098.4|12102.6|12101.2|12096|12094.5|3877
1589781600000|2020-05-18 06:00:00|12100.1|12098.6|12104.1|12103.2|12115.4|12114.1|12092.5|12091.2|5915
1589785200000|2020-05-18 07:00:00|12104.3|12103.4|12109.6|12108.7|12120.3|12119.4|12102.9|12102|7280
1589788800000|2020-05-18 08:00:00|12109.9|12108.4|12105.5|12104|12125.8|12124.8|12095.9|12094.8|7892
1589792400000|2020-05-18 09:00:00|12105.6|12104.1|12124.6|12123.7|12128.4|12127.1|12099.8|12098.3|7215
1589796000000|2020-05-18 10:00:00|12125|12123.5|12125.1|12124.2|12139.8|12138.7|12120.5|12119.3|7726
1589799600000|2020-05-18 11:00:00|12125.2|12124.3|12151.6|12150.7|12158.9|12157.9|12118.4|12117.1|8595
1589803200000|2020-05-18 12:00:00|12151.7|12150.8|12165.5|12164|12174.3|12173.2|12146.3|12145.1|8603
1589806800000|2020-05-18 13:00:00|12165.2|12164.3|12190.2|12188.7|12209.9|12208.4|12162.9|12161.7|10712
1589810400000|2020-05-18 14:00:00|12190.1|12188.6|12193.3|12191.8|12206.9|12206|12171.9|12170.6|10239
1589814000000|2020-05-18 15:00:00|12193.2|12192.4|12208.6|12207.1|12228.3|12226.8|12189.5|12188.3|13652
1589817600000|2020-05-18 16:00:00|12208.9|12207.4|12180.4|12178.9|12215.2|12214|12174.9|12173.4|10466
1589821200000|2020-05-18 17:00:00|12180.1|12179.2|12194.9|12194|12200.6|12199.5|12175.1|12173.9|8852
1589824800000|2020-05-18 18:00:00|12195.1|12194.2|12192.8|12191.3|12200.4|12199.2|12190.7|12189.5|6248
1589828400000|2020-05-18 19:00:00|12193.1|12191.6|12199.3|12197.8|12200.2|12199|12191.8|12190.5|4991
1589832000000|2020-05-18 20:00:00|12199.2|12197.7|12195.4|12193.9|12200.2|12198.9|12193.1|12191.6|3371
1589835600000|2020-05-18 21:00:00|12196.1|12193.1|12204.3|12194.3|12206.2|12198.4|12192.6|12183.5|4454
1589839200000|2020-05-18 22:00:00|12204.4|12194.4|12202.2|12199.9|12204.9|12201.4|12195.3|12189.3|4457
1589842800000|2020-05-18 23:00:00|12201.8|12200.3|12200.7|12199.2|12202|12200.4|12192.7|12191.2|3888
1589846400000|2020-05-19 00:00:00|12200.6|12199.1|12218.1|12216.6|12222.6|12221.1|12198.1|12196.8|5419
1589850000000|2020-05-19 01:00:00|12218.2|12216.7|12207.5|12206|12218.2|12216.9|12206.1|12204.6|5000
1589853600000|2020-05-19 02:00:00|12207.4|12205.9|12195.9|12194.4|12208.1|12206.6|12194.3|12193.1|4780
1589857200000|2020-05-19 03:00:00|12196|12194.5|12193.4|12191.9|12198.4|12196.9|12184.9|12183.5|4110
1589860800000|2020-05-19 04:00:00|12193.7|12192.8|12205|12204.1|12208.8|12207.3|12193.7|12192.6|3596
1589864400000|2020-05-19 05:00:00|12205.4|12203.9|12204.2|12197.8|12206.3|12205.2|12195.5|12194|4856
1589868000000|2020-05-19 06:00:00|12204.4|12197.6|12250.8|12249.3|12269.1|12267.6|12201.1|12195.7|10475
1589871600000|2020-05-19 07:00:00|12250.5|12249.6|12248.9|12248|12263.3|12261.9|12233.1|12231.9|10936
1589875200000|2020-05-19 08:00:00|12248.8|12247.9|12251.8|12250.9|12253|12252.1|12219|12218.1|10703
1589878800000|2020-05-19 09:00:00|12251.7|12250.8|12241.9|12241|12261.3|12260.4|12238.1|12236.6|7965
1589882400000|2020-05-19 10:00:00|12242|12241.1|12248.4|12247.5|12259.9|12259|12230.5|12229.2|7551
1589886000000|2020-05-19 11:00:00|12248.1|12247.2|12236.7|12235.8|12252|12251.1|12233.7|12232.8|6830
1589889600000|2020-05-19 12:00:00|12236.8|12235.9|12244.2|12243.3|12244.2|12243.3|12224|12223|7822
1589893200000|2020-05-19 13:00:00|12244.1|12243.2|12252.4|12250.9|12253.8|12252.3|12227.9|12227|11024
1589896800000|2020-05-19 14:00:00|12252.6|12251.1|12253|12251.5|12269.9|12268.8|12239.1|12238.1|10691
1589900400000|2020-05-19 15:00:00|12252.9|12252|12252.1|12251.2|12255.8|12254.9|12239.3|12238.4|8269
1589904000000|2020-05-19 16:00:00|12252.2|12251.3|12250.2|12248.7|12261|12260.1|12246.7|12245.5|5817
1589907600000|2020-05-19 17:00:00|12249.7|12248.8|12264.1|12262.6|12265.8|12264.7|12249.6|12248.4|5009
1589911200000|2020-05-19 18:00:00|12263.8|12262.3|12282.1|12280.6|12297.2|12295.7|12261.9|12260.6|6805
1589914800000|2020-05-19 19:00:00|12282|12280.5|12254.8|12253.3|12290|12288.8|12252.7|12251.6|8127
1589918400000|2020-05-19 20:00:00|12255|12253.5|12254.4|12250.2|12259.1|12257.6|12235.4|12233.9|4761
1589922000000|2020-05-19 21:00:00|12256.6|12250.8|12248|12241.3|12257.9|12254|12246.2|12239.2|3161
1589925600000|2020-05-19 22:00:00|12247.9|12242.3|12250.8|12249.3|12251.3|12249.8|12242.7|12240.7|3204
1589929200000|2020-05-19 23:00:00|12250.9|12249.4|12256.5|12255|12259.7|12258.2|12249.3|12247.5|2605
1589932800000|2020-05-20 00:00:00|12256.8|12255.3|12266.8|12265.3|12267.3|12265.8|12256.1|12254.6|4238
1589936400000|2020-05-20 01:00:00|12266.6|12265.1|12277|12275.5|12277.2|12275.7|12262.9|12261.6|3938
1589940000000|2020-05-20 02:00:00|12276.4|12275.3|12260.6|12259.1|12277.1|12275.6|12258.3|12256.8|3910
1589943600000|2020-05-20 03:00:00|12260.7|12259.2|12260.5|12259|12269.8|12268.8|12259.2|12257.9|3348
1589947200000|2020-05-20 04:00:00|12260.7|12259.8|12261.5|12260|12265.5|12264.2|12259.3|12257.8|3524
1589950800000|2020-05-20 05:00:00|12261.4|12259.9|12265.2|12260.1|12268.5|12265.5|12259.8|12258.1|3793
1589954400000|2020-05-20 06:00:00|12265.4|12259.9|12231.4|12229.9|12270.6|12268.9|12228.2|12226.7|7055
1589958000000|2020-05-20 07:00:00|12231.3|12229.8|12226|12225.1|12244.7|12243.2|12221.9|12220.9|9998
1589961600000|2020-05-20 08:00:00|12226.5|12225|12246.3|12244.8|12248.2|12247.1|12223|12222.1|8675
1589965200000|2020-05-20 09:00:00|12246.5|12245|12268.1|12267.2|12270.8|12269.7|12239.1|12237.9|7866
1589968800000|2020-05-20 10:00:00|12268.2|12267.3|12268.3|12266.8|12271.9|12270.7|12245.8|12244.5|8409
1589972400000|2020-05-20 11:00:00|12267.9|12266.4|12264.3|12262.8|12272.5|12271.3|12252.1|12251.2|7584
1589976000000|2020-05-20 12:00:00|12264.2|12263.3|12259.2|12257.7|12269.5|12268.6|12243.6|12242.1|8054
1589979600000|2020-05-20 13:00:00|12259.1|12258.2|12271.8|12270.3|12288.6|12287.3|12256.6|12255.1|10101
1589983200000|2020-05-20 14:00:00|12271.5|12270|12270.6|12269.1|12280.8|12279.7|12257.5|12256|10560
1589986800000|2020-05-20 15:00:00|12270.5|12269|12255.4|12253.9|12275.5|12274.4|12246.9|12245.9|8753
1589990400000|2020-05-20 16:00:00|12255.5|12254|12229.8|12228.3|12258.8|12257.7|12228|12226.6|8660
1589994000000|2020-05-20 17:00:00|12229.9|12228.4|12233.9|12230.9|12241.1|12240.1|12226.1|12224.9|6718
1589997600000|2020-05-20 18:00:00|12233.6|12230.8|12229.8|12228.9|12241.4|12239.9|12228.3|12227.3|6988
1590001200000|2020-05-20 19:00:00|12230.3|12229.4|12232.3|12230.8|12236.7|12235.4|12227.2|12226|5801
1590004800000|2020-05-20 20:00:00|12232|12231.1|12241.1|12234.1|12241.9|12238.6|12228.8|12227.3|3486
1590008400000|2020-05-20 21:00:00|12245.6|12235.6|12242.8|12232.8|12257.1|12247.1|12232.8|12224.6|3173
1590012000000|2020-05-20 22:00:00|12243.2|12233.2|12238.2|12236.7|12244.9|12243.5|12236.7|12233.2|4828
1590015600000|2020-05-20 23:00:00|12238.8|12237.3|12237.3|12235.8|12240.9|12239.4|12233.7|12232.2|2520
1590019200000|2020-05-21 00:00:00|12237.4|12235.9|12210.1|12208.6|12237.4|12235.9|12208.8|12207.3|4495
1590022800000|2020-05-21 01:00:00|12209.6|12208.7|12199.9|12198.4|12211.4|12209.9|12196.2|12194.7|4845
1590026400000|2020-05-21 02:00:00|12200|12198.5|12200.9|12199.4|12203.4|12201.9|12193.3|12191.6|4791
1590030000000|2020-05-21 03:00:00|12200.8|12199.3|12197.5|12196|12203.7|12202.2|12196.3|12195|3318
1590033600000|2020-05-21 04:00:00|12197.6|12196.1|12203.9|12202.4|12207.1|12205.6|12196.7|12195.2|3062
1590037200000|2020-05-21 05:00:00|12204|12202.5|12189.8|12188.3|12204.7|12203.6|12186.4|12184.9|3136
1590040800000|2020-05-21 06:00:00|12189.7|12188.2|12201.8|12200.3|12204.1|12203|12187.7|12186.5|5899
1590044400000|2020-05-21 07:00:00|12201.5|12200.6|12192.3|12190.8|12208.5|12207.5|12187.8|12186.8|8059
1590048000000|2020-05-21 08:00:00|12192.2|12190.7|12225.8|12224.9|12225.8|12224.9|12189|12188.1|8161
1590051600000|2020-05-21 09:00:00|12226.1|12224.6|12228.6|12227.7|12237.8|12236.7|12219.6|12218.7|7642
1590055200000|2020-05-21 10:00:00|12228.7|12227.8|12230.2|12228.7|12247.2|12245.8|12224.5|12223.3|6834
1590058800000|2020-05-21 11:00:00|12229.9|12229|12225.6|12224.7|12244.9|12243.7|12219.4|12218.3|8623
1590062400000|2020-05-21 12:00:00|12226.4|12225.5|12230|12228.5|12245.3|12244.2|12218.7|12217.4|8639
1590066000000|2020-05-21 13:00:00|12229.9|12228.4|12238.5|12236.3|12246.5|12245.2|12207|12205.5|10796
1590069600000|2020-05-21 14:00:00|12238|12236.5|12212.8|12211.9|12250.6|12249.4|12211.7|12210.2|12107
1590073200000|2020-05-21 15:00:00|12212.9|12212|12224.5|12223.6|12236.3|12234.9|12209|12207.5|9527
1590076800000|2020-05-21 16:00:00|12224.8|12223.3|12230.1|12229.2|12234.2|12232.9|12221.7|12220.5|6860
1590080400000|2020-05-21 17:00:00|12230.6|12229.1|12238.6|12237.1|12241|12239.6|12230.4|12229.1|6927
1590084000000|2020-05-21 18:00:00|12238.4|12236.9|12234.9|12234|12240.7|12239.4|12226|12225.1|4803
1590087600000|2020-05-21 19:00:00|12234.8|12233.9|12219.9|12219|12242.3|12241|12218.9|12218|5844
1590091200000|2020-05-21 20:00:00|12220|12219.1|12222.8|12220.5|12225.4|12223.9|12213|12212.1|3728
1590094800000|2020-05-21 21:00:00|12222.2|12221.3|12229.3|12220.9|12234.5|12225.9|12220.4|12215.4|2325
1590098400000|2020-05-21 22:00:00|12228.8|12220.4|12224.7|12223.2|12232.9|12230.2|12223|12216.2|3314
1590102000000|2020-05-21 23:00:00|12227.4|12221.8|12223.1|12221.6|12227.4|12224.5|12221.4|12219.9|2869
1590105600000|2020-05-22 00:00:00|12223.2|12221.7|12227.4|12225.9|12234.6|12233.1|12222.5|12221.1|4676
1590109200000|2020-05-22 01:00:00|12227.3|12225.8|12228.1|12226.6|12234.6|12233.2|12223.9|12222.4|5563
1590112800000|2020-05-22 02:00:00|12228|12226.5|12214.2|12212.7|12228.1|12226.6|12207.6|12206.2|5477
1590116400000|2020-05-22 03:00:00|12214.1|12212.6|12213.1|12211.6|12219.5|12218.2|12209.7|12208.5|4924
1590120000000|2020-05-22 04:00:00|12212.9|12211.4|12212.6|12211.1|12214.7|12213.2|12206|12204.6|4856
1590123600000|2020-05-22 05:00:00|12212.5|12211|12220.2|12212.7|12222.4|12220.9|12200.1|12198.7|5459
1590127200000|2020-05-22 06:00:00|12218.8|12212.4|12208.6|12207.1|12220.8|12218.9|12200.2|12199|6959
1590130800000|2020-05-22 07:00:00|12208.9|12207.4|12168.5|12167|12210.3|12209.4|12163.6|12162.1|10276
1590134400000|2020-05-22 08:00:00|12168.4|12166.9|12178.3|12176.8|12187.8|12186.5|12164.1|12163|8845
1590138000000|2020-05-22 09:00:00|12178|12177.1|12173.6|12172.1|12193.4|12192.4|12165.7|12164.6|7405
1590141600000|2020-05-22 10:00:00|12173.4|12171.9|12184|12183.1|12189.4|12188.5|12162.1|12160.9|8580
1590145200000|2020-05-22 11:00:00|12184.1|12183.2|12179.4|12178.5|12193.5|12192.4|12173.4|12172.5|7786
1590148800000|2020-05-22 12:00:00|12179.3|12178.4|12171|12170.1|12181.5|12180.6|12166.9|12165.8|7688
1590152400000|2020-05-22 13:00:00|12170.9|12170|12181|12179.5|12187|12185.5|12169|12168.1|8442
1590156000000|2020-05-22 14:00:00|12180.8|12179.9|12192.9|12192|12209.3|12208.2|12174.7|12173.7|9135
1590159600000|2020-05-22 15:00:00|12192.6|12191.7|12176.7|12175.8|12192.6|12191.7|12171.1|12169.8|6601
1590163200000|2020-05-22 16:00:00|12176.6|12175.7|12170.1|12168.6|12184|12182.6|12169.7|12168.4|5461
1590166800000|2020-05-22 17:00:00|12170|12168.5|12178.9|12178|12179.2|12178.1|12165.4|12164.2|4600
1590170400000|2020-05-22 18:00:00|12178.8|12177.9|12174.3|12172.8|12185.4|12184.1|12173.7|12172.2|4461
1590174000000|2020-05-22 19:00:00|12174.2|12172.7|12176.1|12174.6|12177.7|12176.3|12167.9|12166.5|5598
1590177600000|2020-05-22 20:00:00|12176|12174.5|12168.4|12163.9|12179.4|12177.9|12167.2|12162.1|3524
1590350400000|2020-05-24 20:00:00|12188.1|12168.1|12183|12172|12195.4|12175.4|12183|12168|241
1590354000000|2020-05-24 21:00:00|12183.4|12171.7|12175.1|12168.6|12192.1|12175.7|12171.9|12156.7|1739
1590357600000|2020-05-24 22:00:00|12175|12168.5|12186.6|12185.1|12188.7|12187.1|12169.7|12165.8|3210
1590361200000|2020-05-24 23:00:00|12186.7|12185.2|12186.8|12185.3|12189.5|12187.6|12181.5|12180|3865
1590364800000|2020-05-25 00:00:00|12186.9|12185.4|12187.5|12186|12192.6|12191.1|12178.1|12176.9|3863
1590368400000|2020-05-25 01:00:00|12187.4|12185.9|12182.1|12180.6|12188.6|12187.1|12175.9|12174.5|4990
1590372000000|2020-05-25 02:00:00|12182.2|12180.7|12175.1|12173.6|12182.7|12181.2|12174.4|12172.9|4066
1590375600000|2020-05-25 03:00:00|12175|12173.5|12178.4|12176.9|12183.1|12181.6|12175|12173.5|3934
1590379200000|2020-05-25 04:00:00|12178.5|12177|12181.1|12180.2|12183.1|12181.7|12178.3|12177|3066
1590382800000|2020-05-25 05:00:00|12181.2|12180.3|12176.4|12174.9|12184.7|12183.5|12172.3|12170.8|3449
1590386400000|2020-05-25 06:00:00|12176.3|12174.8|12174.1|12172.6|12181.1|12179.6|12170.6|12169.1|5683
1590390000000|2020-05-25 07:00:00|12174|12172.5|12166.1|12164.6|12179.2|12177.7|12164.6|12163.3|5821
1590393600000|2020-05-25 08:00:00|12166.6|12165.1|12182.9|12181.4|12188.2|12186.7|12165.3|12164.1|5808
1590397200000|2020-05-25 09:00:00|12183|12181.5|12187.8|12186.3|12189.7|12188.2|12178.7|12177.2|5608
1590400800000|2020-05-25 10:00:00|12187.5|12186|12183.2|12181.7|12187.6|12186.4|12179.2|12177.9|5110
1590404400000|2020-05-25 11:00:00|12183.3|12181.8|12192.6|12191.1|12193|12191.8|12174.5|12173.4|5285
1590408000000|2020-05-25 12:00:00|12192.5|12191|12185.2|12183.7|12193.7|12192.5|12185.2|12183.7|4998
1590411600000|2020-05-25 13:00:00|12185.4|12183.9|12196.2|12194.7|12197|12195.5|12182.4|12180.9|5734
1590415200000|2020-05-25 14:00:00|12196.1|12194.6|12196.9|12195.4|12204.4|12202.9|12188.6|12187.1|5936
1590418800000|2020-05-25 15:00:00|12196.6|12195.1|12196.2|12194.7|12200.6|12199.3|12190.3|12188.9|3571
1590422400000|2020-05-25 16:00:00|12196.3|12194.8|12188.2|12185.9|12201.4|12199.9|12185.6|12184.4|3294
1590426000000|2020-05-25 17:00:00|12188.1|12186|12194.6|12191.4|12197.3|12194.3|12187.6|12185.2|10258
1590429600000|2020-05-25 18:00:00|12194.4|12191.3|12195.1|12191.9|12195.9|12193.9|12191.5|12189.7|8423
1590433200000|2020-05-25 19:00:00|12195.2|12192|12194.5|12193|12197.3|12194.2|12192.4|12189.2|6963
1590436800000|2020-05-25 20:00:00|12194.8|12192.7|12195.2|12185.2|12199.3|12194.2|12186.7|12176.7|7988
1590440400000|2020-05-25 21:00:00|12195|12185|12193.7|12183.7|12198|12188|12188.9|12178.9|2894
1590444000000|2020-05-25 22:00:00|12192.9|12182.9|12189.9|12188.4|12195|12190.3|12188|12179.8|3898
1590447600000|2020-05-25 23:00:00|12192.4|12185.9|12202.6|12201.1|12203.1|12201.6|12189|12185.9|4015
1590451200000|2020-05-26 00:00:00|12202.7|12201.2|12217.8|12216.3|12219.6|12218.1|12198|12196.6|5203
1590454800000|2020-05-26 01:00:00|12217.9|12216.4|12211.2|12209.7|12224.2|12222.7|12207.7|12206.3|5567
1590458400000|2020-05-26 02:00:00|12211.5|12210|12209.2|12208.3|12216.3|12214.8|12205.5|12204|4120
1590462000000|2020-05-26 03:00:00|12209.3|12208.4|12217.2|12215.7|12217.6|12216.2|12205.3|12203.8|3834
1590465600000|2020-05-26 04:00:00|12216.9|12216|12219.1|12217.6|12224.9|12223.4|12213.8|12212.3|3411
1590469200000|2020-05-26 05:00:00|12219.2|12217.7|12221.6|12220.1|12221.8|12220.4|12216.1|12214.9|3113
1590472800000|2020-05-26 06:00:00|12221.5|12220|12255|12254.1|12258.2|12257.3|12220.8|12219.3|6839
1590476400000|2020-05-26 07:00:00|12255.2|12253.7|12265.8|12264.3|12268.7|12267.8|12250.5|12249.6|9177
1590480000000|2020-05-26 08:00:00|12265.6|12264.7|12302.8|12301.9|12305.5|12304.6|12261.4|12260|9645
1590483600000|2020-05-26 09:00:00|12302.5|12301.6|12312.5|12311.6|12326.4|12325.3|12302.5|12301.6|9626
1590487200000|2020-05-26 10:00:00|12312.4|12311.5|12310.4|12309.5|12320.9|12319.4|12302.1|12300.6|7857
1590490800000|2020-05-26 11:00:00|12309.6|12308.9|12338.8|12337.9|12344.5|12343.1|12303.4|12302.5|7625
1590494400000|2020-05-26 12:00:00|12339.2|12338.3|12344.9|12343.4|12349.7|12348.8|12334|12333.1|7799
1590498000000|2020-05-26 13:00:00|12345|12343.5|12340.5|12338.2|12353.9|12352.4|12329.6|12328.7|9664
1590501600000|2020-05-26 14:00:00|12341.2|12338.4|12362.8|12361.9|12363.6|12362.6|12321.2|12318.8|10955
1590505200000|2020-05-26 15:00:00|12362.6|12361.7|12335.6|12334.7|12362.6|12361.7|12334.2|12333.3|9184
1590508800000|2020-05-26 16:00:00|12335.8|12334.9|12335.7|12334.8|12346.9|12346|12333|12332.1|6103
1590512400000|2020-05-26 17:00:00|12336|12335.1|12325.9|12325|12337.7|12336.7|12322.4|12321.5|5613
1590516000000|2020-05-26 18:00:00|12325.8|12324.9|12342.9|12342|12345.2|12344.3|12324.7|12323.8|5208
1590519600000|2020-05-26 19:00:00|12342.8|12341.9|12328.6|12327.7|12347.1|12346.1|12326.3|12325.4|6179
1590523200000|2020-05-26 20:00:00|12328.5|12327.6|12339.9|12329.9|12340.2|12338|12328.5|12327.2|4061
1590526800000|2020-05-26 21:00:00|12339.4|12329.4|12336|12331.3|12345.5|12338.3|12331.8|12327.3|4061
1590530400000|2020-05-26 22:00:00|12335.8|12331.5|12334.9|12333.4|12338.3|12335.3|12333.4|12330.4|3376
1590534000000|2020-05-26 23:00:00|12334.5|12333.6|12332.4|12330.9|12338|12336.4|12331.2|12329.7|3774
1590537600000|2020-05-27 00:00:00|12332.5|12331|12323.2|12321.7|12334.6|12333.4|12316.5|12315.3|4962
1590541200000|2020-05-27 01:00:00|12323.1|12321.6|12319.7|12318.2|12332.3|12331.1|12319.5|12318.1|5494
1590544800000|2020-05-27 02:00:00|12319.6|12318.1|12323.1|12321.6|12324.3|12322.8|12312.3|12311.3|6031
1590548400000|2020-05-27 03:00:00|12323.2|12321.7|12318.5|12317.6|12325.3|12324.3|12313.2|12312.1|4736
1590552000000|2020-05-27 04:00:00|12318.9|12317.4|12313.8|12312.3|12321|12319.5|12311.8|12310.3|3895
1590555600000|2020-05-27 05:00:00|12313.9|12312.4|12317.2|12315.7|12321.9|12320.4|12310.5|12309.2|4971
1590559200000|2020-05-27 06:00:00|12317.1|12315.6|12313.5|12312|12333.2|12332|12304.4|12303.3|6240
1590562800000|2020-05-27 07:00:00|12313.4|12311.9|12297.3|12296.4|12320.3|12319.4|12289.2|12288.3|8811
1590566400000|2020-05-27 08:00:00|12297.5|12296.6|12303.2|12302.3|12316.1|12314.9|12293.3|12292.4|8907
1590570000000|2020-05-27 09:00:00|12303.1|12302.2|12340.2|12338.7|12340.4|12339.1|12281.5|12280.3|14531
1590573600000|2020-05-27 10:00:00|12340.1|12338.6|12334.7|12333.8|12355|12353.8|12321.9|12320.8|12251
1590577200000|2020-05-27 11:00:00|12334.8|12333.9|12313.3|12311.8|12341.7|12340.8|12308.3|12307.4|9469
1590580800000|2020-05-27 12:00:00|12313.4|12311.9|12273|12271.5|12314.8|12313.9|12258.9|12257.4|13126
1590584400000|2020-05-27 13:00:00|12272.8|12271.3|12258.3|12256.8|12284.2|12282.9|12246.5|12245.6|13068
1590588000000|2020-05-27 14:00:00|12258.5|12257|12211.6|12210.7|12276.2|12274.9|12211.6|12210.7|14271
1590591600000|2020-05-27 15:00:00|12212.1|12211.2|12230.5|12229|12233.7|12232.8|12205.1|12204|13296
1590595200000|2020-05-27 16:00:00|12230.4|12228.9|12240|12238.5|12249|12248.1|12226.3|12225.4|9811
1590598800000|2020-05-27 17:00:00|12239.6|12238.7|12254.3|12252.1|12257.6|12256.7|12233.3|12232.3|8380
1590602400000|2020-05-27 18:00:00|12254|12252.5|12255.9|12255|12258.2|12256.9|12245.4|12243.9|7199
1590606000000|2020-05-27 19:00:00|12255.7|12254.8|12255.2|12254.3|12264.2|12263|12247.9|12246.6|7124
1590609600000|2020-05-27 20:00:00|12255.3|12254.4|12261.2|12259.1|12264.2|12262.7|12253.1|12251.7|4393
1590613200000|2020-05-27 21:00:00|12260.8|12259.9|12262.7|12259.6|12265|12261.6|12259.5|12255.5|2972
1590616800000|2020-05-27 22:00:00|12262.3|12259.7|12264.2|12262.7|12265.4|12262.8|12260.4|12257.8|3000
1590620400000|2020-05-27 23:00:00|12264|12262.5|12264.2|12262.7|12269.6|12268.1|12261|12259.5|3508
1590624000000|2020-05-28 00:00:00|12264.1|12262.6|12267.9|12266.4|12269.7|12268.7|12260.5|12259.2|5397
1590627600000|2020-05-28 01:00:00|12268|12266.5|12269.9|12268.4|12277.3|12276.1|12260.4|12259.1|6644
1590631200000|2020-05-28 02:00:00|12269.7|12268.2|12267.8|12266.3|12273|12271.5|12260.9|12259.6|5290
1590634800000|2020-05-28 03:00:00|12267.5|12266.6|12253.6|12252.7|12270.2|12268.9|12252.6|12251.5|5366
1590638400000|2020-05-28 04:00:00|12253.4|12252.5|12253.5|12252.6|12257.4|12256.1|12248.9|12247.8|5129
1590642000000|2020-05-28 05:00:00|12253.6|12252.7|12261|12259.5|12264.3|12263.1|12249.1|12247.8|5473
1590645600000|2020-05-28 06:00:00|12261.1|12259.6|12268.7|12267.2|12282.3|12281|12256.7|12255.6|7784
1590649200000|2020-05-28 07:00:00|12268.2|12267.3|12259|12258.1|12278.2|12277.3|12258.4|12257.5|10752
1590652800000|2020-05-28 08:00:00|12258.9|12258|12254.9|12254|12270|12269|12245.7|12244.8|9305
1590656400000|2020-05-28 09:00:00|12254.8|12253.9|12258.3|12257.4|12285|12283.8|12247.6|12246.4|10450
1590660000000|2020-05-28 10:00:00|12258|12257.1|12238.9|12237.4|12262.2|12260.9|12234.3|12233.1|9625
1590663600000|2020-05-28 11:00:00|12238.8|12237.3|12255.1|12253.6|12267.7|12266.3|12236.9|12236|8186
1590667200000|2020-05-28 12:00:00|12255.2|12253.7|12277.9|12276.4|12288.2|12287.3|12254.7|12253.7|11056
1590670800000|2020-05-28 13:00:00|12277.6|12276.1|12286.3|12284.8|12305.6|12304.5|12277.1|12275.9|12740
1590674400000|2020-05-28 14:00:00|12286.5|12285|12320.9|12319.4|12335.9|12334.7|12278.5|12277.6|12363
1590678000000|2020-05-28 15:00:00|12320.6|12319.1|12325|12324.1|12333.2|12332.2|12308.5|12307.2|11149
1590681600000|2020-05-28 16:00:00|12324.9|12324|12338.8|12337.3|12344|12342.9|12320.8|12319.4|9318
1590685200000|2020-05-28 17:00:00|12338.9|12337.4|12333.5|12332|12342.2|12340.9|12330|12329.1|7003
1590688800000|2020-05-28 18:00:00|12333.6|12332.1|12343.6|12342.7|12343.7|12342.8|12331|12329.9|6655
1590692400000|2020-05-28 19:00:00|12343.9|12343|12314.5|12313.6|12345.3|12344.1|12312.1|12310.8|9509
1590696000000|2020-05-28 20:00:00|12314.6|12313.7|12323.4|12319.1|12324.9|12323.7|12314.4|12313.2|4956
1590699600000|2020-05-28 21:00:00|12323.7|12317|12326|12320.6|12327.7|12322.4|12318.9|12312.4|3569
1590703200000|2020-05-28 22:00:00|12326.1|12320.7|12320.1|12318.6|12327|12324.3|12319.6|12318.1|4579
1590706800000|2020-05-28 23:00:00|12320|12318.5|12319.4|12317.9|12323.8|12322|12317.6|12316.4|3979
1590710400000|2020-05-29 00:00:00|12319.5|12318|12322.6|12321.1|12325.7|12324.6|12309|12307.5|5945
1590714000000|2020-05-29 01:00:00|12322.7|12321.2|12326.9|12325.4|12330.2|12328.7|12316.1|12314.6|6202
1590717600000|2020-05-29 02:00:00|12326.8|12325.3|12328.1|12326.6|12330|12328.5|12319.8|12318.3|5318
1590721200000|2020-05-29 03:00:00|12328.4|12326.9|12329|12327.5|12331.4|12329.9|12322.6|12321.1|4742
1590724800000|2020-05-29 04:00:00|12328.9|12327.4|12345|12343.5|12345.9|12344.4|12328.9|12327.4|4649
1590728400000|2020-05-29 05:00:00|12344.9|12343.4|12347|12345.5|12359.4|12357.9|12338.8|12337.5|5686
1590732000000|2020-05-29 06:00:00|12346.9|12345.4|12348.1|12346.6|12354.6|12353.1|12331.5|12330.3|8434
1590735600000|2020-05-29 07:00:00|12348|12346.5|12321.6|12320.1|12354.2|12353.2|12306.2|12305.1|12013
1590739200000|2020-05-29 08:00:00|12321.4|12319.9|12295.2|12293.7|12326|12324.6|12292.7|12291.4|10952
1590742800000|2020-05-29 09:00:00|12295.4|12293.9|12300.7|12299.2|12317.5|12316.1|12291.2|12289.7|11370
1590746400000|2020-05-29 10:00:00|12300.8|12299.3|12324.5|12323.6|12339.4|12338.2|12299.9|12298.9|9649
1590750000000|2020-05-29 11:00:00|12324.2|12323|12365.9|12364.4|12367.1|12365.9|12320.2|12319.1|10049
1590753600000|2020-05-29 12:00:00|12365.8|12364.3|12354.3|12352.8|12371.2|12370|12346.2|12344.7|10287
1590757200000|2020-05-29 13:00:00|12354.2|12352.7|12354|12351.8|12362|12360.5|12333.1|12331.6|13522
1590760800000|2020-05-29 14:00:00|12354.2|12351.7|12369.2|12367.7|12395|12393.5|12345.7|12344.2|16864
1590764400000|2020-05-29 15:00:00|12369.3|12367.8|12318.2|12316.7|12369.6|12368.1|12312.9|12311.4|15404
1590768000000|2020-05-29 16:00:00|12317.9|12317|12318.1|12316.6|12324.3|12322.8|12292|12290.5|10985
1590771600000|2020-05-29 17:00:00|12318|12317.1|12310.7|12309.2|12319|12317.5|12298.2|12296.7|9247
1590775200000|2020-05-29 18:00:00|12310.5|12309|12326.4|12324.9|12333.6|12332.1|12305.8|12304.3|12066
1590778800000|2020-05-29 19:00:00|12326.7|12325.2|12348.8|12347.9|12352.2|12351.1|12317.5|12316|13042
1590782400000|2020-05-29 20:00:00|12348.4|12347.5|12355.3|12345.3|12361.2|12359.7|12346.9|12338.5|7549
1590955200000|2020-05-31 20:00:00|12336|12321.2|12335.2|12322.6|12348.6|12328.6|12330.7|12315.4|265
1590958800000|2020-05-31 21:00:00|12336.1|12321.2|12344.1|12336.9|12360.4|12346.9|12333|12318.2|2687
1590962400000|2020-05-31 22:00:00|12344.2|12337.2|12347.3|12344.3|12355.8|12353.2|12329.2|12324.7|8982
1590966000000|2020-05-31 23:00:00|12347.2|12344.4|12346.1|12344.6|12350.5|12349|12342.6|12341|5432
1590969600000|2020-06-01 00:00:00|12346.2|12344.7|12376.1|12374.6|12392.8|12390.7|12344.1|12342.6|8833
1590973200000|2020-06-01 01:00:00|12376.2|12374.7|12410.9|12409.4|12412|12410.7|12374.8|12373.3|7760
1590976800000|2020-06-01 02:00:00|12411|12409.5|12404.6|12403.7|12415.4|12414.5|12404.4|12403.3|5052
1590980400000|2020-06-01 03:00:00|12404.5|12403.6|12386.5|12385.6|12404.5|12403.6|12379.5|12378.4|4863
1590984000000|2020-06-01 04:00:00|12386.7|12385.8|12383.1|12382.2|12395.1|12394.1|12382.4|12381.4|3769
1590987600000|2020-06-01 05:00:00|12382.7|12381.8|12390.6|12389.1|12392.5|12391|12377|12375.8|5086
1590991200000|2020-06-01 06:00:00|12389.9|12388.4|12386.8|12385.3|12408.2|12407.3|12385.4|12384.5|7108
1590994800000|2020-06-01 07:00:00|12386.9|12385.4|12423.5|12422|12426.6|12425.4|12383.4|12382.4|10057
1590998400000|2020-06-01 08:00:00|12423.8|12422.3|12405.1|12404.2|12424.6|12423.6|12389.7|12388.8|13654
1591002000000|2020-06-01 09:00:00|12405.2|12404.3|12390.5|12389.6|12417.9|12416.8|12383.3|12382.4|9823
1591005600000|2020-06-01 10:00:00|12390.1|12389.2|12385.5|12384.6|12395.4|12394.5|12379.3|12378.1|7608
1591009200000|2020-06-01 11:00:00|12385.6|12384.7|12389.8|12388.9|12395.5|12394.6|12375.5|12374.6|7345
1591012800000|2020-06-01 12:00:00|12390|12389.1|12398.1|12397.2|12403.8|12402.9|12385.2|12384.3|8998
1591016400000|2020-06-01 13:00:00|12397.8|12396.9|12424.8|12422.5|12425.8|12424.8|12390.5|12389.6|8970
1591020000000|2020-06-01 14:00:00|12425.1|12422.9|12483.3|12482.4|12484.8|12483.9|12417.5|12416.3|13795
1591023600000|2020-06-01 15:00:00|12483.5|12482.6|12470.3|12469.4|12489.1|12488.2|12456.3|12455.4|10477
1591027200000|2020-06-01 16:00:00|12470.2|12469.3|12465.3|12464.4|12481.2|12480.3|12457.2|12456.3|7598
1591030800000|2020-06-01 17:00:00|12465.2|12464.3|12478.9|12477.4|12481.8|12480.6|12461.7|12460.5|5667
1591034400000|2020-06-01 18:00:00|12478.8|12477.9|12496.5|12495.6|12496.7|12495.8|12476|12475.1|6118
1591038000000|2020-06-01 19:00:00|12496.4|12495.5|12499.7|12498.8|12507.2|12506.3|12493.2|12492.2|6060
1591041600000|2020-06-01 20:00:00|12499.8|12498.9|12496.5|12486.5|12501.5|12500.3|12487.3|12485.8|4371
1591045200000|2020-06-01 21:00:00|12497.3|12487.3|12494.5|12488.8|12505.1|12496.2|12491|12485.7|3365
1591048800000|2020-06-01 22:00:00|12494.7|12488.6|12488|12486.5|12495.8|12494.1|12484.6|12483.1|2999
1591052400000|2020-06-01 23:00:00|12487.9|12486.4|12487.1|12485.6|12495.8|12494.3|12483.5|12482.1|4331
1591056000000|2020-06-02 00:00:00|12487|12485.5|12515.8|12514.3|12526.4|12524.9|12486.7|12485.2|7097
1591059600000|2020-06-02 01:00:00|12515.9|12514.4|12505.1|12503.6|12517.9|12516.4|12499.7|12498.2|6746
1591063200000|2020-06-02 02:00:00|12505.2|12503.7|12486.5|12485|12505.8|12504.6|12483.1|12481.7|5723
1591066800000|2020-06-02 03:00:00|12486.6|12485.1|12485.7|12484.2|12492.5|12491.5|12484.4|12483.3|4176
1591070400000|2020-06-02 04:00:00|12485.8|12484.3|12481.1|12480.2|12488.3|12486.8|12479.1|12477.8|4429
1591074000000|2020-06-02 05:00:00|12481|12480.1|12502|12500.5|12503.1|12501.9|12480.7|12479.4|5798
1591077600000|2020-06-02 06:00:00|12502.4|12500.9|12531|12529.5|12555.2|12553.7|12495.3|12494.4|10192
1591081200000|2020-06-02 07:00:00|12530.8|12529.3|12512|12511.1|12541.9|12540.7|12504.2|12503.3|12081
1591084800000|2020-06-02 08:00:00|12512.3|12510.8|12552.8|12551.9|12553.4|12552.4|12498.4|12497.3|12616
1591088400000|2020-06-02 09:00:00|12552.7|12551.8|12566.6|12565.7|12576.6|12575.4|12551.1|12549.9|11485
1591092000000|2020-06-02 10:00:00|12566.7|12565.8|12562.3|12561.4|12573.7|12572.5|12545.6|12544.4|10632
1591095600000|2020-06-02 11:00:00|12562.4|12561.5|12541.4|12539.9|12563.1|12562.2|12527.8|12526.3|9624
1591099200000|2020-06-02 12:00:00|12541.8|12540.3|12549.3|12548.4|12555.5|12554.6|12529.1|12527.7|12084
1591102800000|2020-06-02 13:00:00|12549.2|12548.3|12564.6|12563.1|12570.8|12569.4|12544|12542.7|10600
1591106400000|2020-06-02 14:00:00|12564.7|12563.2|12557.4|12556.5|12570.4|12569.5|12553.2|12551.7|12996
1591110000000|2020-06-02 15:00:00|12557.7|12556.2|12529.8|12528.9|12560.8|12559.6|12528|12526.8|9294
1591113600000|2020-06-02 16:00:00|12529.5|12528.6|12539.4|12537.9|12557.3|12556|12528.2|12526.9|7111
1591117200000|2020-06-02 17:00:00|12539.3|12538.5|12546.7|12545.2|12548.4|12547.1|12529.5|12528.2|6105
1591120800000|2020-06-02 18:00:00|12546.4|12545.5|12543|12541.5|12551.6|12550.2|12532.8|12531.7|5105
1591124400000|2020-06-02 19:00:00|12542.9|12541.4|12547.8|12546.3|12549.4|12548.4|12533.2|12532|5834
1591128000000|2020-06-02 20:00:00|12547.9|12546.4|12551.9|12549.4|12553.8|12552.1|12542.1|12541|3155
1591131600000|2020-06-02 21:00:00|12552.1|12549|12551.7|12546.2|12556.9|12550.3|12550.7|12544.5|3089
1591135200000|2020-06-02 22:00:00|12552|12546.1|12550.1|12548.6|12554.3|12550.6|12547.7|12539.8|2465
1591138800000|2020-06-02 23:00:00|12550.2|12548.7|12581.8|12580.3|12584.7|12582.7|12548.3|12546.8|5096
1591142400000|2020-06-03 00:00:00|12581.7|12580.2|12595.2|12593.7|12606.9|12605.4|12572.2|12570.7|6241
1591146000000|2020-06-03 01:00:00|12595.6|12594.1|12585.6|12584.7|12612.3|12610.8|12583.9|12582.4|7869
1591149600000|2020-06-03 02:00:00|12585.9|12584.4|12576.3|12574.8|12587.3|12586.1|12567.2|12566|6865
1591153200000|2020-06-03 03:00:00|12576.2|12574.7|12586.5|12585|12589.6|12588.6|12571.3|12570.1|5741
1591156800000|2020-06-03 04:00:00|12586.4|12584.9|12584.8|12583.3|12589.5|12588|12578.1|12576.9|5021
1591160400000|2020-06-03 05:00:00|12584.9|12583.4|12585.7|12584.2|12593.8|12592.3|12582.5|12581.3|4945
1591164000000|2020-06-03 06:00:00|12585.8|12584.3|12596.9|12595.4|12598.8|12597.9|12582.6|12581.2|7598
1591167600000|2020-06-03 07:00:00|12597|12595.5|12587.8|12586.9|12608.6|12607.4|12574.7|12573.7|11849
1591171200000|2020-06-03 08:00:00|12587.7|12586.8|12572.7|12571.2|12595.6|12594.7|12564.5|12563.6|12200
1591174800000|2020-06-03 09:00:00|12572.3|12571.4|12596.5|12595.6|12603.3|12602.4|12570.2|12569|9121
1591178400000|2020-06-03 10:00:00|12597.2|12595.7|12577.9|12577|12600.3|12599.4|12577.1|12576.1|10012
1591182000000|2020-06-03 11:00:00|12578|12577.1|12563.8|12562.9|12594.5|12593.6|12554.8|12553.9|10096
1591185600000|2020-06-03 12:00:00|12563.9|12563|12569.5|12568.6|12588.2|12587.3|12561.7|12560.8|10196
1591189200000|2020-06-03 13:00:00|12569.4|12568.5|12575.1|12569.5|12583.9|12583|12554.1|12553.2|13844
1591192800000|2020-06-03 14:00:00|12574.4|12569.9|12597.9|12597|12605.4|12604.5|12564.6|12563.5|16606
1591196400000|2020-06-03 15:00:00|12598.1|12596.6|12599.2|12598.3|12616.2|12614.9|12592.4|12591.2|12922
1591200000000|2020-06-03 16:00:00|12599.5|12598|12592.5|12591.6|12605.1|12604.2|12584.9|12583.8|9858
1591203600000|2020-06-03 17:00:00|12592.4|12591.5|12591.9|12590.4|12595.7|12594.8|12582.9|12581.5|6996
1591207200000|2020-06-03 18:00:00|12591.6|12590.7|12588.1|12587.2|12594.2|12593.2|12582.7|12581.6|7203
1591210800000|2020-06-03 19:00:00|12588.2|12587.3|12584.6|12583.1|12595.1|12593.7|12580.9|12579.9|7834
1591214400000|2020-06-03 20:00:00|12585|12584.1|12576|12573.9|12585.5|12584.3|12571|12569.5|4644
1591218000000|2020-06-03 21:00:00|12575.7|12574.2|12579.1|12571.9|12588.9|12578.9|12575.1|12567.5|4455
1591221600000|2020-06-03 22:00:00|12579.4|12571.6|12574|12572.5|12580.3|12575.5|12570.5|12568.5|3261
1591225200000|2020-06-03 23:00:00|12574.6|12573.1|12574.5|12573.6|12581.6|12580.1|12571.7|12570.2|4210
1591228800000|2020-06-04 00:00:00|12574.4|12573.5|12542|12540.5|12575.1|12573.8|12530.4|12528.2|7311
1591232400000|2020-06-04 01:00:00|12541.9|12540.4|12538.6|12537.7|12548.9|12547.7|12535.9|12534.7|6745
1591236000000|2020-06-04 02:00:00|12538.5|12537.6|12540.9|12539.4|12545.2|12543.8|12536.7|12535.4|6680
1591239600000|2020-06-04 03:00:00|12541|12539.5|12540.9|12540|12546.1|12544.8|12536.6|12535.7|4479
1591243200000|2020-06-04 04:00:00|12540.8|12539.9|12541.7|12540.8|12546.2|12544.9|12536.5|12535.5|4319
1591246800000|2020-06-04 05:00:00|12541.8|12540.9|12539|12537.5|12547.9|12546.8|12535.9|12534.9|4611
1591250400000|2020-06-04 06:00:00|12539.2|12538.3|12531.7|12530.8|12543.2|12542.3|12525.1|12524.2|7323
1591254000000|2020-06-04 07:00:00|12531.6|12530.7|12506.1|12505.2|12534.8|12533.6|12504.7|12503.8|9207
1591257600000|2020-06-04 08:00:00|12505.9|12505|12517.6|12516.7|12521.5|12520.2|12501.1|12500.2|8468
1591261200000|2020-06-04 09:00:00|12517.5|12516.6|12530.7|12529.8|12533.3|12532.4|12509.1|12508.2|7680
1591264800000|2020-06-04 10:00:00|12530.9|12530|12530.9|12530|12545.5|12544|12522.1|12520.9|7814
1591268400000|2020-06-04 11:00:00|12530.7|12529.8|12569.3|12567.8|12581.6|12580.1|12527.8|12526.9|11543
1591272000000|2020-06-04 12:00:00|12570.3|12568.8|12540.1|12538.6|12571.8|12570.3|12515.7|12514.4|16708
1591275600000|2020-06-04 13:00:00|12540|12538.5|12560.7|12559.8|12561.1|12560.1|12530.2|12528.7|16176
1591279200000|2020-06-04 14:00:00|12560.5|12559.6|12610.5|12609.6|12612.3|12611.3|12551.1|12549.6|16497
1591282800000|2020-06-04 15:00:00|12610.6|12609.7|12607.6|12606.7|12627.9|12626.4|12581.9|12580.4|14713
1591286400000|2020-06-04 16:00:00|12607.4|12605.9|12602.2|12600.7|12619.9|12618.4|12598.8|12597.7|10305
1591290000000|2020-06-04 17:00:00|12602.1|12600.6|12608.2|12606.7|12614.9|12613.7|12597.2|12596|8934
1591293600000|2020-06-04 18:00:00|12608.1|12606.6|12611.9|12610.4|12634.2|12633|12607.9|12606.6|10474
1591297200000|2020-06-04 19:00:00|12611.3|12609.8|12592.5|12591.6|12620.3|12618.9|12591|12589.5|10340
1591300800000|2020-06-04 20:00:00|12592.9|12591.4|12597.1|12594.8|12599|12597.5|12585.6|12584.2|5245
1591304400000|2020-06-04 21:00:00|12596.4|12594.9|12595.4|12587.4|12609.1|12602.3|12590.3|12584.5|4023
1591308000000|2020-06-04 22:00:00|12594.8|12588|12600.8|12598.6|12605.5|12603|12593.7|12587.2|4618
1591311600000|2020-06-04 23:00:00|12600.5|12599|12606.9|12605.4|12614.4|12613|12600.2|12598.3|4013
1591315200000|2020-06-05 00:00:00|12607|12605.5|12593.4|12591.9|12610.2|12608.7|12590.8|12589.7|6093
1591318800000|2020-06-05 01:00:00|12594|12592.5|12588.6|12587.7|12602.9|12601.4|12583.6|12582.1|6812
1591322400000|2020-06-05 02:00:00|12588.5|12587.6|12592.4|12590.9|12595.3|12594.1|12584|12582.8|6001
1591326000000|2020-06-05 03:00:00|12592.5|12591|12598.6|12597.1|12599.3|12598.2|12588.8|12587.4|4790
1591329600000|2020-06-05 04:00:00|12598.7|12597.2|12614.7|12613.2|12624.1|12622.9|12595.6|12594.1|6188
1591333200000|2020-06-05 05:00:00|12614.6|12613.1|12635.7|12634.2|12642|12640.8|12607|12605.7|6289
1591336800000|2020-06-05 06:00:00|12636|12634.5|12649.9|12648.4|12665.3|12663.8|12634.9|12633.4|10525
1591340400000|2020-06-05 07:00:00|12650.1|12648.6|12670.2|12668.7|12691.5|12690|12642.1|12641.2|11169
1591344000000|2020-06-05 08:00:00|12670.3|12668.8|12638.1|12636.6|12676|12674.5|12622.5|12621.2|10489
1591347600000|2020-06-05 09:00:00|12638.2|12636.7|12633.3|12631.8|12651.3|12650.1|12619.2|12617.7|10301
1591351200000|2020-06-05 10:00:00|12633.2|12631.7|12634.3|12632.8|12636.4|12634.9|12620.5|12619.6|8849
1591354800000|2020-06-05 11:00:00|12634.4|12632.9|12663.6|12662.1|12665.2|12663.7|12624.4|12622.9|10480
1591358400000|2020-06-05 12:00:00|12663.5|12662.6|12657.2|12656.3|12685.3|12679.8|12639.7|12635.9|17599
1591362000000|2020-06-05 13:00:00|12657.1|12655.6|12672.6|12671.1|12706|12704.5|12652.8|12651.3|13498
1591365600000|2020-06-05 14:00:00|12673|12671.5|12726.7|12725.2|12731.9|12730.4|12672.2|12670.7|5409
1591369200000|2020-06-05 15:00:00|12725.8|12724.3|12701.1|12699.6|12727.7|12726.2|12694.2|12692.7|5183
1591372800000|2020-06-05 16:00:00|12701.3|12699.8|12681.1|12679.6|12706.5|12705|12679.4|12678.4|4751
1591376400000|2020-06-05 17:00:00|12681.4|12679.9|12664.9|12663.4|12682.8|12681.4|12661.8|12660.3|4229
1591380000000|2020-06-05 18:00:00|12665|12663.5|12669.2|12667.7|12680.1|12678.6|12663.8|12662.3|4382
1591383600000|2020-06-05 19:00:00|12669.9|12668.4|12666.9|12665.4|12674|12672.5|12664.6|12663.1|6713
1591387200000|2020-06-05 20:00:00|12666.7|12665.2|12669.5|12664.6|12676.3|12674.8|12663.8|12662.3|4767
1591560000000|2020-06-07 20:00:00|12697.5|12677.5|12697|12677|12697.7|12677.7|12694.1|12674.1|78
1591563600000|2020-06-07 21:00:00|12695.6|12675.6|12689.5|12679.5|12698.5|12684.5|12681.1|12669.2|2707
1591567200000|2020-06-07 22:00:00|12684.8|12674.8|12698.2|12695.6|12700.9|12698.5|12679|12669.8|5499
1591570800000|2020-06-07 23:00:00|12700|12693.2|12719.9|12718.4|12730.6|12729.1|12696.3|12693.2|5231
1591574400000|2020-06-08 00:00:00|12720|12718.5|12705|12703.5|12722.3|12720.8|12704.1|12702.6|4661
1591578000000|2020-06-08 01:00:00|12705.4|12703.9|12698.1|12696.6|12715.1|12713.6|12690.4|12688.9|5529
1591581600000|2020-06-08 02:00:00|12697.9|12696.4|12700.1|12698.6|12711.7|12710.5|12694.3|12692.8|4422
1591585200000|2020-06-08 03:00:00|12700.2|12698.7|12705.4|12703.9|12708.9|12707.4|12698.4|12697.3|3884
1591588800000|2020-06-08 04:00:00|12705.3|12703.8|12710.8|12709.3|12712|12710.8|12703.2|12701.7|3088
1591592400000|2020-06-08 05:00:00|12710.4|12708.9|12708.8|12707.3|12711.2|12710|12697.5|12696.4|3345
1591596000000|2020-06-08 06:00:00|12709.1|12707.6|12689.6|12688.7|12711.7|12710.2|12684.3|12683.2|5373
1591599600000|2020-06-08 07:00:00|12689.7|12688.8|12680.6|12679.7|12701|12700.1|12677.7|12676.2|7230
1591603200000|2020-06-08 08:00:00|12680.7|12679.8|12701.9|12701|12703.5|12702.2|12676.6|12675.7|7088
1591606800000|2020-06-08 09:00:00|12701.6|12700.7|12676.7|12675.8|12702.2|12701.1|12664.8|12663.9|6033
1591610400000|2020-06-08 10:00:00|12676.6|12675.7|12638.4|12637.5|12678.9|12678|12628.4|12627.4|6889
1591614000000|2020-06-08 11:00:00|12638.5|12637.6|12656.7|12655.2|12665|12663.8|12635.7|12634.4|6108
1591617600000|2020-06-08 12:00:00|12656.1|12654.6|12669.8|12668.3|12677.2|12675.8|12651.9|12650.7|6908
1591621200000|2020-06-08 13:00:00|12670|12668.5|12697.1|12695.6|12704.5|12703|12668|12666.5|7587
1591624800000|2020-06-08 14:00:00|12697.2|12695.7|12697.8|12696.9|12704.9|12703.9|12675.1|12673.8|8941
1591628400000|2020-06-08 15:00:00|12698.1|12697.2|12692.2|12690.7|12705.6|12704.4|12682.4|12681|7494
1591632000000|2020-06-08 16:00:00|12691.8|12690.9|12698.8|12697.9|12703.1|12702.2|12683.4|12682.5|5558
1591635600000|2020-06-08 17:00:00|12698.7|12697.8|12705|12704.1|12713.3|12712.4|12697.3|12696.2|5164
1591639200000|2020-06-08 18:00:00|12705.2|12703.7|12725|12724.1|12727.1|12726.2|12703.7|12702.5|4922
1591642800000|2020-06-08 19:00:00|12724.9|12724|12733.5|12732|12736.6|12735.7|12717|12716.1|4753
1591646400000|2020-06-08 20:00:00|12733.1|12731.6|12724.1|12722.6|12733.8|12732.9|12724.1|12722.2|3087
1591650000000|2020-06-08 21:00:00|12724.4|12722.9|12724.4|12721.9|12730|12724.6|12723.6|12720.8|1939
1591653600000|2020-06-08 22:00:00|12724.3|12722.2|12735.3|12733.8|12737.1|12735.7|12723.7|12721.6|2406
1591657200000|2020-06-08 23:00:00|12735.9|12733|12735.3|12733.8|12741.4|12740.1|12733.7|12732.4|2417
1591660800000|2020-06-09 00:00:00|12735.2|12733.7|12735.8|12734.3|12756.6|12755.1|12731.6|12730.7|5724
1591664400000|2020-06-09 01:00:00|12735.5|12734|12727.4|12726.5|12736.4|12735|12715|12713.5|6021
1591668000000|2020-06-09 02:00:00|12727.5|12726.6|12718.8|12717.3|12729|12727.5|12711.1|12709.8|4624
1591671600000|2020-06-09 03:00:00|12718.7|12717.2|12713.5|12712.6|12722.3|12721.1|12710.8|12709.9|3376
1591675200000|2020-06-09 04:00:00|12713.6|12712.7|12702.1|12700.6|12714.1|12713|12698.6|12697.6|3827
1591678800000|2020-06-09 05:00:00|12702.6|12701.7|12715|12714.1|12717.1|12716.2|12702.2|12701|3747
1591682400000|2020-06-09 06:00:00|12715.6|12714.4|12700.1|12698.6|12721.2|12720.1|12698.9|12697.4|6350
1591686000000|2020-06-09 07:00:00|12700.2|12698.7|12671.1|12669.6|12708.2|12706.9|12660|12658.6|8509
1591689600000|2020-06-09 08:00:00|12671|12669.5|12642.1|12640.6|12679.3|12677.8|12618.8|12617.3|9031
1591693200000|2020-06-09 09:00:00|12642.3|12640.8|12644|12643.1|12653.7|12652.2|12632.1|12630.6|7798
1591696800000|2020-06-09 10:00:00|12643.9|12643|12644|12642.5|12655.5|12654.2|12634.7|12633.3|7465
1591700400000|2020-06-09 11:00:00|12644.5|12643|12670.2|12668.7|12679|12677.5|12638|12636.5|6848
1591704000000|2020-06-09 12:00:00|12670.6|12669.1|12662|12660.5|12678.4|12677|12650.6|12649.7|7000
1591707600000|2020-06-09 13:00:00|12661.9|12660.4|12704.9|12703.4|12709.4|12707.9|12659.7|12658.8|8953
1591711200000|2020-06-09 14:00:00|12704.8|12703.3|12721.7|12720.8|12728.2|12727.1|12695.4|12693.9|9101
1591714800000|2020-06-09 15:00:00|12722|12720.5|12734.5|12733|12744.4|12743.5|12719.2|12718.3|7675
1591718400000|2020-06-09 16:00:00|12734.6|12733.1|12744.6|12743.7|12746.3|12745.4|12730|12729.1|5880
1591722000000|2020-06-09 17:00:00|12744.4|12743.5|12741.7|12740.8|12744.4|12743.5|12729.6|12728.3|5271
1591725600000|2020-06-09 18:00:00|12741.5|12740.6|12740.2|12739.3|12746.3|12745|12736.9|12736|5269
1591729200000|2020-06-09 19:00:00|12740.6|12739.1|12727.6|12726.1|12745.7|12744.6|12726|12724.8|4813
1591732800000|2020-06-09 20:00:00|12727.5|12726.6|12729.8|12727.5|12734.4|12732.9|12724.4|12723.2|3205
1591736400000|2020-06-09 21:00:00|12734.8|12724.8|12731.2|12725.8|12739.6|12730.6|12728.9|12722.8|2784
1591740000000|2020-06-09 22:00:00|12731.6|12725|12728.5|12727|12733|12730.3|12725|12723.2|3230
1591743600000|2020-06-09 23:00:00|12728.8|12726.7|12710.3|12708.8|12729.8|12727.7|12709.9|12708.4|3562
1591747200000|2020-06-10 00:00:00|12710.7|12709.2|12723.2|12721.7|12724.4|12722.9|12707.2|12705.8|4500
1591750800000|2020-06-10 01:00:00|12723.3|12721.8|12729.7|12728.2|12741.8|12739.8|12721.2|12719.7|4823
1591754400000|2020-06-10 02:00:00|12729.2|12727.7|12737.7|12736.2|12738.3|12737.2|12726.5|12725|4468
1591758000000|2020-06-10 03:00:00|12737.9|12736.4|12740.1|12738.6|12747.3|12746|12734.3|12733.1|3330
1591761600000|2020-06-10 04:00:00|12740.2|12738.7|12743.1|12741.6|12746.2|12744.8|12736.3|12734.8|3540
1591765200000|2020-06-10 05:00:00|12743|12741.5|12768.2|12766.7|12779.3|12777.8|12740.5|12739.4|5710
1591768800000|2020-06-10 06:00:00|12768.1|12766.6|12759.1|12757.6|12779.5|12778|12755.1|12753.7|6698
1591772400000|2020-06-10 07:00:00|12759.2|12757.7|12763.9|12763|12787.2|12786|12748.7|12747.8|7880
1591776000000|2020-06-10 08:00:00|12764.1|12762.6|12764.8|12763.9|12780.3|12779.4|12756.3|12755|7066
1591779600000|2020-06-10 09:00:00|12765|12764.1|12752.8|12751.9|12766.7|12765.8|12744.9|12743.4|6415
1591783200000|2020-06-10 10:00:00|12752.9|12752|12770.3|12768.8|12772|12771.1|12728.5|12727.6|6664
1591786800000|2020-06-10 11:00:00|12769.7|12768.4|12791.8|12790.3|12803|12802.1|12767.1|12766|7462
1591790400000|2020-06-10 12:00:00|12792.6|12791.7|12788.4|12786.9|12797.4|12796.3|12771.7|12769.6|7774
1591794000000|2020-06-10 13:00:00|12788.5|12787|12752.9|12751.4|12800.3|12799.2|12742.6|12741.2|8646
1591797600000|2020-06-10 14:00:00|12752.5|12751.6|12754.6|12753.7|12763.4|12762.2|12745.8|12744.7|9298
1591801200000|2020-06-10 15:00:00|12754.8|12753.9|12757.9|12756.4|12765.9|12764.6|12746.1|12745.1|8069
1591804800000|2020-06-10 16:00:00|12757.6|12756.7|12755.8|12754.9|12760.3|12759|12747.5|12746.3|6296
1591808400000|2020-06-10 17:00:00|12756.1|12754.6|12776.7|12767.4|12778|12770.2|12751.4|12750.4|5949
1591812000000|2020-06-10 18:00:00|12778.3|12768.3|12768.7|12767.2|12813.9|12812.4|12723.5|12720.1|13112
1591815600000|2020-06-10 19:00:00|12768.5|12767.6|12760.2|12759.3|12788.3|12786.8|12741.4|12739.9|10586
1591819200000|2020-06-10 20:00:00|12760.4|12759.5|12748.8|12746.4|12761.4|12760.5|12734|12732.5|5522
1591822800000|2020-06-10 21:00:00|12748.9|12746.3|12750|12744.9|12755.4|12747.6|12745.7|12740.5|2767
1591826400000|2020-06-10 22:00:00|12749.9|12745.5|12744.2|12742.7|12755.5|12754|12737.7|12736|3600
1591830000000|2020-06-10 23:00:00|12743.8|12741.5|12712.4|12710.9|12753.4|12752.2|12708.7|12707.2|4740
1591833600000|2020-06-11 00:00:00|12712.9|12711.4|12740.5|12739|12743.6|12742.2|12711.1|12709.6|6003
1591837200000|2020-06-11 01:00:00|12740.4|12738.9|12741.1|12739.6|12751.3|12750.2|12733.6|12732.1|5923
1591840800000|2020-06-11 02:00:00|12741|12739.5|12732.9|12732|12745.6|12744.3|12731.2|12729.9|4641
1591844400000|2020-06-11 03:00:00|12732.8|12731.9|12688.3|12686.8|12734.1|12732.6|12684.3|12682.8|6029
1591848000000|2020-06-11 04:00:00|12688.4|12686.9|12683.4|12681.9|12696.7|12695.2|12671.6|12669.7|6687
1591851600000|2020-06-11 05:00:00|12683.5|12682|12671.8|12670.3|12687.2|12686.2|12656.4|12655|6808
1591855200000|2020-06-11 06:00:00|12672|12670.5|12680.7|12679.8|12689.9|12688.4|12663.7|12662.2|7087
1591858800000|2020-06-11 07:00:00|12680.9|12680|12680.8|12679.9|12696.3|12694.9|12651.4|12650.5|8999
1591862400000|2020-06-11 08:00:00|12680.9|12680|12698.8|12697.3|12701.3|12700.4|12670|12669|8816
1591866000000|2020-06-11 09:00:00|12698.6|12697.1|12693.6|12692.7|12720.3|12719.4|12691.5|12690.6|8282
1591869600000|2020-06-11 10:00:00|12693.7|12692.8|12684.8|12683.3|12696.7|12695.8|12678.8|12677.8|6093
1591873200000|2020-06-11 11:00:00|12685|12683.5|12653.4|12652.5|12686.6|12685.7|12652.7|12651.8|7450
1591876800000|2020-06-11 12:00:00|12653.2|12652.3|12648.8|12647.9|12664.5|12663|12638.4|12637.5|9863
1591880400000|2020-06-11 13:00:00|12648.9|12648|12656.4|12655.5|12663.6|12662.5|12634.1|12633.2|6465
1591884000000|2020-06-11 14:00:00|12656.5|12655.6|12645.4|12644.5|12686.1|12684.6|12633.8|12632.9|9509
1591887600000|2020-06-11 15:00:00|12644.9|12644|12635.1|12633.6|12663.4|12662.2|12621.8|12620.9|10534
1591891200000|2020-06-11 16:00:00|12635|12633.5|12627.4|12625.9|12640.6|12639.2|12619.1|12618|9339
1591894800000|2020-06-11 17:00:00|12627.1|12625.6|12609.8|12608.3|12628.6|12627.4|12591.7|12590.3|9586
1591898400000|2020-06-11 18:00:00|12609.5|12608|12595.3|12594.4|12622.1|12620.9|12592|12590.6|9340
1591902000000|2020-06-11 19:00:00|12595.4|12594.5|12589|12587.5|12607.8|12606.4|12587|12585.9|9326
1591905600000|2020-06-11 20:00:00|12589.1|12587.6|12604.4|12599.9|12605.1|12601.2|12588|12586.6|5094
1591909200000|2020-06-11 21:00:00|12604.5|12599.7|12601.9|12591.9|12606.2|12600|12593.1|12584.7|3146
1591912800000|2020-06-11 22:00:00|12602.3|12592.3|12587.1|12585.6|12606.8|12598.6|12571.2|12569|4690
1591916400000|2020-06-11 23:00:00|12586.9|12585.4|12574.1|12572.6|12589|12587.8|12572.8|12571.6|4492
1591920000000|2020-06-12 00:00:00|12574.3|12572.8|12556.8|12555.3|12578.9|12577.4|12553|12551.6|6728
1591923600000|2020-06-12 01:00:00|12556.7|12555.2|12559.9|12558.4|12561.2|12560|12546|12544.7|6776
1591927200000|2020-06-12 02:00:00|12559.8|12558.3|12563.8|12562.9|12571.7|12570.3|12556|12554.5|5755
1591930800000|2020-06-12 03:00:00|12563.7|12562.8|12569.6|12568.1|12574.1|12572.6|12556.1|12554.9|5163
1591934400000|2020-06-12 04:00:00|12569.7|12568.2|12574.2|12572.7|12579.3|12577.8|12568.5|12567.6|5148
1591938000000|2020-06-12 05:00:00|12574.1|12572.6|12599.6|12595.6|12603.1|12601.6|12571.8|12570.6|5268
1591941600000|2020-06-12 06:00:00|12599.7|12595.7|12575.8|12574.3|12607.7|12606.2|12573.3|12572.2|7952
1591945200000|2020-06-12 07:00:00|12576.1|12574.6|12624.3|12622.8|12633.1|12631.6|12573.4|12572.5|10296
1591948800000|2020-06-12 08:00:00|12624.4|12622.9|12633|12631.5|12646|12645.1|12617.9|12616.6|8355
1591952400000|2020-06-12 09:00:00|12633.1|12632.2|12649.9|12649|12650.2|12649.3|12624.5|12623.4|7779
1591956000000|2020-06-12 10:00:00|12649.8|12648.9|12620.3|12619.4|12654|12653.1|12603.9|12603|8397
1591959600000|2020-06-12 11:00:00|12620.5|12619.6|12621.6|12620.7|12638.5|12637.6|12614.6|12613.7|7778
1591963200000|2020-06-12 12:00:00|12621.3|12620.4|12592.9|12592|12627.8|12626.6|12591.9|12591|8103
1591966800000|2020-06-12 13:00:00|12593.3|12591.8|12588.9|12586.3|12609.9|12609|12574.4|12573.2|7644
1591970400000|2020-06-12 14:00:00|12589.3|12586.5|12541.9|12541|12589.6|12588|12535.3|12533.8|10127
1591974000000|2020-06-12 15:00:00|12541|12540.1|12525.1|12524.2|12551.6|12550.7|12520.5|12519.4|11601
1591977600000|2020-06-12 16:00:00|12525.4|12524.5|12504.4|12503.5|12527.2|12526.1|12502.7|12501.8|9858
1591981200000|2020-06-12 17:00:00|12504.5|12503.6|12484.5|12483.6|12509.2|12508.3|12475.4|12474.5|9534
1591984800000|2020-06-12 18:00:00|12484.4|12483.5|12491.1|12490.2|12491.5|12490.6|12474.2|12473|9395
1591988400000|2020-06-12 19:00:00|12491.2|12490.3|12520.6|12519.1|12523.2|12521.8|12491.2|12490.3|8708
1591992000000|2020-06-12 20:00:00|12520.5|12519|12544|12538.8|12553.3|12550.1|12520.4|12519|4719
1592164800000|2020-06-14 20:00:00|12539.8|12519.8|12531.2|12511.2|12540.3|12520.3|12522.5|12505.1|188
1592168400000|2020-06-14 21:00:00|12523.8|12511.1|12521.2|12508.4|12533.9|12516.7|12519.8|12503.1|1885
1592172000000|2020-06-14 22:00:00|12520.9|12508.5|12512.5|12510.1|12521.8|12516|12488.4|12484.5|8123
1592175600000|2020-06-14 23:00:00|12512.8|12510.4|12509.4|12507.9|12516.7|12515.2|12498.8|12496.3|5773
1592179200000|2020-06-15 00:00:00|12509.6|12508.1|12501.4|12499.9|12523.1|12521.8|12500.8|12499.3|6947
1592182800000|2020-06-15 01:00:00|12501.5|12500|12522.2|12520.7|12523.7|12522.5|12498.1|12496.6|6385
1592186400000|2020-06-15 02:00:00|12522|12520.5|12512.5|12511|12524.3|12522.8|12509.6|12508.7|6313
1592190000000|2020-06-15 03:00:00|12512.9|12511.4|12522.7|12521.2|12524|12522.9|12512.1|12511|4702
1592193600000|2020-06-15 04:00:00|12522.5|12521.6|12517.5|12516.6|12526.3|12525.1|12514.9|12514|5040
1592197200000|2020-06-15 05:00:00|12517.4|12516.5|12480.7|12478.5|12518.4|12516.9|12476.1|12474.6|7378
1592200800000|2020-06-15 06:00:00|12480.8|12479.3|12463.6|12462.1|12480.9|12479.4|12454.9|12453.9|9412
1592204400000|2020-06-15 07:00:00|12463.5|12462|12510.5|12509|12513.6|12512.7|12457.9|12456.9|10053
1592208000000|2020-06-15 08:00:00|12510.7|12509.2|12542.2|12541.3|12548.7|12547.8|12505.3|12504.4|9367
1592211600000|2020-06-15 09:00:00|12542.1|12541.2|12540.7|12539.8|12548.9|12547.4|12523.2|12522.3|8118
1592215200000|2020-06-15 10:00:00|12540.6|12539.7|12509.8|12508.9|12541.7|12540.6|12507.3|12506.4|7239
1592218800000|2020-06-15 11:00:00|12509.9|12509|12547.7|12546.8|12550.1|12549|12505.7|12504.6|7322
1592222400000|2020-06-15 12:00:00|12548.7|12547.8|12534.8|12533.3|12562|12560.7|12531.3|12530|8483
1592226000000|2020-06-15 13:00:00|12534.9|12533.4|12569.6|12568.1|12578.6|12577.2|12530.6|12529.4|7541
1592229600000|2020-06-15 14:00:00|12570|12568.5|12565.3|12563.8|12580.3|12579.1|12549.7|12548.2|10343
1592233200000|2020-06-15 15:00:00|12565.7|12564.2|12542.8|12541.9|12574|12572.7|12534.6|12533.7|9033
1592236800000|2020-06-15 16:00:00|12542.7|12541.8|12564.8|12563.9|12567|12565.7|12541.9|12540.6|7358
1592240400000|2020-06-15 17:00:00|12564.6|12563.7|12564.1|12562.6|12571.4|12570.5|12556.7|12555.5|6262
1592244000000|2020-06-15 18:00:00|12564.2|12562.7|12583.5|12582.6|12604.4|12603|12564.1|12562.7|9616
1592247600000|2020-06-15 19:00:00|12583.7|12582.2|12595.4|12593.9|12601.6|12600.1|12583|12581.5|7420
1592251200000|2020-06-15 20:00:00|12594.9|12594|12605.5|12604|12607.6|12605.6|12586.3|12584.8|3707
1592254800000|2020-06-15 21:00:00|12605.9|12603.8|12620.2|12610.7|12625.7|12620.2|12597.4|12590|3371
1592258400000|2020-06-15 22:00:00|12619.5|12610.5|12626.6|12625.1|12629|12627|12610.7|12604.3|5621
1592262000000|2020-06-15 23:00:00|12626.7|12625.2|12639|12637.5|12639.2|12637.7|12617.7|12616.2|4611
1592265600000|2020-06-16 00:00:00|12639.2|12637.7|12631.8|12630.3|12648.1|12646.8|12626.6|12625.1|5545
1592269200000|2020-06-16 01:00:00|12631.7|12630.2|12632.6|12631.1|12638.8|12637.7|12621.3|12620.1|5269
1592272800000|2020-06-16 02:00:00|12632.9|12631.4|12669.3|12667.8|12670.1|12668.6|12631.7|12630.2|5791
1592276400000|2020-06-16 03:00:00|12669.2|12667.7|12663.5|12662.6|12674.9|12673.4|12659.9|12658.4|5492
1592280000000|2020-06-16 04:00:00|12663.8|12662.3|12662.5|12661.6|12671.5|12670.5|12660.1|12658.7|4823
1592283600000|2020-06-16 05:00:00|12662.7|12661.8|12669.6|12665.7|12688.2|12687.3|12662.7|12661.6|4951
1592287200000|2020-06-16 06:00:00|12669.7|12665.5|12647.8|12646.9|12675.5|12671.4|12640.4|12639.3|7573
1592290800000|2020-06-16 07:00:00|12647.9|12646.4|12622.8|12621.3|12658.4|12657|12619.4|12617.9|9535
1592294400000|2020-06-16 08:00:00|12622.9|12621.4|12645|12642.1|12650.8|12649.6|12609.3|12608|8212
1592298000000|2020-06-16 09:00:00|12644.2|12642.7|12660.8|12659.9|12663.1|12662.2|12636.6|12635.7|7367
1592301600000|2020-06-16 10:00:00|12660.6|12659.7|12650.5|12649.6|12664.9|12664|12635.4|12634.3|7209
1592305200000|2020-06-16 11:00:00|12650.9|12650|12649.6|12648.7|12653.4|12652.4|12638.7|12637.8|6498
1592308800000|2020-06-16 12:00:00|12649.8|12648.9|12668|12666.5|12681.9|12681|12641.9|12641|8674
1592312400000|2020-06-16 13:00:00|12667.8|12666.9|12623.5|12622|12668.3|12667.4|12615.8|12614.8|8041
1592316000000|2020-06-16 14:00:00|12624.3|12622.8|12568.7|12567.2|12642.3|12641.4|12557.1|12555.6|11415
1592319600000|2020-06-16 15:00:00|12567.7|12566.2|12582.6|12581.7|12595.1|12593.6|12553.3|12551.8|11850
1592323200000|2020-06-16 16:00:00|12582.9|12581.4|12593.4|12592.5|12612.3|12611.3|12580.1|12578.9|8895
1592326800000|2020-06-16 17:00:00|12593.3|12592.4|12577.4|12576.5|12594.4|12593.3|12570.5|12569.1|7028
1592330400000|2020-06-16 18:00:00|12577.3|12576.4|12577.6|12576.7|12590.6|12589.3|12575|12574.1|6316
1592334000000|2020-06-16 19:00:00|12577.7|12576.8|12572.4|12571.5|12579.8|12578.7|12561.9|12560.7|7051
1592337600000|2020-06-16 20:00:00|12572.3|12571.4|12573.5|12571.2|12576.2|12575.1|12567.3|12566.1|3467
1592341200000|2020-06-16 21:00:00|12573.4|12571.3|12570.4|12563.4|12579.7|12571.7|12567.7|12561.7|3890
1592344800000|2020-06-16 22:00:00|12570.9|12563.3|12567.7|12566.2|12571.8|12567|12556.5|12555|3784
1592348400000|2020-06-16 23:00:00|12567.6|12566.1|12583.1|12581.6|12588|12586.5|12567.3|12565.8|3171
1592352000000|2020-06-17 00:00:00|12583.2|12581.7|12565.3|12564.4|12584.4|12582.9|12553.3|12551.8|6115
1592355600000|2020-06-17 01:00:00|12565.4|12564.5|12556.9|12556|12570.8|12569.6|12549.9|12548.4|5733
1592359200000|2020-06-17 02:00:00|12557.1|12556.2|12546.5|12545|12562|12560.5|12542.2|12540.5|5530
1592362800000|2020-06-17 03:00:00|12547.2|12545.7|12551.2|12550.3|12558.9|12558|12545|12544.1|4478
1592366400000|2020-06-17 04:00:00|12551.4|12550.5|12559.5|12558.6|12567.3|12566.4|12550|12548.6|3768
1592370000000|2020-06-17 05:00:00|12559.3|12558.4|12555.2|12551.9|12565.8|12564.3|12549.3|12548.3|5162
1592373600000|2020-06-17 06:00:00|12555.1|12551.8|12565.9|12564.4|12585.1|12584.1|12552.7|12549.6|6603
1592377200000|2020-06-17 07:00:00|12566.1|12564.6|12558.8|12557.9|12589.1|12588.2|12555.6|12554.7|8291
1592380800000|2020-06-17 08:00:00|12558.9|12558|12558.9|12557.4|12580.5|12579.4|12549.8|12548.9|7906
1592384400000|2020-06-17 09:00:00|12559|12557.5|12534.6|12533.7|12563.8|12562.9|12524.2|12523.3|7929
1592388000000|2020-06-17 10:00:00|12534.8|12533.9|12569.8|12568.9|12572.2|12571.3|12532.4|12531.5|7197
1592391600000|2020-06-17 11:00:00|12569.5|12568.6|12562.7|12561.8|12583.7|12582.8|12559|12558.1|6787
1592395200000|2020-06-17 12:00:00|12563|12562.1|12548.4|12547.5|12566.8|12565.9|12540.8|12539.8|7572
1592398800000|2020-06-17 13:00:00|12548.5|12547.6|12540.6|12539.7|12560.7|12559.5|12534.1|12533.2|6071
1592402400000|2020-06-17 14:00:00|12541|12539.5|12541.5|12540.6|12556.6|12555.4|12511.7|12510.6|10306
1592406000000|2020-06-17 15:00:00|12541.8|12540.3|12525.5|12524|12545.9|12544.4|12517.7|12516.2|7974
1592409600000|2020-06-17 16:00:00|12525.4|12523.9|12542.4|12540.9|12542.4|12541.3|12522.9|12521.4|6455
1592413200000|2020-06-17 17:00:00|12542.2|12541.3|12556.7|12555.2|12558.6|12557.5|12539.2|12538.2|5574
1592416800000|2020-06-17 18:00:00|12556.8|12555.3|12539.5|12538.6|12557.6|12556.4|12539.5|12538.6|4764
1592420400000|2020-06-17 19:00:00|12540.3|12538.8|12552.1|12550.6|12553.8|12552.6|12537.5|12536.1|7006
1592424000000|2020-06-17 20:00:00|12552.5|12551|12556.5|12554.1|12558.1|12556.6|12547.4|12545.9|3722
1592427600000|2020-06-17 21:00:00|12556.7|12546.9|12556.2|12550|12560.1|12552.7|12544.8|12534.8|3993
1592431200000|2020-06-17 22:00:00|12556.3|12550.1|12559.2|12557.7|12567.9|12566.4|12554.6|12548.6|2957
1592434800000|2020-06-17 23:00:00|12559.1|12557.6|12550.9|12549.4|12562.7|12560.9|12547.2|12545.7|3431
1592438400000|2020-06-18 00:00:00|12551|12549.5|12549.5|12548|12563.8|12562.3|12546|12544.5|5821
1592442000000|2020-06-18 01:00:00|12549.6|12548.1|12533.4|12531.9|12561.8|12560.3|12527|12525.5|6271
1592445600000|2020-06-18 02:00:00|12533.5|12532|12533.1|12531.6|12538.8|12537.5|12526.3|12524.8|5327
1592449200000|2020-06-18 03:00:00|12533.4|12531.9|12553.5|12552|12556|12554.8|12532.2|12531|4665
1592452800000|2020-06-18 04:00:00|12553.9|12552.4|12553.1|12551.6|12559.1|12557.7|12541.8|12540.3|3826
1592456400000|2020-06-18 05:00:00|12552.8|12551.3|12547.6|12546.1|12561.4|12559.9|12544.1|12543|4331
1592460000000|2020-06-18 06:00:00|12547.8|12546.3|12550.9|12549.4|12561.3|12559.8|12537.7|12536.2|6141
1592463600000|2020-06-18 07:00:00|12550.4|12548.9|12525.8|12524.3|12550.5|12549.4|12516|12514.5|8108
1592467200000|2020-06-18 08:00:00|12525.9|12524.4|12516.8|12515.3|12538.4|12536.9|12510.3|12509.3|8555
1592470800000|2020-06-18 09:00:00|12516.7|12515.2|12496.5|12495|12528.6|12527.2|12491.6|12490.6|7999
1592474400000|2020-06-18 10:00:00|12496.6|12495.1|12505.1|12495.1|12505.4|12502.8|12476|12474.8|8176
1592478000000|2020-06-18 11:00:00|12504.9|12494.9|12486.1|12485.2|12550.5|12549|12484.4|12483.2|9249
1592481600000|2020-06-18 12:00:00|12485.9|12485|12447.9|12447|12486.1|12485|12443.9|12442.8|9399
1592485200000|2020-06-18 13:00:00|12448.3|12446.8|12426.4|12424.2|12460.9|12459.4|12422.1|12421.2|6899
1592488800000|2020-06-18 14:00:00|12425.6|12424.1|12419.2|12418.3|12431.4|12430.5|12402.3|12401.4|8907
1592492400000|2020-06-18 15:00:00|12419.4|12418.5|12429|12428.1|12445.6|12444.4|12414.3|12413.1|7335
1592496000000|2020-06-18 16:00:00|12429.1|12428.2|12412.1|12411.2|12439.3|12438.4|12408.1|12406.7|7025
1592499600000|2020-06-18 17:00:00|12411.8|12410.9|12428.3|12427.4|12428.6|12427.7|12405.4|12404.5|5605
1592503200000|2020-06-18 18:00:00|12428.1|12427.2|12420.4|12419.5|12429.1|12428.2|12417.3|12416.4|5390
1592506800000|2020-06-18 19:00:00|12420.3|12419.4|12416.1|12415.2|12425.8|12424.9|12410.8|12409.7|4673
1592510400000|2020-06-18 20:00:00|12416.4|12415.5|12424.9|12422.7|12431.4|12429.9|12413.4|12412.3|3465
1592514000000|2020-06-18 21:00:00|12424.7|12422.5|12427.7|12418|12428.4|12422.5|12418.7|12412|3678
1592517600000|2020-06-18 22:00:00|12427.5|12418.3|12429.1|12427.6|12430.5|12428.8|12421.4|12415.9|3457
1592521200000|2020-06-18 23:00:00|12428.8|12427.3|12425.6|12424.1|12433|12431.8|12423.4|12422.1|3071
1592524800000|2020-06-19 00:00:00|12425.7|12424.2|12413.8|12412.9|12426.6|12425.6|12405.4|12404.4|4589
1592528400000|2020-06-19 01:00:00|12413.9|12413|12420|12419.1|12428.7|12427.2|12408.1|12407|4893
1592532000000|2020-06-19 02:00:00|12419.9|12419|12430.5|12429.6|12430.7|12429.8|12417.9|12417|4697
1592535600000|2020-06-19 03:00:00|12430.6|12429.7|12434.1|12433.2|12437.7|12436.8|12426.6|12425.5|3575
1592539200000|2020-06-19 04:00:00|12434.5|12433|12427.9|12427|12434.5|12433.3|12427|12425.9|3057
1592542800000|2020-06-19 05:00:00|12428|12427.1|12448|12444.6|12452.9|12452|12427.1|12426.2|3339
1592546400000|2020-06-19 06:00:00|12448.2|12444.8|12449.2|12448.3|12457.4|12455.7|12435.6|12434.7|5582
1592550000000|2020-06-19 07:00:00|12448.8|12447.9|12434.3|12433.4|12449.2|12448.3|12423|12422.1|6202
1592553600000|2020-06-19 08:00:00|12434.5|12433.6|12413.3|12412.4|12434.8|12433.9|12407.7|12406.8|6939
1592557200000|2020-06-19 09:00:00|12413.4|12412.5|12418.9|12418|12424|12423.1|12407.8|12406.9|6154
1592560800000|2020-06-19 10:00:00|12418.7|12417.8|12382.7|12381.8|12419.7|12418.5|12376.8|12375.8|6736
1592564400000|2020-06-19 11:00:00|12382.8|12381.9|12372.3|12371.4|12385.5|12384.6|12361.1|12359.9|5993
1592568000000|2020-06-19 12:00:00|12372.2|12371.3|12405.1|12404.2|12412.7|12411.2|12371.5|12370.5|8692
1592571600000|2020-06-19 13:00:00|12405|12404.1|12377.6|12376.7|12412.8|12411.3|12375.9|12374.8|6246
1592575200000|2020-06-19 14:00:00|12377.8|12376.9|12361.2|12359.7|12393.1|12391.6|12349.4|12347.9|8454
1592578800000|2020-06-19 15:00:00|12361.1|12359.6|12360.7|12359.2|12379.6|12378.1|12357|12355.5|8432
1592582400000|2020-06-19 16:00:00|12360.8|12359.3|12368.7|12367.2|12371.5|12370|12350.4|12349|7631
1592586000000|2020-06-19 17:00:00|12368.6|12367.1|12355.4|12353.9|12369.8|12368.3|12354|12352.9|5954
1592589600000|2020-06-19 18:00:00|12355.5|12354|12355.3|12354.4|12359.8|12358.3|12344.9|12343.4|6325
1592593200000|2020-06-19 19:00:00|12355.1|12354.2|12359.7|12358.2|12362.1|12360.6|12353.2|12352.1|4464
1592596800000|2020-06-19 20:00:00|12359.5|12358|12351.9|12345.4|12362.2|12360.7|12347.8|12343.7|4890
1592769600000|2020-06-21 20:00:00|12356.8|12339.1|12356.3|12336.3|12361.4|12345.7|12348.9|12333.6|429
1592773200000|2020-06-21 21:00:00|12355.7|12335.7|12359.9|12343.2|12368|12353.8|12349.6|12329.6|1074
1592776800000|2020-06-21 22:00:00|12361.9|12345.7|12350.2|12343.7|12368.8|12353.2|12343.8|12337.3|2619
1592780400000|2020-06-21 23:00:00|12349|12342.5|12346.6|12345.1|12352.6|12347.9|12341.5|12335|4578
1592784000000|2020-06-22 00:00:00|12347|12345.5|12348.3|12346.8|12352.5|12351.1|12335.9|12334.4|5374
1592787600000|2020-06-22 01:00:00|12348.5|12347|12362.9|12361.4|12372.3|12370.9|12348.2|12346.8|5114
1592791200000|2020-06-22 02:00:00|12362.5|12361.6|12367.9|12367|12376|12375.1|12362|12360.9|4216
1592794800000|2020-06-22 03:00:00|12367.8|12366.9|12371.9|12371|12378.1|12376.9|12365.2|12364.1|3562
1592798400000|2020-06-22 04:00:00|12371.8|12370.9|12390.5|12389|12391.3|12389.8|12371.4|12370.2|3654
1592802000000|2020-06-22 05:00:00|12389.7|12388.2|12378.4|12376.9|12402.2|12401|12377.9|12376.7|4157
1592805600000|2020-06-22 06:00:00|12378.5|12377|12385.7|12384.2|12398.2|12397.1|12366.1|12364.7|5791
1592809200000|2020-06-22 07:00:00|12385.6|12384.1|12422|12421.1|12425.2|12424|12376.5|12375.4|8358
1592812800000|2020-06-22 08:00:00|12421.1|12420.2|12427.6|12426.7|12434.7|12433.2|12411.5|12410.6|7058
1592816400000|2020-06-22 09:00:00|12427.5|12426.6|12402.3|12400.8|12434.4|12432.9|12400.9|12400|6617
1592820000000|2020-06-22 10:00:00|12401.9|12400.4|12382.1|12380.6|12408.3|12406.8|12380.4|12379.3|6639
1592823600000|2020-06-22 11:00:00|12381.4|12380.5|12405.1|12403.6|12406.7|12405.4|12381|12379.7|6415
1592827200000|2020-06-22 12:00:00|12404.2|12403.3|12406.1|12404.6|12419.8|12418.3|12392.3|12391.3|6229
1592830800000|2020-06-22 13:00:00|12406.2|12404.7|12431.7|12430.2|12432.6|12431.1|12392.2|12391.1|8452
1592834400000|2020-06-22 14:00:00|12431.8|12430.3|12447.1|12446.2|12457.2|12455.7|12423.4|12422.2|12277
1592838000000|2020-06-22 15:00:00|12447|12446.1|12446.5|12445.6|12454.8|12453.6|12441|12439.8|9154
1592841600000|2020-06-22 16:00:00|12446.4|12445.5|12465.1|12463.6|12471.1|12469.7|12444.6|12443.6|7472
1592845200000|2020-06-22 17:00:00|12465|12463.5|12469.7|12468.2|12470.1|12469.1|12458.4|12457.5|5417
1592848800000|2020-06-22 18:00:00|12469.4|12467.9|12473.3|12471.8|12477.8|12476.8|12464.6|12463.5|5152
1592852400000|2020-06-22 19:00:00|12473.1|12472.2|12462.8|12461.9|12476.8|12475.9|12460.1|12459.2|6192
1592856000000|2020-06-22 20:00:00|12462.7|12461.8|12470.2|12468.7|12472.4|12469.7|12460.5|12459.6|3435
1592859600000|2020-06-22 21:00:00|12473|12463|12474.6|12466.6|12476.8|12468.5|12466.7|12457.7|3938
1592863200000|2020-06-22 22:00:00|12474.5|12466.5|12490.2|12488.7|12492.8|12491.3|12468.7|12461.6|5323
1592866800000|2020-06-22 23:00:00|12490.3|12488.2|12501.3|12499.8|12508.1|12506.6|12483|12481.3|5130
1592870400000|2020-06-23 00:00:00|12501.2|12499.7|12483|12481.5|12502.1|12500.6|12480|12478.5|5960
1592874000000|2020-06-23 01:00:00|12483.1|12481.6|12477.5|12474.5|12484.7|12483.4|12437.1|12435.6|14349
1592877600000|2020-06-23 02:00:00|12477.8|12475.6|12486.4|12484.9|12496.5|12495|12474.3|12472|11622
1592881200000|2020-06-23 03:00:00|12486.3|12484.8|12475.7|12474.8|12488.3|12486.8|12466.4|12465|6629
1592884800000|2020-06-23 04:00:00|12475.8|12474.9|12467.2|12465.7|12480.2|12479.3|12466.9|12465.5|4985
1592888400000|2020-06-23 05:00:00|12467.3|12465.8|12448.2|12446.7|12477.3|12475.8|12447.2|12445.7|6407
1592892000000|2020-06-23 06:00:00|12447.8|12446.9|12473|12471.5|12475.2|12473.9|12442.3|12440.8|8934
1592895600000|2020-06-23 07:00:00|12472.8|12471.3|12498.2|12496.7|12498.3|12496.8|12464.4|12463.2|12410
1592899200000|2020-06-23 08:00:00|12498.1|12496.6|12484.4|12483.5|12515.6|12510.7|12473.8|12472.5|11710
1592902800000|2020-06-23 09:00:00|12484.6|12483.7|12450.8|12449.9|12488.8|12487.3|12444.5|12443|9877
1592906400000|2020-06-23 10:00:00|12450.7|12449.8|12457.5|12456|12467.7|12466.8|12442.4|12441.3|9281
1592910000000|2020-06-23 11:00:00|12457.6|12456.1|12470.9|12470|12472.3|12471.2|12432.6|12431.3|8805
1592913600000|2020-06-23 12:00:00|12470.8|12469.9|12497.7|12496.8|12502.1|12501.2|12470.3|12469.1|11498
1592917200000|2020-06-23 13:00:00|12497.6|12496.7|12483.6|12482.1|12503.5|12502.3|12474.1|12472.8|11631
1592920800000|2020-06-23 14:00:00|12483.9|12482.4|12523.9|12523|12530.1|12529.1|12483.9|12482.4|13331
1592924400000|2020-06-23 15:00:00|12524|12523.1|12529.5|12528.6|12532.1|12531.2|12517.9|12517|10310
1592928000000|2020-06-23 16:00:00|12529.9|12529|12516|12515.1|12532.5|12531.2|12511.8|12510.8|8029
1592931600000|2020-06-23 17:00:00|12516.2|12515.3|12532.3|12531.4|12532.4|12531.5|12515.8|12514.7|6012
1592935200000|2020-06-23 18:00:00|12532.2|12531.3|12523.4|12522.5|12532.6|12531.6|12515.8|12514.8|5138
1592938800000|2020-06-23 19:00:00|12523.3|12522.4|12516|12515.1|12524.2|12522.7|12509.3|12508.1|6357
1592942400000|2020-06-23 20:00:00|12516.2|12515.3|12521.2|12518.5|12524|12522.5|12514.7|12513.3|3844
1592946000000|2020-06-23 21:00:00|12522|12512|12516.3|12509.9|12525|12520.3|12513.9|12507.5|2109
1592949600000|2020-06-23 22:00:00|12516|12509.8|12518.6|12517.1|12524.3|12522|12515.1|12509.8|3653
1592953200000|2020-06-23 23:00:00|12518.7|12517.2|12525.2|12523.7|12526.5|12525.2|12517.3|12515.5|4034
1592956800000|2020-06-24 00:00:00|12525.3|12523.8|12530.6|12529.1|12543.8|12542.3|12524|12522.9|6608
1592960400000|2020-06-24 01:00:00|12530.5|12529|12526.6|12525.1|12539.4|12538.2|12526.1|12524.6|6756
1592964000000|2020-06-24 02:00:00|12526.7|12525.2|12520.6|12519.1|12530.4|12529.2|12513.2|12511.7|7534
1592967600000|2020-06-24 03:00:00|12520.7|12519.2|12512.7|12511.8|12526.9|12525.4|12511.9|12510.5|5316
1592971200000|2020-06-24 04:00:00|12513.2|12511.7|12514.4|12512.9|12521.8|12520.4|12512.1|12510.9|3934
1592974800000|2020-06-24 05:00:00|12514.5|12513|12510.3|12508.8|12524.3|12522.8|12506.6|12505.2|4534
1592978400000|2020-06-24 06:00:00|12510.2|12508.7|12515.4|12513.9|12517.5|12516.4|12502|12500.6|5988
1592982000000|2020-06-24 07:00:00|12515.5|12514|12489.7|12488.2|12527.7|12526.8|12478.2|12476.8|11470
1592985600000|2020-06-24 08:00:00|12489|12488.1|12500.2|12498.7|12507.1|12505.9|12466.4|12465.5|10665
1592989200000|2020-06-24 09:00:00|12500.3|12498.8|12512|12510.5|12519.4|12518.2|12477.8|12476.3|12247
1592992800000|2020-06-24 10:00:00|12511.9|12510.4|12523.1|12521.6|12538.1|12537.2|12507.1|12505.6|9547
1592996400000|2020-06-24 11:00:00|12522.7|12521.8|12488.5|12487.6|12533.5|12532.6|12488|12486.5|9852
1593000000000|2020-06-24 12:00:00|12488.4|12487.5|12495.5|12494|12499.2|12498.1|12477.6|12476.3|11097
1593003600000|2020-06-24 13:00:00|12495.8|12494.3|12468.2|12466.7|12511.1|12509.8|12464.3|12463|12481
1593007200000|2020-06-24 14:00:00|12468.3|12466.8|12452.3|12451.4|12483.3|12482|12433.9|12432.4|15418
1593010800000|2020-06-24 15:00:00|12452.1|12451.2|12432.7|12431.2|12454.1|12452.8|12416.9|12415.5|15063
1593014400000|2020-06-24 16:00:00|12432.6|12431.1|12448.8|12447.3|12451.2|12449.8|12427.8|12426.5|10271
1593018000000|2020-06-24 17:00:00|12448.7|12447.2|12427.9|12427|12450.4|12449.5|12425.9|12424.7|8492
1593021600000|2020-06-24 18:00:00|12427.8|12426.9|12423.1|12421.6|12431.7|12430.6|12421.5|12420.3|8101
1593025200000|2020-06-24 19:00:00|12422.7|12421.8|12418.2|12416.7|12428.3|12427.1|12415.2|12413.7|7223
1593028800000|2020-06-24 20:00:00|12418.4|12416.9|12420.4|12418.9|12423.9|12422.7|12416|12414.5|3922
1593032400000|2020-06-24 21:00:00|12422.4|12418.6|12430.6|12422.4|12431.9|12426.3|12421.2|12412.2|3726
1593036000000|2020-06-24 22:00:00|12430.8|12422.2|12415.2|12413.7|12430.8|12424.4|12413.8|12412.3|3905
1593039600000|2020-06-24 23:00:00|12415.5|12414|12412.9|12411.4|12417.1|12415.6|12411.8|12410.2|3282
1593043200000|2020-06-25 00:00:00|12413.1|12411.6|12425.9|12424.4|12430.5|12429|12408.7|12407.2|7333
1593046800000|2020-06-25 01:00:00|12426|12424.5|12419.4|12417.9|12434.4|12432.9|12418.2|12416.7|6241
1593050400000|2020-06-25 02:00:00|12419.3|12417.8|12413.3|12411.8|12420.4|12419.1|12408.5|12407.3|5906
1593054000000|2020-06-25 03:00:00|12413.2|12411.7|12409.4|12407.9|12417.6|12416.3|12404.6|12403.4|5341
1593057600000|2020-06-25 04:00:00|12409.5|12408|12415.2|12413.7|12416.3|12414.8|12408.2|12406.7|4826
1593061200000|2020-06-25 05:00:00|12415.5|12414|12417.7|12416.2|12424.3|12422.8|12414.3|12413|4976
1593064800000|2020-06-25 06:00:00|12417.5|12416|12422.4|12420.9|12425.9|12424.4|12406.2|12404.7|7840
1593068400000|2020-06-25 07:00:00|12422.5|12421|12435.6|12434.7|12441.9|12441|12406.2|12404.8|11602
1593072000000|2020-06-25 08:00:00|12436.2|12435|12444.6|12443.7|12465.4|12464.2|12427.1|12426|10742
1593075600000|2020-06-25 09:00:00|12444.7|12443.8|12442.4|12440.9|12451|12450.1|12430.8|12429.9|8669
1593079200000|2020-06-25 10:00:00|12442.2|12440.7|12442.6|12441.7|12449|12447.9|12422.8|12421.9|9928
1593082800000|2020-06-25 11:00:00|12442.5|12441.6|12416.6|12415.7|12456.9|12456|12414.7|12413.2|10203
1593086400000|2020-06-25 12:00:00|12416.7|12415.8|12423|12421.5|12438.1|12436.6|12413|12411.8|11528
1593090000000|2020-06-25 13:00:00|12422.8|12421.3|12417.4|12416.5|12434.6|12433.1|12389.6|12388.3|12148
1593093600000|2020-06-25 14:00:00|12417.5|12416.6|12406.9|12406|12422.3|12421.4|12402.8|12401.9|11914
1593097200000|2020-06-25 15:00:00|12407|12406.1|12404.7|12403.8|12418.8|12417.3|12398.9|12398|8813
1593100800000|2020-06-25 16:00:00|12404.8|12403.9|12421.1|12419.6|12421.9|12421|12404.6|12403.7|6571
1593104400000|2020-06-25 17:00:00|12421.2|12419.7|12409.9|12409|12421.2|12419.9|12408.7|12407.6|5801
1593108000000|2020-06-25 18:00:00|12410.2|12409.3|12408.2|12407.3|12411.7|12410.5|12401.3|12400.4|5434
1593111600000|2020-06-25 19:00:00|12408.6|12407.1|12423.3|12422.4|12427.6|12426.4|12406.3|12405.2|7582
1593115200000|2020-06-25 20:00:00|12423.4|12422.5|12420.6|12417.8|12429.2|12428|12416.1|12414.2|3656
1593118800000|2020-06-25 21:00:00|12420.5|12417.2|12425.3|12415.3|12433.6|12423.6|12420.5|12410.9|3778
1593122400000|2020-06-25 22:00:00|12425.7|12415.7|12423|12421.5|12425.7|12422.6|12418.7|12412.9|5493
1593126000000|2020-06-25 23:00:00|12422.8|12421.3|12425.4|12423.9|12431.6|12430.1|12422.5|12421.2|4766
1593129600000|2020-06-26 00:00:00|12425.5|12424|12420|12418.5|12425.9|12424.5|12411|12409.7|6850
1593133200000|2020-06-26 01:00:00|12420.1|12418.6|12419.2|12417.7|12424.8|12423.5|12415.3|12414.1|5227
1593136800000|2020-06-26 02:00:00|12419.1|12417.6|12419.4|12417.9|12421.9|12420.7|12416.5|12415.1|4365
1593140400000|2020-06-26 03:00:00|12419.3|12417.8|12427.1|12425.6|12427.7|12426.5|12415.5|12414.2|4106
1593144000000|2020-06-26 04:00:00|12426.9|12425.4|12430.6|12429.1|12437.8|12436.6|12423.8|12422.4|3824
1593147600000|2020-06-26 05:00:00|12430.7|12429.2|12429|12427.5|12435|12433.5|12427.5|12426|4165
1593151200000|2020-06-26 06:00:00|12429.1|12427.6|12407.1|12405.6|12429.3|12428.3|12406.6|12405.4|5524
1593154800000|2020-06-26 07:00:00|12406.9|12405.4|12417.7|12416.2|12418.3|12417|12398.5|12397.6|8263
1593158400000|2020-06-26 08:00:00|12417.8|12416.3|12407.8|12406.9|12420|12418.8|12400.7|12399.5|8609
1593162000000|2020-06-26 09:00:00|12407.7|12406.8|12389.2|12387.7|12417.1|12416.2|12378.9|12377.4|8294
1593165600000|2020-06-26 10:00:00|12389.1|12387.6|12412.9|12412|12415.6|12414.5|12385.1|12384.2|7089
1593169200000|2020-06-26 11:00:00|12413|12412.1|12389.2|12388.3|12418.5|12417.3|12388.1|12387.2|6828
1593172800000|2020-06-26 12:00:00|12389.7|12388.8|12374|12372.5|12397.5|12396.6|12367.5|12366.5|8737
1593176400000|2020-06-26 13:00:00|12373.9|12372.4|12358.6|12356.2|12378.3|12377.4|12356.4|12355.3|9295
1593180000000|2020-06-26 14:00:00|12358.4|12356.9|12320.5|12319.6|12361.2|12360|12315.1|12313.8|12725
1593183600000|2020-06-26 15:00:00|12320.7|12319.8|12336.1|12335.2|12336.8|12335.9|12316.4|12315.5|10272
1593187200000|2020-06-26 16:00:00|12336|12335.1|12348.5|12347|12352|12351.1|12323.5|12322.1|8838
1593190800000|2020-06-26 17:00:00|12348|12347.1|12342.5|12341|12356.2|12355|12341.6|12339.5|6987
1593194400000|2020-06-26 18:00:00|12342.6|12341.1|12342.8|12341.3|12347.7|12346.8|12335.9|12334.8|6118
1593198000000|2020-06-26 19:00:00|12342.9|12341.4|12340.5|12339|12348.1|12346.6|12336.5|12335.3|6581
1593201600000|2020-06-26 20:00:00|12340.2|12338.7|12339.5|12333|12344.1|12342.6|12333.6|12331.2|4071
1593374400000|2020-06-28 20:00:00|12350.7|12330.7|12349.9|12329.9|12352.7|12332.7|12345.6|12325.6|84
1593378000000|2020-06-28 21:00:00|12350.1|12330.1|12347.4|12328.1|12363.3|12347.6|12337.4|12323.1|2083
1593381600000|2020-06-28 22:00:00|12345.4|12328.9|12341.9|12340.4|12348|12341.3|12327.6|12320.6|4633
1593385200000|2020-06-28 23:00:00|12341.3|12340.3|12341.5|12340|12346.4|12344.9|12335.2|12333.7|2677
1593388800000|2020-06-29 00:00:00|12341.6|12340.1|12356.1|12354.6|12356.6|12355.1|12333.3|12331.8|4420
1593392400000|2020-06-29 01:00:00|12356|12354.5|12357|12356.1|12360.7|12359.5|12351|12349.8|4938
1593396000000|2020-06-29 02:00:00|12356.8|12355.9|12368.3|12366.8|12374.2|12372.7|12353.4|12352.2|4298
1593399600000|2020-06-29 03:00:00|12368.4|12366.9|12368.6|12367.1|12373.5|12372.1|12364.1|12362.8|3953
1593403200000|2020-06-29 04:00:00|12368.7|12367.2|12368.1|12366.6|12371.2|12370|12361.8|12360.5|3558
1593406800000|2020-06-29 05:00:00|12367.8|12366.3|12375.6|12374.1|12385.5|12384|12367.1|12365.6|5404
1593410400000|2020-06-29 06:00:00|12375.4|12373.9|12378.1|12376.6|12390.5|12389.4|12371.7|12370.2|7368
1593414000000|2020-06-29 07:00:00|12378.4|12376.9|12360|12359.1|12381|12379.5|12352.9|12351.7|8613
1593417600000|2020-06-29 08:00:00|12359.9|12359|12331.3|12330.4|12361.2|12360.3|12331.1|12330|7527
1593421200000|2020-06-29 09:00:00|12331.4|12330.5|12330.4|12328.9|12337.5|12336.1|12315.1|12313.6|7614
1593424800000|2020-06-29 10:00:00|12330.5|12329|12320.5|12319.6|12336.4|12335.1|12316.6|12315.7|8547
1593428400000|2020-06-29 11:00:00|12320.9|12320|12316.5|12315.6|12323.7|12322.8|12304.4|12302.9|7300
1593432000000|2020-06-29 12:00:00|12317|12315.5|12321.8|12320.9|12331.1|12330.2|12300.2|12298.8|7590
1593435600000|2020-06-29 13:00:00|12321.9|12321|12300.9|12299.4|12322.2|12321.3|12295.7|12294.8|8980
1593439200000|2020-06-29 14:00:00|12300.8|12299.3|12266.3|12265.4|12305.9|12304.4|12265.7|12264.8|11563
1593442800000|2020-06-29 15:00:00|12266.2|12265.3|12278.4|12276.9|12280.1|12278.6|12252.1|12250.9|10297
1593446400000|2020-06-29 16:00:00|12278.3|12276.8|12282.9|12282|12293.7|12292.4|12274.1|12272.9|7942
1593450000000|2020-06-29 17:00:00|12283.4|12281.9|12286.2|12284.7|12291|12289.8|12275.3|12274.1|5300
1593453600000|2020-06-29 18:00:00|12286.3|12284.8|12285.9|12285|12294.4|12293.3|12283.8|12282.6|3979
1593457200000|2020-06-29 19:00:00|12286.3|12284.8|12292.5|12291.6|12293.6|12292.4|12282.1|12280.7|4849
1593460800000|2020-06-29 20:00:00|12292.9|12292|12302|12297.9|12303.8|12300.2|12292.1|12290.8|3561
1593464400000|2020-06-29 21:00:00|12301.9|12297.7|12304.5|12296.6|12307.2|12301.9|12298.3|12288.3|3539
1593468000000|2020-06-29 22:00:00|12304.2|12296.2|12310.6|12309.1|12313.2|12311.7|12300.9|12295.6|3063
1593471600000|2020-06-29 23:00:00|12309.9|12308.4|12311.8|12310.3|12318|12316.5|12305.5|12304.1|2555
1593475200000|2020-06-30 00:00:00|12312.1|12310.6|12300.6|12299.1|12314.3|12312.8|12298.5|12297|3480
1593478800000|2020-06-30 01:00:00|12300.7|12299.2|12308.7|12307.8|12310.5|12309|12296.4|12294.9|3742
1593482400000|2020-06-30 02:00:00|12309|12307.5|12302.7|12301.2|12314.8|12313.5|12301.3|12299.8|3398
1593486000000|2020-06-30 03:00:00|12302.8|12301.3|12303.6|12302.1|12309.8|12308.7|12300.1|12298.6|2614
1593489600000|2020-06-30 04:00:00|12303.7|12302.2|12302.3|12300.8|12308.5|12307|12298.3|12297.2|2610
1593493200000|2020-06-30 05:00:00|12302.4|12300.9|12288.2|12285|12302.4|12301.2|12286.3|12284.8|3371
1593496800000|2020-06-30 06:00:00|12288.1|12285.1|12274.3|12273.4|12290.2|12287.1|12268.3|12267|6600
1593500400000|2020-06-30 07:00:00|12274.2|12273.3|12283.8|12282.3|12286.6|12285.2|12260.2|12259.1|8496
1593504000000|2020-06-30 08:00:00|12283.7|12282.2|12273.6|12272.1|12294.2|12293|12273.4|12271.9|8302
1593507600000|2020-06-30 09:00:00|12273.7|12272.8|12267.7|12266.2|12275.1|12273.6|12258.3|12257.3|7727
1593511200000|2020-06-30 10:00:00|12267.8|12266.3|12270.1|12268.6|12289.2|12288.3|12266.8|12265.8|7758
1593514800000|2020-06-30 11:00:00|12269.8|12268.9|12272.9|12272|12277.1|12275.9|12262.6|12261.3|7289
1593518400000|2020-06-30 12:00:00|12272.8|12271.9|12289.4|12287.9|12289.7|12288.2|12267.2|12266|8168
1593522000000|2020-06-30 13:00:00|12289.5|12288|12303.9|12301.4|12327.3|12325.8|12279.7|12278.2|10622
1593525600000|2020-06-30 14:00:00|12303.1|12300|12356.9|12355.4|12366.5|12365.3|12300|12298.5|15787
1593529200000|2020-06-30 15:00:00|12357.3|12355.8|12368.7|12367.8|12392.6|12391.7|12350.6|12349.7|12553
1593532800000|2020-06-30 16:00:00|12368.4|12367.5|12379.9|12379|12385|12383.8|12357.4|12356.1|9258
1593536400000|2020-06-30 17:00:00|12379.8|12378.9|12374.4|12373.5|12389|12387.8|12371.9|12371|7415
1593540000000|2020-06-30 18:00:00|12374.1|12373.2|12391.6|12390.7|12392.1|12391.2|12368.1|12367.2|6477
1593543600000|2020-06-30 19:00:00|12391.5|12390.6|12389.8|12388.9|12397.9|12397|12375.8|12374.5|6620
1593547200000|2020-06-30 20:00:00|12390.1|12389.2|12401.9|12399.8|12403.4|12401.2|12389.1|12388.2|4559
1593550800000|2020-06-30 21:00:00|12401.3|12399.3|12403.2|12395.5|12403.2|12400|12394|12387.3|4514
1593554400000|2020-06-30 22:00:00|12403|12395.9|12394.4|12392.9|12403|12400.5|12393.4|12392.3|2868
1593558000000|2020-06-30 23:00:00|12395.1|12393.6|12388.6|12387.1|12395.1|12393.6|12387|12385.5|2012
1593561600000|2020-07-01 00:00:00|12388.7|12387.2|12384.3|12383.4|12388.9|12387.4|12377.4|12376.1|3620
1593565200000|2020-07-01 01:00:00|12384.4|12383.5|12389.1|12387.6|12392|12390.5|12378.3|12376.8|6093
1593568800000|2020-07-01 02:00:00|12389|12387.5|12383.1|12381.6|12393.7|12392.2|12382.4|12381.3|3870
1593572400000|2020-07-01 03:00:00|12383.4|12381.9|12369.8|12368.9|12389.2|12387.7|12368.7|12367.4|3420
1593576000000|2020-07-01 04:00:00|12370|12368.5|12361|12359.5|12375.1|12373.6|12360.2|12358.8|3686
1593579600000|2020-07-01 05:00:00|12361.2|12359.7|12370.5|12369|12372.4|12370.9|12360.2|12359|5014
1593583200000|2020-07-01 06:00:00|12370.4|12368.9|12382.9|12382|12387.9|12386.6|12365.7|12364.2|5807
1593586800000|2020-07-01 07:00:00|12383|12382.1|12379.4|12377.9|12392.2|12390.9|12372.7|12371.5|6883
1593590400000|2020-07-01 08:00:00|12379.3|12377.8|12387.4|12385.9|12414.8|12413.5|12374.7|12373.2|8065
1593594000000|2020-07-01 09:00:00|12387.5|12386|12397.7|12396.2|12406.1|12405.2|12385.7|12384.5|8099
1593597600000|2020-07-01 10:00:00|12397.2|12396.3|12407.2|12406.3|12422|12421|12395.2|12393.9|9177
1593601200000|2020-07-01 11:00:00|12407.4|12406.5|12390|12388.5|12407.8|12406.9|12373.5|12372.2|10380
1593604800000|2020-07-01 12:00:00|12389.7|12388.8|12414.3|12413.4|12417.7|12416.4|12380.3|12378.7|10855
1593608400000|2020-07-01 13:00:00|12414.7|12413.8|12427|12425.5|12427.7|12426.4|12411.9|12410.6|11285
1593612000000|2020-07-01 14:00:00|12427.3|12425|12458.4|12457.5|12460.1|12458.9|12425.8|12423.9|13273
1593615600000|2020-07-01 15:00:00|12458.2|12457.3|12473.9|12473|12479.2|12477.7|12452.6|12451.6|10775
1593619200000|2020-07-01 16:00:00|12473.8|12472.9|12481.9|12481|12487.1|12486.1|12469.2|12468|8140
1593622800000|2020-07-01 17:00:00|12482|12481.1|12482.2|12479.5|12491|12490.1|12474.7|12473.7|6199
1593626400000|2020-07-01 18:00:00|12481.9|12479.8|12471.9|12471|12485.4|12483.9|12469.1|12468|6238
1593630000000|2020-07-01 19:00:00|12471.7|12470.8|12478.3|12476.8|12489.2|12487.7|12466.1|12465.2|5961
1593633600000|2020-07-01 20:00:00|12478.6|12477.1|12476.1|12473.6|12480.5|12479|12474.8|12472.8|2850
1593637200000|2020-07-01 21:00:00|12476.2|12473.4|12480.6|12475.1|12488.2|12478.4|12472|12465.5|3173
1593640800000|2020-07-01 22:00:00|12480.3|12475.2|12477.9|12476.4|12480.9|12478.9|12476.6|12473.9|2973
1593644400000|2020-07-01 23:00:00|12478.9|12476.8|12465.2|12463.7|12480.4|12478.9|12464.2|12462.7|2616
1593648000000|2020-07-02 00:00:00|12465|12463.5|12470.3|12468.8|12471|12469.8|12461.7|12460.3|3959
1593651600000|2020-07-02 01:00:00|12470.2|12468.7|12477.6|12476.1|12489.4|12487.9|12468|12466.7|5079
1593655200000|2020-07-02 02:00:00|12477.7|12476.2|12485.6|12484.1|12486.2|12484.7|12474.7|12473.2|4410
1593658800000|2020-07-02 03:00:00|12485.7|12484.2|12487.9|12486.4|12488.4|12487.1|12481|12479.5|2967
1593662400000|2020-07-02 04:00:00|12487.8|12486.3|12493.3|12491.8|12495.5|12494.2|12486.9|12485.7|3390
1593666000000|2020-07-02 05:00:00|12493.2|12491.7|12488.7|12487.2|12494.2|12492.7|12485.4|12484.3|3501
1593669600000|2020-07-02 06:00:00|12488.6|12487.1|12491.3|12489.8|12507.4|12506.1|12487.4|12486.1|5892
1593673200000|2020-07-02 07:00:00|12491.4|12489.9|12503.8|12502.9|12507.1|12506|12478.8|12477.8|9489
1593676800000|2020-07-02 08:00:00|12504|12503.1|12523.7|12522.8|12524.7|12523.6|12496.5|12495.6|8244
1593680400000|2020-07-02 09:00:00|12523.9|12523|12516.8|12515.9|12528|12526.9|12514.6|12513.5|6023
1593684000000|2020-07-02 10:00:00|12516.7|12515.8|12505.6|12504.7|12527.9|12526.4|12504.4|12503.4|6964
1593687600000|2020-07-02 11:00:00|12505.5|12504.6|12519.2|12517.7|12519.8|12518.6|12499|12498.1|6874
1593691200000|2020-07-02 12:00:00|12519.4|12517.9|12489.6|12488.1|12530.8|12529.3|12489.6|12488.1|13938
1593694800000|2020-07-02 13:00:00|12489.5|12488|12507.5|12505.2|12507.7|12506.2|12469.6|12468.1|12853
1593698400000|2020-07-02 14:00:00|12507|12505.5|12467.1|12465.6|12521.7|12520.2|12462.9|12461.4|13382
1593702000000|2020-07-02 15:00:00|12466.9|12465.4|12467.8|12466.3|12482.8|12481.6|12459.9|12458.7|10261
1593705600000|2020-07-02 16:00:00|12468|12466.5|12462.1|12460.6|12468.9|12467.7|12456.9|12455.6|7605
1593709200000|2020-07-02 17:00:00|12462.2|12460.7|12465.3|12464.4|12470.3|12469.2|12460|12458.6|4467
1593712800000|2020-07-02 18:00:00|12465.6|12464.7|12464.4|12463.5|12466.4|12465.2|12460|12458.8|4825
1593716400000|2020-07-02 19:00:00|12464.3|12463.4|12463.5|12462.6|12467.8|12466.5|12457.9|12456.7|4064
1593720000000|2020-07-02 20:00:00|12463.7|12462.2|12469.1|12467|12471.3|12468.7|12462.3|12460.8|3809
1593723600000|2020-07-02 21:00:00|12468.6|12467.1|12472.2|12463.3|12478.3|12469.1|12465.5|12458.9|2693
1593727200000|2020-07-02 22:00:00|12472|12462.9|12471.7|12470.2|12473.1|12470.7|12467.4|12462.7|3191
1593730800000|2020-07-02 23:00:00|12470.9|12469.4|12466.9|12465.4|12473.7|12472.2|12465.8|12464.3|2245
1593734400000|2020-07-03 00:00:00|12466.8|12465.3|12463.5|12462|12469.3|12467.8|12458.3|12457.1|3799
1593738000000|2020-07-03 01:00:00|12463.6|12462.1|12463.7|12462.2|12473.6|12472.1|12459.1|12457.6|4723
1593741600000|2020-07-03 02:00:00|12464.1|12462.6|12460.3|12459.4|12466.3|12465.2|12459.8|12458.6|3775
1593745200000|2020-07-03 03:00:00|12461.1|12459.6|12466.7|12465.2|12468.8|12467.3|12459.9|12458.9|3449
1593748800000|2020-07-03 04:00:00|12466.3|12465.4|12460.8|12459.3|12468.5|12467|12457.8|12456.6|4216
1593752400000|2020-07-03 05:00:00|12460.7|12459.2|12467.7|12466.2|12467.9|12466.7|12459|12457.7|4041
1593756000000|2020-07-03 06:00:00|12467.6|12466.1|12477.5|12476|12481.5|12480.3|12463.5|12462.2|6030
1593759600000|2020-07-03 07:00:00|12477.3|12476.4|12459.3|12458.4|12487.2|12486.2|12439|12437.5|9494
1593763200000|2020-07-03 08:00:00|12459.1|12458.2|12463.8|12462.3|12471.4|12470.4|12454.9|12453.4|7766
1593766800000|2020-07-03 09:00:00|12463.7|12462.2|12451.5|12450|12463.7|12462.2|12440.2|12439.1|6615
1593770400000|2020-07-03 10:00:00|12451.4|12449.9|12458.6|12457.7|12462.5|12461|12441.9|12440.6|7158
1593774000000|2020-07-03 11:00:00|12458.5|12457.6|12453.7|12452.2|12461.6|12460.5|12444.4|12443.5|6757
1593777600000|2020-07-03 12:00:00|12453.6|12452.1|12456.3|12455.4|12460.2|12459|12450.1|12448.6|5277
1593781200000|2020-07-03 13:00:00|12456.4|12455.5|12464.4|12462.9|12464.8|12463.7|12454.1|12453.2|5374
1593784800000|2020-07-03 14:00:00|12464.3|12462.8|12467|12465.5|12472.3|12471.2|12446.5|12445|7683
1593788400000|2020-07-03 15:00:00|12467.1|12465.6|12467.2|12465.7|12471.6|12470.1|12461.4|12460.1|5153
1593792000000|2020-07-03 16:00:00|12467.1|12465.6|12471|12468.3|12471|12468.9|12460.9|12459.4|3823
1593795600000|2020-07-03 17:00:00|12470.3|12468.8|12475.3|12465.3|12477.9|12473.5|12465.4|12458.3|13613
1593799200000|2020-07-03 18:00:00|12474.8|12464.8|12478.8|12475.8|12480|12477.3|12474|12464|11970
1593802800000|2020-07-03 19:00:00|12478.7|12476.1|12481.6|12476.2|12484|12478.1|12477|12473.2|10975
1593806400000|2020-07-03 20:00:00|12481.5|12476.3|12495.9|12485.9|12498.1|12488.1|12476.4|12472.3|4446
1593979200000|2020-07-05 20:00:00|12468.6|12448.6|12479.1|12459.1|12492|12476.5|12466|12447.6|191
1593982800000|2020-07-05 21:00:00|12479.6|12459.6|12484|12467.9|12486.5|12475.4|12473.6|12453.6|1068
1593986400000|2020-07-05 22:00:00|12483.6|12466.8|12473.4|12471.9|12486.1|12473.8|12472.7|12462.3|2927
1593990000000|2020-07-05 23:00:00|12473.3|12471.8|12475.1|12473.6|12478.5|12477|12470.9|12469.4|2412
1593993600000|2020-07-06 00:00:00|12475.2|12473.7|12480.1|12479.2|12490.3|12488.9|12474.4|12472.9|5150
1593997200000|2020-07-06 01:00:00|12480.4|12478.9|12481.1|12479.6|12490.4|12489.3|12476.6|12475.7|5232
1594000800000|2020-07-06 02:00:00|12481.4|12479.9|12484.5|12483.6|12486.4|12485|12477.1|12475.9|4294
1594004400000|2020-07-06 03:00:00|12484.7|12483.8|12493.4|12491.9|12495.4|12494.3|12483.4|12482.3|3605
1594008000000|2020-07-06 04:00:00|12493.5|12492|12497.7|12496.2|12498.3|12496.8|12490.7|12489.6|3266
1594011600000|2020-07-06 05:00:00|12497.6|12496.1|12499.8|12498.3|12500.6|12499.2|12492|12491|4535
1594015200000|2020-07-06 06:00:00|12499.9|12498.4|12504.4|12502.9|12511|12509.6|12490.6|12489.5|6187
1594018800000|2020-07-06 07:00:00|12504.6|12503.1|12488.7|12487.2|12508.9|12508|12482.9|12481.6|10492
1594022400000|2020-07-06 08:00:00|12488.8|12487.3|12491.1|12490.2|12495.2|12494.3|12476.8|12475.5|8879
1594026000000|2020-07-06 09:00:00|12491.3|12490.4|12499.2|12497.7|12502.7|12501.8|12486.4|12485.5|7240
1594029600000|2020-07-06 10:00:00|12498.9|12498|12495.2|12494.3|12504.6|12503.5|12486.7|12485.6|7115
1594033200000|2020-07-06 11:00:00|12495.1|12494.2|12510.5|12509.6|12519.3|12518.1|12494.4|12493.4|7672
1594036800000|2020-07-06 12:00:00|12510.9|12510|12511.1|12510.2|12520|12518.8|12501.3|12499.9|7511
1594040400000|2020-07-06 13:00:00|12510.8|12509.9|12508.7|12505|12520.7|12519.5|12505.5|12504.4|9212
1594044000000|2020-07-06 14:00:00|12508.3|12504.7|12509.8|12508.9|12515.1|12514.2|12480.5|12479.5|11465
1594047600000|2020-07-06 15:00:00|12509.9|12509|12481.8|12480.9|12510.7|12509.8|12481.2|12480.3|7986
1594051200000|2020-07-06 16:00:00|12481.7|12480.8|12484.8|12483.9|12491.2|12490.3|12480.9|12480|4893
1594054800000|2020-07-06 17:00:00|12484.7|12483.8|12496.8|12495.9|12502.4|12501.2|12484.5|12483.6|5102
1594058400000|2020-07-06 18:00:00|12496.7|12495.8|12498.5|12497.6|12504.5|12503|12486.2|12485.3|4032
1594062000000|2020-07-06 19:00:00|12498.6|12497.7|12494|12493.1|12498.9|12498|12487.8|12486.7|5499
1594065600000|2020-07-06 20:00:00|12493.9|12493|12493.7|12491.2|12497.3|12496.1|12487.4|12486.1|3436
1594069200000|2020-07-06 21:00:00|12494|12490|12495.5|12487.8|12497.5|12491|12487.3|12482.1|3153
1594072800000|2020-07-06 22:00:00|12495.4|12487.7|12492.6|12491.1|12495.8|12492.1|12490.2|12485.3|3274
1594076400000|2020-07-06 23:00:00|12492.8|12491.3|12495.4|12494.5|12497.2|12495.7|12492.3|12490.4|2690
1594080000000|2020-07-07 00:00:00|12495.3|12494.4|12513.6|12512.1|12518.8|12517.6|12493.2|12491.9|4657
1594083600000|2020-07-07 01:00:00|12513.8|12512.3|12498.4|12496.9|12515.6|12514.7|12495.9|12494.4|6558
1594087200000|2020-07-07 02:00:00|12498.5|12497|12493.8|12492.3|12505.7|12504.8|12490.4|12488.9|5903
1594090800000|2020-07-07 03:00:00|12493.7|12492.2|12503|12502.1|12504.9|12503.9|12492.8|12491.3|4218
1594094400000|2020-07-07 04:00:00|12502.6|12501.7|12506.7|12505.8|12509|12507.8|12497.9|12496.4|3906
1594098000000|2020-07-07 05:00:00|12506.6|12505.7|12498.5|12497.6|12515.3|12513.9|12493.6|12492.2|5250
1594101600000|2020-07-07 06:00:00|12497.9|12496.4|12484.5|12483|12498.7|12497.8|12483.8|12482.6|6573
1594105200000|2020-07-07 07:00:00|12484.7|12483.2|12489.7|12488.2|12492.2|12491.3|12467.8|12466.5|9562
1594108800000|2020-07-07 08:00:00|12489.6|12488.1|12471.2|12470.3|12494.4|12493.2|12467.9|12466.9|9971
1594112400000|2020-07-07 09:00:00|12471.3|12470.4|12478|12476.5|12479|12478.1|12463|12461.9|7658
1594116000000|2020-07-07 10:00:00|12478.1|12476.6|12496|12494.5|12497.4|12496.5|12476.2|12475.3|8273
1594119600000|2020-07-07 11:00:00|12496.1|12494.6|12518.7|12517.8|12530|12529.1|12493.5|12492.5|8021
1594123200000|2020-07-07 12:00:00|12518.8|12517.9|12538.3|12536.8|12540.4|12539|12518.8|12517.9|7500
1594126800000|2020-07-07 13:00:00|12538.1|12536.6|12554.8|12553.9|12563|12561.5|12524.8|12523.4|9816
1594130400000|2020-07-07 14:00:00|12554.7|12553.8|12576.5|12575.6|12579.7|12578.5|12551.4|12549.9|11810
1594134000000|2020-07-07 15:00:00|12576.6|12575.7|12571.2|12570.3|12593|12591.7|12570|12568.9|8855
1594137600000|2020-07-07 16:00:00|12571.1|12570.2|12560.3|12559.4|12583.8|12582.9|12558.1|12557.2|6884
1594141200000|2020-07-07 17:00:00|12560.5|12559|12571.1|12569.6|12572.7|12571.6|12558.8|12557.7|6308
1594144800000|2020-07-07 18:00:00|12570.9|12569.4|12554.7|12553.8|12573.9|12572.8|12553.5|12552.3|5847
1594148400000|2020-07-07 19:00:00|12554.9|12553.4|12539.1|12537.6|12557.4|12556.3|12538.4|12537.3|5877
1594152000000|2020-07-07 20:00:00|12539.5|12538|12543|12540.7|12545.4|12543.3|12536.5|12535.4|3374
1594155600000|2020-07-07 21:00:00|12542.5|12541|12555.3|12546|12560.1|12550.1|12542.5|12534.7|3084
1594159200000|2020-07-07 22:00:00|12556|12545.6|12542.5|12541|12556|12548.5|12542.2|12537.2|4607
1594162800000|2020-07-07 23:00:00|12542.4|12540.9|12541.8|12540.3|12548.9|12547.4|12539.9|12538.6|2018
1594166400000|2020-07-08 00:00:00|12542.2|12540.7|12550.5|12549|12563.8|12562.3|12537.5|12536|6243
1594170000000|2020-07-08 01:00:00|12550.6|12549.1|12545.2|12543.7|12567.8|12566.3|12544.7|12543.2|5834
1594173600000|2020-07-08 02:00:00|12545.3|12543.8|12560.9|12559.4|12561.7|12560.2|12544|12542.5|4892
1594177200000|2020-07-08 03:00:00|12561.1|12559.6|12559.7|12558.2|12564.7|12563.3|12556.6|12555.3|3816
1594180800000|2020-07-08 04:00:00|12559.4|12557.9|12557.3|12555.8|12564.1|12562.6|12552|12550.5|3371
1594184400000|2020-07-08 05:00:00|12557.4|12555.9|12557.4|12555.9|12563.4|12561.9|12552.8|12551.4|3868
1594188000000|2020-07-08 06:00:00|12557.3|12555.8|12549.4|12547.9|12558.1|12556.9|12539.3|12537.8|7058
1594191600000|2020-07-08 07:00:00|12549.3|12547.8|12549.4|12548.5|12569|12567.5|12543.3|12542.4|9769
1594195200000|2020-07-08 08:00:00|12550.2|12549.3|12529.1|12528.2|12551.8|12550.8|12524.9|12523.4|9625
1594198800000|2020-07-08 09:00:00|12529.5|12528|12526.5|12525.6|12533.8|12532.6|12509.1|12507.9|9168
1594202400000|2020-07-08 10:00:00|12526.7|12525.2|12534.7|12533.2|12540.3|12539.4|12519.6|12518.5|7310
1594206000000|2020-07-08 11:00:00|12534.8|12533.3|12558.9|12558|12566.8|12565.8|12528.7|12527.5|7843
1594209600000|2020-07-08 12:00:00|12559|12558.1|12545.2|12544.3|12566.6|12565.3|12528.8|12527.5|9727
1594213200000|2020-07-08 13:00:00|12545.1|12544.2|12588.9|12588|12593.6|12592.7|12540.6|12539.6|11214
1594216800000|2020-07-08 14:00:00|12588.8|12587.9|12595.7|12594.8|12601.6|12600.6|12582.1|12580.7|12113
1594220400000|2020-07-08 15:00:00|12595.6|12594.7|12590.9|12590|12597.2|12596.1|12569.2|12567.7|10628
1594224000000|2020-07-08 16:00:00|12590.8|12589.9|12603|12602.1|12604.2|12602.9|12584.5|12583.5|8280
1594227600000|2020-07-08 17:00:00|12603.6|12602.7|12612.8|12611.3|12615.9|12614.8|12599.7|12598.8|6949
1594231200000|2020-07-08 18:00:00|12612.7|12611.2|12622.5|12621.6|12623.9|12622.9|12611.2|12610|6306
1594234800000|2020-07-08 19:00:00|12622.2|12621.3|12614.3|12613.4|12623.6|12622.4|12611.2|12610|6250
1594238400000|2020-07-08 20:00:00|12614.2|12613.3|12610.9|12609.4|12618.7|12617.4|12610.2|12607.8|3730
1594242000000|2020-07-08 21:00:00|12612.3|12608.4|12616.1|12608.5|12619.3|12611.3|12610.7|12600.7|3234
1594245600000|2020-07-08 22:00:00|12616.2|12609.1|12609.4|12607.9|12616.6|12612.4|12604.8|12603.2|3635
1594249200000|2020-07-08 23:00:00|12609.3|12607.8|12613.8|12612.3|12616.2|12614.9|12608.5|12606.9|2446
1594252800000|2020-07-09 00:00:00|12613.7|12612.2|12612.3|12610.8|12629.6|12628.1|12610.3|12608.8|4296
1594256400000|2020-07-09 01:00:00|12612.4|12610.9|12613.2|12611.7|12615.4|12614.3|12602.2|12600.7|6082
1594260000000|2020-07-09 02:00:00|12613.1|12611.6|12611|12609.5|12617.2|12615.7|12607.3|12606.4|4387
1594263600000|2020-07-09 03:00:00|12611.2|12609.7|12629|12628.1|12630|12628.8|12608.1|12606.9|3986
1594267200000|2020-07-09 04:00:00|12628.8|12627.5|12632.1|12631.2|12637.1|12635.6|12628|12626.9|4832
1594270800000|2020-07-09 05:00:00|12632.2|12631.3|12633.2|12631.7|12635.5|12634.4|12628.4|12627.1|4861
1594274400000|2020-07-09 06:00:00|12633.1|12631.6|12644.5|12643.6|12647.4|12646.4|12631.6|12630.3|6484
1594278000000|2020-07-09 07:00:00|12644.6|12643.7|12630.7|12629.8|12653.2|12652.3|12626.8|12625.9|10108
1594281600000|2020-07-09 08:00:00|12631.1|12629.6|12640.9|12640|12649|12647.8|12625.8|12624.9|8916
1594285200000|2020-07-09 09:00:00|12641|12640.1|12655.5|12654.6|12667.6|12666.4|12632.9|12631.5|8613
1594288800000|2020-07-09 10:00:00|12655.6|12654.7|12638.7|12637.8|12658.3|12657.3|12635.2|12634.1|7679
1594292400000|2020-07-09 11:00:00|12638.6|12637.7|12652.5|12651|12654.9|12653.6|12637.1|12635.6|7531
1594296000000|2020-07-09 12:00:00|12652.3|12650.8|12660.6|12659.7|12661.6|12660.3|12648.2|12647|7578
1594299600000|2020-07-09 13:00:00|12660.4|12659.5|12658.8|12657.3|12670.2|12669.3|12648.8|12647.8|9912
1594303200000|2020-07-09 14:00:00|12659.1|12657.6|12618.2|12617.3|12665.9|12664.7|12607.4|12605.9|15776
1594306800000|2020-07-09 15:00:00|12618.1|12617.2|12614.4|12612.9|12622.6|12621.1|12601|12599.5|14153
1594310400000|2020-07-09 16:00:00|12614.5|12613|12610.4|12609.5|12627.5|12626.4|12609.5|12608.5|9696
1594314000000|2020-07-09 17:00:00|12610.3|12609.4|12615|12613.5|12620|12618.6|12609.6|12608.5|6770
1594317600000|2020-07-09 18:00:00|12615.1|12613.6|12622.4|12620.9|12623.6|12622.6|12612.1|12610.6|5075
1594321200000|2020-07-09 19:00:00|12622.6|12621.5|12608.3|12607.4|12624.3|12623|12604.1|12602.6|6596
1594324800000|2020-07-09 20:00:00|12608.8|12607.3|12606.9|12605.4|12609.7|12608.5|12601.2|12599.7|5119
1594328400000|2020-07-09 21:00:00|12607.1|12605.6|12608.8|12601.9|12612.4|12607.7|12605.8|12599.8|2027
1594332000000|2020-07-09 22:00:00|12609|12602|12606|12604.5|12611.9|12610.4|12605.7|12601.4|3252
1594335600000|2020-07-09 23:00:00|12605.1|12603.6|12606.5|12605|12610.3|12609.2|12599|12597.5|1918
1594339200000|2020-07-10 00:00:00|12606.4|12604.9|12592.3|12590.8|12607.5|12606.3|12582.1|12580.8|4926
1594342800000|2020-07-10 01:00:00|12592.5|12591|12598.1|12596.6|12599.1|12597.8|12587.1|12585.6|5731
1594346400000|2020-07-10 02:00:00|12597.8|12596.9|12587.8|12586.9|12597.8|12596.9|12583.8|12582.7|4052
1594350000000|2020-07-10 03:00:00|12587.7|12586.8|12591|12590.1|12592.6|12591.4|12587.1|12585.9|2832
1594353600000|2020-07-10 04:00:00|12590.9|12590|12586|12585.1|12590.9|12590|12584.4|12583.5|3325
1594357200000|2020-07-10 05:00:00|12586.1|12585.2|12583.5|12582|12587.6|12586.3|12579.5|12578.6|4363
1594360800000|2020-07-10 06:00:00|12583.6|12582.1|12582.6|12581.1|12593.1|12592|12572.7|12571.7|6780
1594364400000|2020-07-10 07:00:00|12583|12581.5|12589.8|12588.9|12595.5|12594.3|12567.3|12566.4|9653
1594368000000|2020-07-10 08:00:00|12589.7|12588.8|12597.6|12596.7|12597.9|12597|12581.4|12580.5|8739
1594371600000|2020-07-10 09:00:00|12597.7|12596.8|12610.7|12609.2|12618.7|12617.8|12594|12593.1|8266
1594375200000|2020-07-10 10:00:00|12610.9|12609.4|12613.4|12612.5|12622|12620.7|12606.9|12606|7659
1594378800000|2020-07-10 11:00:00|12613.3|12612.4|12599.3|12597.8|12626.4|12625.3|12598.1|12597|7044
1594382400000|2020-07-10 12:00:00|12599.1|12598.2|12615.8|12614.3|12618.4|12617.1|12585.8|12584.6|8371
1594386000000|2020-07-10 13:00:00|12615.7|12614.2|12637.9|12636.4|12654.9|12653.7|12615.7|12614.2|12432
1594389600000|2020-07-10 14:00:00|12637.8|12636.3|12662.3|12661.4|12664.8|12663.6|12630.7|12629.6|11402
1594393200000|2020-07-10 15:00:00|12662.2|12661.3|12653.5|12652|12663.6|12662.3|12642|12641.1|8836
1594396800000|2020-07-10 16:00:00|12653.2|12651.7|12627.9|12626.4|12653.7|12652.8|12621.6|12620.3|7409
1594400400000|2020-07-10 17:00:00|12627.8|12626.3|12634.4|12632.9|12635.3|12633.9|12621.9|12620.5|4945
1594404000000|2020-07-10 18:00:00|12634.3|12632.8|12628.2|12626.7|12636.3|12635.1|12625.1|12623.9|4034
1594407600000|2020-07-10 19:00:00|12628.3|12626.8|12629.6|12628.1|12632.6|12631.1|12621.2|12620|5231
1594411200000|2020-07-10 20:00:00|12629.5|12628|12622|12620.5|12631.6|12630.1|12620.4|12612.8|4156
1594584000000|2020-07-12 20:00:00|12653|12633|12637.1|12617.1|12659.7|12639.7|12637|12617|169
1594587600000|2020-07-12 21:00:00|12647.8|12627.8|12637.8|12622.8|12657.2|12637.2|12634.6|12617.4|2231
1594591200000|2020-07-12 22:00:00|12638.1|12623.1|12638.3|12635.2|12639.4|12636.9|12628.6|12621.4|7480
1594594800000|2020-07-12 23:00:00|12638.1|12635.1|12627.2|12625.7|12638.8|12636.9|12626.9|12625.4|3777
1594598400000|2020-07-13 00:00:00|12627.3|12625.8|12640.8|12639.3|12642.7|12641.2|12622.5|12621|3910
1594602000000|2020-07-13 01:00:00|12640.7|12639.2|12646.9|12645.4|12653.9|12652.4|12640.7|12639.2|4843
1594605600000|2020-07-13 02:00:00|12647|12645.5|12652.2|12650.7|12657.9|12656.4|12645.6|12644.3|4028
1594609200000|2020-07-13 03:00:00|12652.1|12650.6|12656.8|12655.3|12659.8|12658.3|12650.8|12649.3|3669
1594612800000|2020-07-13 04:00:00|12656.7|12655.2|12653.1|12651.6|12658.7|12657.2|12652.5|12651|2522
1594616400000|2020-07-13 05:00:00|12653.2|12651.7|12661.4|12659.9|12667|12665.5|12652.5|12651|3853
1594620000000|2020-07-13 06:00:00|12661.6|12660.1|12660.7|12659.2|12666.8|12665.3|12650.7|12649.4|5368
1594623600000|2020-07-13 07:00:00|12660.6|12659.1|12624.5|12623|12664.4|12663.2|12621.9|12620.8|9432
1594627200000|2020-07-13 08:00:00|12624.6|12623.1|12608.9|12607.4|12624.7|12623.6|12597.6|12596.4|8176
1594630800000|2020-07-13 09:00:00|12609.1|12607.6|12606.7|12605.8|12611.5|12610.4|12592.2|12591|7405
1594634400000|2020-07-13 10:00:00|12606.8|12605.9|12605.3|12603.8|12617.6|12616.5|12592.3|12591.3|7350
1594638000000|2020-07-13 11:00:00|12605.2|12603.7|12604.9|12603.4|12612.3|12611.2|12593.8|12592.5|7498
1594641600000|2020-07-13 12:00:00|12605|12603.5|12604.9|12603.4|12610.7|12609.3|12593.2|12592|6931
1594645200000|2020-07-13 13:00:00|12604.7|12603.8|12617.3|12615.8|12626.9|12626|12602.6|12601.6|8586
1594648800000|2020-07-13 14:00:00|12617.5|12616|12619.4|12618.5|12639.2|12638.1|12609.4|12608.4|9298
1594652400000|2020-07-13 15:00:00|12619.3|12618.4|12613.3|12611.8|12625.7|12624.8|12608.8|12607.5|8177
1594656000000|2020-07-13 16:00:00|12613.2|12611.7|12615.3|12613.8|12620.5|12619.2|12602.7|12601.6|5905
1594659600000|2020-07-13 17:00:00|12615.2|12613.7|12594.9|12593.4|12620.5|12619.3|12594.3|12593.2|5106
1594663200000|2020-07-13 18:00:00|12595.6|12594.1|12572|12571.1|12597.1|12596.2|12570.5|12569.6|7261
1594666800000|2020-07-13 19:00:00|12572.1|12571.2|12557.9|12556.4|12574.6|12573.4|12551|12549.5|10737
1594670400000|2020-07-13 20:00:00|12557.7|12556.2|12554.4|12552.9|12558.8|12557.6|12551.3|12549.9|3703
1594674000000|2020-07-13 21:00:00|12554.5|12553|12561.7|12552.7|12569.4|12560.2|12554.3|12550.5|3300
1594677600000|2020-07-13 22:00:00|12561.6|12552.9|12557.9|12556.4|12562.4|12560.7|12557.6|12552.6|3298
1594681200000|2020-07-13 23:00:00|12557.8|12556.3|12552.7|12551.2|12562.1|12560.6|12551.5|12550|2288
1594684800000|2020-07-14 00:00:00|12552.3|12551.4|12548.3|12546.8|12555.1|12553.6|12542|12540.5|4336
1594688400000|2020-07-14 01:00:00|12548.4|12547.5|12551.3|12549.8|12553.9|12552.4|12538.6|12537.3|5119
1594692000000|2020-07-14 02:00:00|12551.1|12549.6|12545.9|12544.4|12556.9|12555.4|12539.7|12538.2|4827
1594695600000|2020-07-14 03:00:00|12545.8|12544.3|12553.8|12552.3|12553.8|12552.6|12545.5|12544|3187
1594699200000|2020-07-14 04:00:00|12553.5|12552.6|12556.1|12554.6|12556.2|12554.7|12549.8|12548.3|3056
1594702800000|2020-07-14 05:00:00|12556|12554.5|12549|12545.5|12559.4|12558.1|12545.4|12543.7|3415
1594706400000|2020-07-14 06:00:00|12549.4|12545|12537.7|12536.2|12551.5|12550.1|12535.9|12534.6|6407
1594710000000|2020-07-14 07:00:00|12537.6|12536.1|12521.5|12520|12540.1|12539|12513.2|12512|9368
1594713600000|2020-07-14 08:00:00|12521.4|12520.5|12528.5|12527|12530.7|12529.6|12507|12505.5|8457
1594717200000|2020-07-14 09:00:00|12528.7|12527.2|12520.1|12518.6|12528.7|12527.2|12509.5|12508|8726
1594720800000|2020-07-14 10:00:00|12520|12518.5|12523.7|12522.2|12524.6|12523.5|12508.2|12507.3|7512
1594724400000|2020-07-14 11:00:00|12523.6|12522.1|12530.4|12529.5|12531.8|12530.6|12518.5|12517.3|6882
1594728000000|2020-07-14 12:00:00|12530.5|12529.6|12514.6|12513.1|12539.2|12538.2|12513.2|12512.3|8511
1594731600000|2020-07-14 13:00:00|12514.7|12513.2|12510.3|12508.8|12522.3|12521.2|12480.5|12479.5|13691
1594735200000|2020-07-14 14:00:00|12509.7|12509.1|12530.4|12528.9|12542.7|12541.3|12497.7|12496.2|15788
1594738800000|2020-07-14 15:00:00|12530.6|12529.1|12545.1|12544.2|12552.8|12551.5|12522.6|12521.1|11478
1594742400000|2020-07-14 16:00:00|12544.9|12544|12548.3|12546.8|12556.1|12555.1|12543.3|12542.3|7033
1594746000000|2020-07-14 17:00:00|12548.4|12546.9|12557|12555.5|12562.3|12561|12545|12544|6504
1594749600000|2020-07-14 18:00:00|12557.2|12555.7|12556.8|12555.9|12564.6|12563.1|12552.2|12550.9|7497
1594753200000|2020-07-14 19:00:00|12556.7|12555.8|12551.5|12550|12558|12557.1|12548.6|12547.6|6604
1594756800000|2020-07-14 20:00:00|12551.1|12550.2|12553.8|12552.3|12558.3|12556.8|12550|12548.8|2730
1594760400000|2020-07-14 21:00:00|12554.2|12551.9|12563.7|12551.7|12567.1|12557.8|12552.5|12545.6|6182
1594764000000|2020-07-14 22:00:00|12563.6|12551.9|12572.2|12570.7|12575.8|12574.2|12561.1|12551.9|3983
1594767600000|2020-07-14 23:00:00|12572.3|12570.8|12569.6|12568.1|12573.5|12572|12564.5|12563|2377
1594771200000|2020-07-15 00:00:00|12569.7|12568.2|12573.9|12572.4|12586|12584.6|12569.1|12567.6|5108
1594774800000|2020-07-15 01:00:00|12574|12572.5|12581.5|12580|12588.2|12586.7|12570.4|12568.9|5494
1594778400000|2020-07-15 02:00:00|12581.8|12580.3|12575.5|12574|12582.5|12581.3|12573.6|12572.6|4019
1594782000000|2020-07-15 03:00:00|12575|12573.5|12569.8|12568.3|12575.7|12574.3|12564.2|12563|4027
1594785600000|2020-07-15 04:00:00|12569.7|12568.2|12574.1|12572.6|12577.9|12576.7|12567.1|12566|3193
1594789200000|2020-07-15 05:00:00|12573.9|12572.4|12578.6|12574.6|12579.8|12578.3|12571.6|12570.5|3841
1594792800000|2020-07-15 06:00:00|12578.7|12574.7|12591.2|12589.7|12601.1|12599.8|12574.1|12572.6|5682
1594796400000|2020-07-15 07:00:00|12591.1|12590.2|12604.1|12602.6|12613.6|12612.6|12587|12585.8|9737
1594800000000|2020-07-15 08:00:00|12604|12603.1|12606.9|12605.4|12628|12626.5|12600.7|12599.5|8260
1594803600000|2020-07-15 09:00:00|12606.4|12605.5|12603.6|12602.7|12611|12609.8|12594.1|12592.8|7729
1594807200000|2020-07-15 10:00:00|12603.5|12602.6|12626.6|12625.1|12636|12635|12601.7|12600.6|8074
1594810800000|2020-07-15 11:00:00|12626.7|12625.8|12632.3|12631.4|12633.4|12632.3|12614.8|12613.8|7523
1594814400000|2020-07-15 12:00:00|12632.5|12631.6|12636.1|12635.2|12643.8|12642.9|12625.1|12624.2|7109
1594818000000|2020-07-15 13:00:00|12636|12635.1|12606.8|12605.3|12650.4|12649.2|12604.6|12603.1|10607
1594821600000|2020-07-15 14:00:00|12606.6|12605.1|12623.2|12622.3|12626|12625.1|12596.8|12595.4|12200
1594825200000|2020-07-15 15:00:00|12622.9|12622|12585.8|12584.3|12627|12626.1|12583.6|12582.5|10721
1594828800000|2020-07-15 16:00:00|12585.9|12584.4|12586|12585.1|12591.8|12590.9|12576|12575.1|7637
1594832400000|2020-07-15 17:00:00|12585.9|12585|12584.4|12582.9|12597.9|12597|12583|12581.9|5404
1594836000000|2020-07-15 18:00:00|12584.5|12583|12581.9|12581|12590.5|12589.5|12580.7|12579.8|5460
1594839600000|2020-07-15 19:00:00|12581.3|12580.4|12590.5|12589|12591.5|12590.4|12579.5|12578.4|5640
1594843200000|2020-07-15 20:00:00|12590.4|12588.9|12588.1|12586.6|12592.4|12591.2|12587.4|12585.4|2445
1594846800000|2020-07-15 21:00:00|12591.7|12577.6|12592.1|12585.5|12594.9|12586.1|12587.9|12575|2628
1594850400000|2020-07-15 22:00:00|12591.9|12585.7|12589.9|12588.4|12596|12590.2|12589.3|12584.1|3215
1594854000000|2020-07-15 23:00:00|12590|12588.5|12591.5|12590|12594.3|12592.8|12589|12587.5|2029
1594857600000|2020-07-16 00:00:00|12591.4|12589.9|12573.3|12571.8|12591.4|12589.9|12572|12570.6|4570
1594861200000|2020-07-16 01:00:00|12573.1|12571.6|12573.1|12571.6|12583.2|12581.7|12567.4|12566.4|4898
1594864800000|2020-07-16 02:00:00|12573.8|12571.7|12555|12554.1|12579.3|12577.6|12550.9|12549.4|5233
1594868400000|2020-07-16 03:00:00|12554.9|12554|12559.5|12558|12560.6|12559.1|12552.1|12550.9|3294
1594872000000|2020-07-16 04:00:00|12559.8|12558.3|12559.8|12558.3|12561.2|12559.7|12553.6|12552.1|2995
1594875600000|2020-07-16 05:00:00|12559.7|12558.2|12558.9|12555.8|12560.8|12559.3|12545.3|12544|3897
1594879200000|2020-07-16 06:00:00|12558.1|12555.7|12542.3|12541.4|12562.6|12561.1|12537.2|12535.9|5584
1594882800000|2020-07-16 07:00:00|12542.2|12541.3|12555.7|12554.8|12564.5|12563.6|12541.3|12540|8715
1594886400000|2020-07-16 08:00:00|12555.6|12554.7|12541.7|12540.8|12561.1|12560.1|12527.4|12526.1|7930
1594890000000|2020-07-16 09:00:00|12541.8|12540.9|12522.4|12521.5|12554.1|12552.8|12520.5|12519.4|7614
1594893600000|2020-07-16 10:00:00|12522.6|12521.7|12532|12531.1|12540|12538.5|12521.6|12520.3|7114
1594897200000|2020-07-16 11:00:00|12531.8|12530.9|12555.2|12553.7|12558.5|12557.4|12530.9|12529.9|7176
1594900800000|2020-07-16 12:00:00|12555.1|12553.6|12560.4|12558.9|12576|12574.5|12551.3|12550.1|9659
1594904400000|2020-07-16 13:00:00|12560.2|12558.7|12588.5|12587|12598.3|12596.8|12552.8|12551.3|11361
1594908000000|2020-07-16 14:00:00|12588.3|12586.8|12600.4|12599.5|12601.7|12600.8|12582.5|12581.1|11426
1594911600000|2020-07-16 15:00:00|12600.1|12599.2|12621|12619.5|12625.6|12624.3|12596|12594.5|8420
1594915200000|2020-07-16 16:00:00|12621.1|12619.6|12588.7|12587.2|12624.4|12623.3|12587.7|12586.3|6708
1594918800000|2020-07-16 17:00:00|12588.5|12587|12557.4|12555.9|12591.2|12589.9|12555.4|12554.2|7206
1594922400000|2020-07-16 18:00:00|12557.2|12556.3|12546.7|12545.2|12560.1|12558.9|12545.2|12544.3|7085
1594926000000|2020-07-16 19:00:00|12546.6|12545.1|12551.5|12550|12553.6|12552.2|12537.2|12536.3|6467
1594929600000|2020-07-16 20:00:00|12551.7|12550.2|12554.8|12553.3|12556.3|12554.8|12548.3|12546.9|3661
1594933200000|2020-07-16 21:00:00|12560.3|12545.3|12559.6|12548.2|12566.8|12554|12554|12544.6|3742
1594936800000|2020-07-16 22:00:00|12558.7|12548.9|12555.7|12554.2|12561.1|12556.2|12554|12548.4|5293
1594940400000|2020-07-16 23:00:00|12555.8|12554.3|12559.3|12557.8|12560.6|12559.1|12554|12552.5|1848
1594944000000|2020-07-17 00:00:00|12559.5|12558|12564.1|12562.6|12568.5|12567|12558.6|12557.1|3702
1594947600000|2020-07-17 01:00:00|12564|12562.5|12562.1|12560.6|12564.4|12562.9|12556.3|12554.8|5091
1594951200000|2020-07-17 02:00:00|12562|12560.5|12566.5|12565|12569.9|12568.4|12560|12558.5|3526
1594954800000|2020-07-17 03:00:00|12566.6|12565.1|12570.6|12569.1|12572|12570.7|12564.7|12563.4|2610
1594958400000|2020-07-17 04:00:00|12570.8|12569.3|12566.7|12565.2|12571.8|12570.5|12563.8|12562.7|2285
1594962000000|2020-07-17 05:00:00|12566.8|12565.3|12553.8|12552.3|12568.8|12567.3|12552.4|12550.9|3279
1594965600000|2020-07-17 06:00:00|12554.1|12552.6|12550.8|12549.3|12559.2|12558.1|12546.6|12545.6|4659
1594969200000|2020-07-17 07:00:00|12550.7|12549.2|12547.5|12546|12559|12557.7|12542.2|12541|7144
1594972800000|2020-07-17 08:00:00|12547.6|12546.1|12564.5|12563|12564.7|12563.4|12538.7|12537.4|7509
1594976400000|2020-07-17 09:00:00|12564.4|12562.9|12545.2|12543.7|12565|12563.8|12542.5|12541.2|7376
1594980000000|2020-07-17 10:00:00|12545.1|12543.6|12553.1|12552.2|12558.5|12557.3|12538.2|12536.9|6778
1594983600000|2020-07-17 11:00:00|12553|12552.1|12546.9|12546|12556.4|12555.3|12539.1|12538.2|5604
1594987200000|2020-07-17 12:00:00|12547.2|12545.7|12516.4|12515.5|12552.6|12551.2|12512.4|12511.2|6827
1594990800000|2020-07-17 13:00:00|12516.7|12515.8|12532.5|12531|12541.1|12540.2|12512.9|12512|8394
1594994400000|2020-07-17 14:00:00|12532.6|12531.1|12535|12534.1|12542.3|12541.4|12516.4|12515.3|8636
1594998000000|2020-07-17 15:00:00|12535.1|12534.2|12548.9|12548|12549.4|12548.5|12532.2|12531.3|6456
1595001600000|2020-07-17 16:00:00|12549|12548.1|12557.8|12556.3|12568.5|12567|12548.6|12547.4|5868
1595005200000|2020-07-17 17:00:00|12558.1|12556.6|12559.5|12558.6|12565.4|12564.4|12552.7|12551.4|4977
1595008800000|2020-07-17 18:00:00|12559.6|12558.7|12567|12565.5|12574.4|12573|12559.1|12558|3674
1595012400000|2020-07-17 19:00:00|12566.8|12565.3|12573.5|12572|12575.3|12574.2|12564|12562.7|5104
1595016000000|2020-07-17 20:00:00|12573.4|12571.9|12569.6|12564.6|12576.8|12573.3|12566|12561.8|3851
1595188800000|2020-07-19 20:00:00|12561.3|12546.3|12563.7|12552.6|12584.9|12572.8|12547.9|12535.1|138
1595192400000|2020-07-19 21:00:00|12573.3|12558.3|12565.9|12550.9|12573.6|12560.8|12550.6|12535.6|1495
1595196000000|2020-07-19 22:00:00|12567.9|12552.9|12567.5|12566|12574.2|12571.4|12563.2|12550.9|5485
1595199600000|2020-07-19 23:00:00|12568.2|12566.7|12571.5|12570|12573.5|12572|12567.5|12565.6|2152
1595203200000|2020-07-20 00:00:00|12571.4|12569.9|12547.7|12546.2|12571.5|12570|12543.1|12541.6|3856
1595206800000|2020-07-20 01:00:00|12547.6|12546.1|12527.4|12525.9|12550.3|12549.1|12521.2|12519.9|6167
1595210400000|2020-07-20 02:00:00|12527.1|12526.2|12521.4|12520.5|12530.7|12529.5|12520.8|12519.3|3835
1595214000000|2020-07-20 03:00:00|12521.5|12520.6|12521.7|12520.2|12529.2|12528.3|12518.7|12517.7|3400
1595217600000|2020-07-20 04:00:00|12521.8|12520.9|12531.3|12529.8|12532.4|12530.9|12520.5|12519.1|3524
1595221200000|2020-07-20 05:00:00|12531.4|12529.9|12540.5|12539|12546.5|12545.3|12526.9|12525.4|5545
1595224800000|2020-07-20 06:00:00|12540.4|12538.9|12552.8|12551.3|12561.7|12560.2|12536.6|12535.1|7158
1595228400000|2020-07-20 07:00:00|12552.7|12551.2|12574.8|12573.3|12577.5|12576|12542.6|12541.3|9552
1595232000000|2020-07-20 08:00:00|12574.9|12574|12588.4|12587.5|12589.8|12588.3|12565.7|12564.6|8028
1595235600000|2020-07-20 09:00:00|12588.3|12587.4|12589.8|12588.3|12595.6|12594.1|12586.6|12585.4|6360
1595239200000|2020-07-20 10:00:00|12589.4|12588.5|12603|12602.1|12608|12606.8|12589.4|12587.9|6142
1595242800000|2020-07-20 11:00:00|12603.1|12602.2|12634.2|12632.7|12642.4|12641.3|12602.9|12601.8|7942
1595246400000|2020-07-20 12:00:00|12634.3|12632.8|12626|12624.5|12641.5|12640.6|12615.7|12614.8|8461
1595250000000|2020-07-20 13:00:00|12625.7|12624.8|12628.5|12627.6|12645.9|12644.8|12620.3|12619.4|10412
1595253600000|2020-07-20 14:00:00|12628.3|12627.4|12646.6|12645.7|12650.6|12649.7|12624|12622.6|9504
1595257200000|2020-07-20 15:00:00|12646.7|12645.8|12657.9|12656.4|12657.9|12657|12639.1|12638.2|6832
1595260800000|2020-07-20 16:00:00|12657.6|12656.7|12651.1|12650.2|12659.2|12658.3|12647.7|12646.8|4185
1595264400000|2020-07-20 17:00:00|12651.3|12650.4|12655.8|12654.9|12657|12656.1|12643.1|12642.2|4481
1595268000000|2020-07-20 18:00:00|12655.9|12655|12665.3|12664.4|12666.2|12665.2|12655.5|12654.5|3896
1595271600000|2020-07-20 19:00:00|12665.1|12664.2|12658.1|12657.2|12665.1|12664.2|12655.7|12654.5|3686
1595275200000|2020-07-20 20:00:00|12658|12657.1|12661.8|12660.3|12664.7|12661.4|12655.4|12654.2|2550
1595278800000|2020-07-20 21:00:00|12663.6|12657.4|12662.9|12654.2|12668|12661.3|12660.3|12651.8|3889
1595282400000|2020-07-20 22:00:00|12663.3|12655|12658.6|12657.1|12665|12659.2|12657.9|12653.6|2394
1595286000000|2020-07-20 23:00:00|12659|12657.5|12662.1|12660.6|12664.3|12662.8|12658.8|12657.3|1946
1595289600000|2020-07-21 00:00:00|12661.8|12660.3|12672|12670.5|12684.7|12683.4|12661.8|12660.3|4141
1595293200000|2020-07-21 01:00:00|12672.1|12670.6|12674|12673.1|12685.1|12684.1|12671.2|12670|4501
1595296800000|2020-07-21 02:00:00|12673.9|12673|12678.6|12677.1|12683.7|12682.5|12672.7|12671.5|3351
1595300400000|2020-07-21 03:00:00|12678.8|12677.3|12668.2|12666.7|12685.9|12684.4|12665.6|12664.6|5506
1595304000000|2020-07-21 04:00:00|12668.1|12666.6|12655.9|12654.4|12668.1|12667|12650.7|12649.4|4334
1595307600000|2020-07-21 05:00:00|12656|12654.5|12679.9|12678.4|12680.2|12678.7|12655.3|12653.9|4003
1595311200000|2020-07-21 06:00:00|12679.8|12678.3|12693.1|12691.6|12701.8|12700.6|12679.5|12678|6719
1595314800000|2020-07-21 07:00:00|12693.2|12691.7|12674.5|12673.6|12716.7|12715.8|12672.7|12671.8|10430
1595318400000|2020-07-21 08:00:00|12674.6|12673.7|12696|12695.1|12697|12695.9|12671.6|12670.5|7800
1595322000000|2020-07-21 09:00:00|12696.1|12695.2|12690.1|12688.6|12699|12698.1|12682.7|12681.6|6675
1595325600000|2020-07-21 10:00:00|12690|12688.5|12702|12701.1|12712.8|12711.6|12683.8|12682.5|6967
1595329200000|2020-07-21 11:00:00|12701.9|12701|12694.1|12693.2|12707.1|12706.1|12688.1|12687.2|7007
1595332800000|2020-07-21 12:00:00|12694.3|12693.4|12705.4|12704.5|12716.7|12715.6|12692.3|12691.2|7376
1595336400000|2020-07-21 13:00:00|12705.5|12704.6|12714.8|12713.3|12716.7|12715.6|12673.9|12672.8|10343
1595340000000|2020-07-21 14:00:00|12714.9|12713.4|12748|12747.1|12752.9|12752|12711.7|12710.5|11517
1595343600000|2020-07-21 15:00:00|12748.3|12747.4|12735.9|12734.4|12753|12752.1|12730.1|12729|7926
1595347200000|2020-07-21 16:00:00|12735.7|12734.8|12743.8|12742.9|12749.2|12748|12735|12734|8315
1595350800000|2020-07-21 17:00:00|12744.1|12742.6|12763.3|12762.4|12765.4|12764.2|12737|12736.1|6995
1595354400000|2020-07-21 18:00:00|12763.6|12762.7|12758.9|12758|12768.7|12767.3|12751.7|12750.4|5901
1595358000000|2020-07-21 19:00:00|12758.8|12757.9|12734|12733.1|12763.3|12762.4|12731.7|12730.4|8048
1595361600000|2020-07-21 20:00:00|12733.8|12732.9|12733.1|12730.7|12738.3|12737.1|12723|12721.1|4083
1595365200000|2020-07-21 21:00:00|12733.5|12729.2|12727.9|12717.9|12738.7|12730.4|12717.4|12712.2|4624
1595368800000|2020-07-21 22:00:00|12727.8|12717.8|12730.8|12729.3|12732.3|12730.8|12725.7|12717.8|3354
1595372400000|2020-07-21 23:00:00|12731.3|12730.4|12733.1|12731.6|12735.2|12733.7|12722.8|12721.3|2740
1595376000000|2020-07-22 00:00:00|12733|12731.5|12733.3|12731.8|12741.5|12740.1|12731.9|12730.4|4228
1595379600000|2020-07-22 01:00:00|12733.2|12731.7|12729.3|12728.4|12739.1|12737.6|12724.5|12723.1|5993
1595383200000|2020-07-22 02:00:00|12729.2|12728.3|12729.1|12728.2|12730.1|12728.8|12721|12719.9|3944
1595386800000|2020-07-22 03:00:00|12729.3|12727.8|12725|12723.5|12733.5|12732|12721.5|12720.3|3068
1595390400000|2020-07-22 04:00:00|12724.9|12723.4|12719.9|12718.4|12726.7|12725.4|12718|12716.5|2710
1595394000000|2020-07-22 05:00:00|12719.8|12718.3|12724.5|12723|12725.8|12724.3|12714.3|12712.9|3703
1595397600000|2020-07-22 06:00:00|12724.3|12722.8|12711.3|12709.8|12730.2|12728.7|12710.3|12708.8|6449
1595401200000|2020-07-22 07:00:00|12711.4|12709.9|12676.4|12674.9|12726.5|12725.1|12662.1|12660.8|12567
1595404800000|2020-07-22 08:00:00|12676.5|12675|12657|12656.1|12677.3|12675.8|12645.2|12643.7|12014
1595408400000|2020-07-22 09:00:00|12656.9|12656|12674.9|12674|12676.5|12675.6|12644.8|12643.5|9627
1595412000000|2020-07-22 10:00:00|12675.5|12674.6|12692.6|12691.1|12692.6|12691.2|12670.9|12669.4|9727
1595415600000|2020-07-22 11:00:00|12692.5|12691|12698.6|12697.1|12708.2|12707|12682.6|12681.1|8565
1595419200000|2020-07-22 12:00:00|12698.9|12697.4|12715.4|12713.9|12730.7|12729.5|12693.7|12692.3|9770
1595422800000|2020-07-22 13:00:00|12715.3|12713.8|12718.5|12717|12719.1|12717.8|12692.8|12691.3|11444
1595426400000|2020-07-22 14:00:00|12718.6|12717.1|12733.5|12732.6|12740.8|12739.7|12699.4|12698.1|11713
1595430000000|2020-07-22 15:00:00|12733.3|12732.4|12729.3|12727.8|12737|12735.7|12718.8|12717.4|8595
1595433600000|2020-07-22 16:00:00|12729.1|12728.2|12737.5|12736.6|12738.4|12737.5|12722.7|12721.6|6444
1595437200000|2020-07-22 17:00:00|12737.8|12736.3|12730|12729.1|12744.2|12743.3|12728.5|12727.6|5874
1595440800000|2020-07-22 18:00:00|12729.9|12729|12738.2|12737.3|12740.3|12739|12727.2|12726.3|4678
1595444400000|2020-07-22 19:00:00|12738.6|12737.7|12742.7|12741.2|12743.4|12742.4|12733.5|12732.6|4855
1595448000000|2020-07-22 20:00:00|12742.5|12741|12734.6|12733.1|12743.9|12742.7|12733.9|12732.4|2795
1595451600000|2020-07-22 21:00:00|12736.3|12732.1|12736.2|12726.2|12744.6|12734.6|12729.4|12719.4|4399
1595455200000|2020-07-22 22:00:00|12736.1|12726.1|12735.6|12734.1|12741|12738.6|12729.8|12726.1|3227
1595458800000|2020-07-22 23:00:00|12735.7|12734.2|12728|12726.5|12740.2|12738.7|12728|12726.5|3556
1595462400000|2020-07-23 00:00:00|12728.2|12726.7|12729.8|12728.3|12740.2|12738.7|12727|12725.8|3782
1595466000000|2020-07-23 01:00:00|12730.2|12728.7|12734.8|12733.3|12741.1|12739.6|12725.7|12724.2|4960
1595469600000|2020-07-23 02:00:00|12734.7|12733.2|12725.5|12724|12735.6|12734.1|12724.3|12722.8|3805
1595473200000|2020-07-23 03:00:00|12725.8|12724.3|12735.5|12734|12738.2|12736.7|12724.2|12722.8|3083
1595476800000|2020-07-23 04:00:00|12735.9|12734.4|12742.1|12740.6|12746.3|12744.8|12734.3|12732.8|2992
1595480400000|2020-07-23 05:00:00|12742|12740.5|12741.2|12739.7|12745.5|12744.4|12734.6|12733.1|3452
1595484000000|2020-07-23 06:00:00|12741.6|12740.1|12746|12745.1|12754.4|12753.4|12741.5|12740|6201
1595487600000|2020-07-23 07:00:00|12745.8|12744.9|12728.5|12727.6|12751.8|12750.7|12709.5|12708.6|9990
1595491200000|2020-07-23 08:00:00|12728.8|12727.9|12720|12718.5|12735|12733.9|12698.9|12698|8551
1595494800000|2020-07-23 09:00:00|12719.8|12718.3|12730|12728.5|12732.3|12731.4|12715.3|12714.2|6667
1595498400000|2020-07-23 10:00:00|12730.1|12728.6|12711.6|12710.1|12734.3|12733.4|12710.7|12709.2|8161
1595502000000|2020-07-23 11:00:00|12711.4|12709.9|12690.8|12689.9|12713.6|12712.7|12684.7|12683.4|8655
1595505600000|2020-07-23 12:00:00|12690.9|12690|12675.6|12674.1|12705.5|12704.2|12674.9|12673.6|9187
1595509200000|2020-07-23 13:00:00|12676|12674.5|12723.8|12722.3|12724.3|12722.8|12673.6|12672.2|9741
1595512800000|2020-07-23 14:00:00|12723.5|12722|12746.8|12745.3|12755|12754.1|12702.6|12701.7|10359
1595516400000|2020-07-23 15:00:00|12746.7|12745.2|12758.6|12757.7|12760.9|12759.6|12732.6|12731.7|11807
1595520000000|2020-07-23 16:00:00|12758.8|12757.9|12745.6|12744.7|12760|12758.9|12744.2|12743.3|9537
1595523600000|2020-07-23 17:00:00|12745.5|12744.6|12742.8|12741.9|12751.7|12750.5|12733.3|12732.4|8197
1595527200000|2020-07-23 18:00:00|12742.6|12741.7|12743.7|12742.8|12744.3|12743.4|12731.7|12730.8|10034
1595530800000|2020-07-23 19:00:00|12743.6|12742.7|12732.8|12731.3|12747|12746|12729.1|12728.1|9476
1595534400000|2020-07-23 20:00:00|12732.5|12731.6|12741.6|12739.3|12743.9|12741.4|12730|12728.9|3418
1595538000000|2020-07-23 21:00:00|12744.3|12734.3|12739.6|12731.4|12747.2|12739.7|12734|12727.6|2688
1595541600000|2020-07-23 22:00:00|12739.8|12731.2|12742.8|12741.3|12743.7|12742.2|12739.8|12730.9|2617
1595545200000|2020-07-23 23:00:00|12742.9|12741.4|12730.6|12729.1|12743|12741.5|12729.4|12727.9|2362
1595548800000|2020-07-24 00:00:00|12730.5|12729|12759.5|12758|12761.3|12759.8|12728.5|12727.4|4808
1595552400000|2020-07-24 01:00:00|12759.6|12758.1|12758|12756.5|12774.8|12772.8|12748.5|12747|5651
1595556000000|2020-07-24 02:00:00|12758.1|12756.6|12755.4|12753.9|12758.2|12756.7|12748.3|12747|4081
1595559600000|2020-07-24 03:00:00|12755.6|12754.1|12746.1|12744.6|12758.7|12757.2|12737.5|12736|5035
1595563200000|2020-07-24 04:00:00|12746.5|12745|12733.6|12732.7|12746.5|12745|12729.6|12728.4|4524
1595566800000|2020-07-24 05:00:00|12733.4|12732.5|12736.6|12735.1|12740.2|12739.1|12725|12723.5|5982
1595570400000|2020-07-24 06:00:00|12737.6|12734.8|12749.7|12748.2|12754.2|12753.1|12736|12734.7|7452
1595574000000|2020-07-24 07:00:00|12749.5|12748|12737.6|12736.7|12752.2|12750.9|12718.8|12717.9|11513
1595577600000|2020-07-24 08:00:00|12737.8|12736.3|12729.2|12728.3|12747.3|12745.8|12718|12716.5|9992
1595581200000|2020-07-24 09:00:00|12729.3|12728.4|12735.5|12734.6|12743.5|12742.5|12723.3|12722.4|7507
1595584800000|2020-07-24 10:00:00|12735.6|12734.7|12731.6|12730.7|12746|12744.9|12723.8|12722.9|7523
1595588400000|2020-07-24 11:00:00|12731.7|12730.8|12753.6|12752.7|12757.8|12756.9|12731.6|12730.7|6458
1595592000000|2020-07-24 12:00:00|12753.5|12752.6|12762.2|12760.7|12768|12766.7|12747.8|12746.3|7540
1595595600000|2020-07-24 13:00:00|12762.1|12760.6|12763.4|12761.9|12772.3|12771.4|12752.6|12751.7|10981
1595599200000|2020-07-24 14:00:00|12763.8|12762.3|12789.2|12788.3|12795.5|12794.5|12760.5|12759.4|12073
1595602800000|2020-07-24 15:00:00|12789.1|12788.2|12789.9|12789|12793.5|12792.5|12781.7|12780.4|8810
1595606400000|2020-07-24 16:00:00|12790|12789.1|12785.7|12784.8|12792.5|12791.3|12778.1|12777.1|6360
1595610000000|2020-07-24 17:00:00|12785.6|12784.7|12793.8|12792.3|12794|12793.1|12778.6|12777.3|5251
1595613600000|2020-07-24 18:00:00|12793.7|12792.2|12789.4|12788.5|12804.3|12803.3|12789.4|12788.4|4766
1595617200000|2020-07-24 19:00:00|12789.6|12788.7|12789|12787.5|12794.2|12792.8|12785.6|12784.1|6177
1595620800000|2020-07-24 20:00:00|12788.9|12787.4|12794.1|12792.6|12800.6|12799.1|12787.5|12786|4611
1595793600000|2020-07-26 20:00:00|12798.3|12788.2|12801.4|12786.3|12805|12792.5|12790.8|12770.8|113
1595797200000|2020-07-26 21:00:00|12801.2|12781.2|12801.7|12784.7|12805.8|12791.2|12787.7|12770.6|1235
1595800800000|2020-07-26 22:00:00|12801.5|12784.5|12794|12792.5|12804.7|12795|12785.5|12782.4|6380
1595804400000|2020-07-26 23:00:00|12794.3|12792.8|12795.2|12793.7|12802.5|12801|12786.6|12785.1|4551
1595808000000|2020-07-27 00:00:00|12795.3|12793.8|12817.9|12816.4|12822.6|12821.2|12794.7|12793.2|6560
1595811600000|2020-07-27 01:00:00|12818|12816.5|12829.8|12828.9|12833.3|12832.1|12815.1|12813.8|6902
1595815200000|2020-07-27 02:00:00|12829.7|12828.8|12848.2|12846.7|12852.5|12851|12826.7|12825.4|6054
1595818800000|2020-07-27 03:00:00|12848.1|12846.6|12843.3|12841.8|12859.5|12858|12842.4|12841|6447
1595822400000|2020-07-27 04:00:00|12843.2|12841.7|12838.4|12837.5|12846.9|12845.4|12836.6|12835.7|4040
1595826000000|2020-07-27 05:00:00|12838.5|12837.6|12826.8|12825.3|12838.6|12837.7|12821.8|12820.5|4278
1595829600000|2020-07-27 06:00:00|12826.6|12825.1|12820.1|12819.2|12838.4|12837.3|12819.5|12818.6|6511
1595833200000|2020-07-27 07:00:00|12820.4|12819.5|12830.2|12828.7|12830.3|12829.4|12807.4|12806.3|8946
1595836800000|2020-07-27 08:00:00|12830|12828.5|12839.9|12839|12843|12841.8|12826.8|12825.9|9138
1595840400000|2020-07-27 09:00:00|12840|12839.1|12846.4|12845.5|12850.5|12849.2|12830.2|12829.2|7333
1595844000000|2020-07-27 10:00:00|12846.5|12845.6|12871.5|12870|12873.4|12872.3|12842.7|12841.8|7856
1595847600000|2020-07-27 11:00:00|12871.1|12870.2|12873.3|12872.4|12878|12876.9|12856.3|12855.1|7999
1595851200000|2020-07-27 12:00:00|12873.7|12872.8|12854|12853.1|12877.2|12875.9|12842|12841.1|10019
1595854800000|2020-07-27 13:00:00|12854.2|12853.3|12873.6|12872.7|12875.2|12874.2|12849.2|12848.3|9890
1595858400000|2020-07-27 14:00:00|12873.7|12872.8|12897.8|12896.9|12903.3|12902.3|12863.1|12862.2|10339
1595862000000|2020-07-27 15:00:00|12897.7|12896.8|12886.4|12885.5|12901.3|12900.4|12876.9|12876|7806
1595865600000|2020-07-27 16:00:00|12886.5|12885.6|12874|12873.1|12887|12886.1|12870.3|12869.4|7898
1595869200000|2020-07-27 17:00:00|12874.2|12873.3|12874.4|12873.5|12881.4|12880.5|12868.4|12867.2|4786
1595872800000|2020-07-27 18:00:00|12875|12874.1|12872.2|12871.3|12879.2|12878.3|12870.9|12870|4479
1595876400000|2020-07-27 19:00:00|12872.3|12871.4|12870.1|12869.2|12878.5|12877.4|12868|12866.7|5437
1595880000000|2020-07-27 20:00:00|12869.7|12868.8|12882.4|12880.9|12883.7|12881.2|12867.7|12866.7|2670
1595883600000|2020-07-27 21:00:00|12883.4|12881.2|12888.8|12881.8|12905.6|12898.6|12881.8|12874.8|4676
1595887200000|2020-07-27 22:00:00|12888.7|12881.7|12892.7|12891.2|12893.5|12891.6|12885.8|12879.7|3899
1595890800000|2020-07-27 23:00:00|12892.5|12891|12889|12887.5|12892.8|12891.3|12871.3|12869.8|3590
1595894400000|2020-07-28 00:00:00|12889.1|12887.6|12885|12883.5|12893.6|12892.4|12878.3|12876.8|4664
1595898000000|2020-07-28 01:00:00|12884.7|12883.2|12887.2|12885.7|12905.4|12903.9|12883.8|12882.3|5884
1595901600000|2020-07-28 02:00:00|12887.5|12886|12878.7|12877.2|12897.5|12896.2|12874.9|12873.6|5082
1595905200000|2020-07-28 03:00:00|12879.2|12877.7|12854.4|12852.9|12880.4|12879.2|12846.8|12845.3|7965
1595908800000|2020-07-28 04:00:00|12854.3|12852.8|12857.4|12855.9|12860.3|12858.8|12848.1|12846.9|5983
1595912400000|2020-07-28 05:00:00|12857.6|12856.1|12861.5|12860|12862.2|12860.7|12845.4|12844.2|5284
1595916000000|2020-07-28 06:00:00|12861.7|12860.2|12865.6|12864.1|12871.6|12870.7|12855.8|12854.3|6639
1595919600000|2020-07-28 07:00:00|12864.7|12863.8|12851.1|12849.6|12874.3|12873.2|12838.6|12837.7|9472
1595923200000|2020-07-28 08:00:00|12851.6|12850.1|12880.1|12879.2|12881.8|12880.9|12845.2|12844|8563
1595926800000|2020-07-28 09:00:00|12880.2|12879.3|12873|12872.1|12889.1|12887.9|12871.7|12870.6|7237
1595930400000|2020-07-28 10:00:00|12872.9|12872|12881.7|12880.8|12889.3|12888.1|12867.6|12866.3|6712
1595934000000|2020-07-28 11:00:00|12881.6|12880.7|12863.9|12863|12888.3|12887.3|12860.5|12859.3|7670
1595937600000|2020-07-28 12:00:00|12864|12863.1|12886.9|12885.4|12895.7|12894.7|12862.7|12861.6|7779
1595941200000|2020-07-28 13:00:00|12887|12885.5|12920.1|12918.6|12931.6|12930.1|12874.7|12873.6|11077
1595944800000|2020-07-28 14:00:00|12920.4|12918.9|12947|12945.5|12947.8|12946.9|12911.7|12910.7|12863
1595948400000|2020-07-28 15:00:00|12946.5|12945.6|12949.1|12948.2|12949.2|12948.3|12928.5|12927.3|8906
1595952000000|2020-07-28 16:00:00|12949.2|12948.3|12948.4|12947.5|12951.3|12950.4|12937.8|12936.7|6608
1595955600000|2020-07-28 17:00:00|12948.5|12947.6|12949.1|12948.2|12953.3|12952.3|12940.5|12939.5|4896
1595959200000|2020-07-28 18:00:00|12949.2|12948.3|12946.1|12945.2|12950.9|12950|12937.9|12936.8|5205
1595962800000|2020-07-28 19:00:00|12946.2|12945.3|12933|12932.1|12949.1|12948.2|12932.7|12931.5|5522
1595966400000|2020-07-28 20:00:00|12933.5|12932.6|12932.2|12930.7|12937.9|12936.9|12923.8|12922.5|3247
1595970000000|2020-07-28 21:00:00|12932.3|12930.8|12935|12928.5|12943.5|12936.5|12927.4|12925.8|2418
1595973600000|2020-07-28 22:00:00|12934.8|12929.5|12927.8|12926.3|12939.9|12937.1|12927.6|12925.6|3816
1595977200000|2020-07-28 23:00:00|12928.6|12927.1|12925|12923.5|12930.5|12929|12923.8|12922.3|2218
1595980800000|2020-07-29 00:00:00|12924.9|12923.4|12929.3|12927.8|12938.7|12937.6|12923.1|12921.6|5275
1595984400000|2020-07-29 01:00:00|12929.5|12928|12923.3|12921.8|12932.2|12930.8|12912.4|12911.4|5527
1595988000000|2020-07-29 02:00:00|12923.6|12922.1|12924.2|12922.7|12924.8|12923.3|12918.8|12917.3|4749
1595991600000|2020-07-29 03:00:00|12924.7|12923.2|12923.1|12921.6|12937.7|12936.2|12918.1|12916.6|5043
1595995200000|2020-07-29 04:00:00|12923|12921.5|12919.4|12917.9|12928.9|12927.4|12916|12914.5|3815
1595998800000|2020-07-29 05:00:00|12919.3|12917.8|12922.7|12921.2|12923.9|12922.4|12916.3|12914.8|3906
1596002400000|2020-07-29 06:00:00|12922.8|12921.3|12936.4|12934.9|12936.5|12935|12920|12918.5|5729
1596006000000|2020-07-29 07:00:00|12936.2|12935.3|12965.7|12964.2|12977.4|12976.3|12926.1|12924.6|9537
1596009600000|2020-07-29 08:00:00|12965.3|12964.4|12967.5|12966|12973.5|12972.6|12957.2|12956|7104
1596013200000|2020-07-29 09:00:00|12967.3|12966.4|12968.7|12967.8|12976.6|12975.3|12961.7|12960.6|6655
1596016800000|2020-07-29 10:00:00|12968.3|12967.4|12965.1|12963.6|12980.3|12979.1|12963.1|12962.2|7107
1596020400000|2020-07-29 11:00:00|12965|12963.5|12965.1|12963.6|12975.1|12974.1|12958.5|12957.4|7068
1596024000000|2020-07-29 12:00:00|12965|12963.5|12980|12978.5|12985.6|12984.1|12958.9|12958|7671
1596027600000|2020-07-29 13:00:00|12980.1|12978.6|12986.3|12984.8|12995.6|12994.5|12968.4|12967.2|8881
1596031200000|2020-07-29 14:00:00|12986.2|12984.7|12966.9|12966|12994.4|12993.2|12959.2|12958|10918
1596034800000|2020-07-29 15:00:00|12967|12966.1|12973.9|12973|12982.8|12981.9|12955.4|12954.5|7886
1596038400000|2020-07-29 16:00:00|12974.1|12973.2|12974.3|12972.8|12978.5|12977.4|12964.8|12963.9|5994
1596042000000|2020-07-29 17:00:00|12974.2|12972.7|12991.2|12987|12993.2|12990.8|12972|12971.1|5979
1596045600000|2020-07-29 18:00:00|12990.8|12986.9|12964.4|12962.9|13014.2|13013.1|12958.5|12957|13176
1596049200000|2020-07-29 19:00:00|12964.6|12963.1|12985.8|12984.9|13006.5|13005.2|12949.8|12948.3|12900
1596052800000|2020-07-29 20:00:00|12985.7|12984.8|12997.4|12995.9|12998.9|12997.1|12984.4|12983.5|3739
1596056400000|2020-07-29 21:00:00|12997.5|12996|13004.1|12997.1|13007.7|13000.7|12989.7|12982.7|5375
1596060000000|2020-07-29 22:00:00|13004.2|12997.2|12992.5|12991|13004.2|12997.6|12991.9|12990.4|2969
1596063600000|2020-07-29 23:00:00|12992.8|12991.3|12979.8|12978.3|12994.1|12992.4|12977.8|12976.3|3527
1596067200000|2020-07-30 00:00:00|12979.9|12978.4|12987.7|12986.2|12988.5|12987|12974.9|12974|4600
1596070800000|2020-07-30 01:00:00|12987.6|12986.1|12979.7|12978.2|12992.7|12991.6|12975.5|12974|5676
1596074400000|2020-07-30 02:00:00|12979.6|12978.1|12985.9|12984.4|12986.8|12985.5|12972.5|12971|3910
1596078000000|2020-07-30 03:00:00|12985.5|12984|12985.2|12984.3|12991.9|12990.6|12982|12981.1|3802
1596081600000|2020-07-30 04:00:00|12985|12983.5|12977.3|12975.8|12985.6|12984.1|12975|12974|3645
1596085200000|2020-07-30 05:00:00|12976.7|12975.2|12962.1|12960.6|12977.5|12976.3|12956.7|12955.2|5817
1596088800000|2020-07-30 06:00:00|12962.2|12960.7|12955.9|12954.4|12967.4|12966.3|12945.2|12943.9|6823
1596092400000|2020-07-30 07:00:00|12956|12954.5|12986.1|12984.6|12988.1|12987.2|12951.4|12950.3|9673
1596096000000|2020-07-30 08:00:00|12985.7|12984.8|12987.7|12986.2|12999.7|12998.8|12979.1|12978|9879
1596099600000|2020-07-30 09:00:00|12987.3|12985.8|13004.7|13003.2|13011.9|13010.8|12976|12974.9|9517
1596103200000|2020-07-30 10:00:00|13004.8|13003.3|13017.4|13015.9|13018.1|13016.7|12993.8|12992.9|8208
1596106800000|2020-07-30 11:00:00|13017.8|13016.3|13019.4|13017.9|13028.2|13027.1|13007.8|13006.7|6981
1596110400000|2020-07-30 12:00:00|13019.2|13017.7|13031.6|13030.7|13033.4|13032.5|13006.6|13005.4|9090
1596114000000|2020-07-30 13:00:00|13031.3|13030.4|13044.7|13043.8|13062.8|13061.9|13027.9|13026.9|12875
1596117600000|2020-07-30 14:00:00|13044.6|13043.7|13045|13043.5|13073.1|13072.1|13031.7|13030.2|14491
1596121200000|2020-07-30 15:00:00|13044.8|13043.3|13035.4|13033.9|13045|13044|13021|13019.8|10443
1596124800000|2020-07-30 16:00:00|13035.6|13034.1|13060.6|13059.7|13068|13066.8|13033.1|13032.2|8475
1596128400000|2020-07-30 17:00:00|13060.8|13059.9|13079.6|13078.7|13087.6|13086.1|13060.5|13059.2|7613
1596132000000|2020-07-30 18:00:00|13079.5|13078.6|13090.8|13089.9|13091.5|13090.1|13074.9|13073.7|5993
1596135600000|2020-07-30 19:00:00|13090.9|13090|13090.3|13088.8|13093.1|13091.8|13084.3|13083|5726
1596139200000|2020-07-30 20:00:00|13090.1|13088.6|13096.2|13094.7|13103.6|13102.4|13088.2|13086.8|4447
1596142800000|2020-07-30 21:00:00|13097.2|13093.8|13095.9|13088.9|13102|13095|13081.1|13074.1|3597
1596146400000|2020-07-30 22:00:00|13095.8|13088.8|13098.1|13096.6|13098.4|13096.9|13087.3|13084.8|3523
1596150000000|2020-07-30 23:00:00|13097.2|13093.5|13116.3|13114.8|13121.2|13119.7|13097.1|13093.5|5549
1596153600000|2020-07-31 00:00:00|13116.5|13115|13114.6|13113.1|13137.7|13136.2|13113.1|13112|8854
1596157200000|2020-07-31 01:00:00|13114.5|13113|13132.4|13131.5|13134|13132.7|13110.8|13109.3|7220
1596160800000|2020-07-31 02:00:00|13132.5|13131.6|13132.5|13131|13144|13142.5|13126.3|13124.8|7875
1596164400000|2020-07-31 03:00:00|13132.6|13131.1|13130|13128.5|13134.3|13133.1|13119|13117.5|6217
1596168000000|2020-07-31 04:00:00|13129.9|13128.4|13131.7|13130.2|13133.6|13132.1|13120.7|13119.6|5826
1596171600000|2020-07-31 05:00:00|13131.6|13130.1|13122.1|13120.6|13138.9|13137.5|13120.3|13119.1|6448
1596175200000|2020-07-31 06:00:00|13122.4|13120.9|13138.2|13136.7|13142.8|13141.9|13121.4|13120.1|7840
1596178800000|2020-07-31 07:00:00|13137.9|13136.4|13137.8|13136.9|13145.4|13144.4|13124.9|13123.7|10433
1596182400000|2020-07-31 08:00:00|13138.1|13136.6|13128.1|13127.2|13144.3|13143.4|13105.9|13104.9|9097
1596186000000|2020-07-31 09:00:00|13127.8|13126.9|13137.1|13135.6|13139|13137.8|13106.9|13106|8661
1596189600000|2020-07-31 10:00:00|13137.2|13135.7|13136.2|13135.3|13143.4|13142.2|13121.1|13119.8|6884
1596193200000|2020-07-31 11:00:00|13136.3|13135.4|13142.4|13140.9|13142.9|13142|13123.3|13122.4|8323
1596196800000|2020-07-31 12:00:00|13142.2|13141.3|13154.2|13152.7|13159.9|13159|13140.4|13139.2|8265
1596200400000|2020-07-31 13:00:00|13154.3|13152.8|13162.5|13160.3|13163|13161.6|13124.9|13123.4|12851
1596204000000|2020-07-31 14:00:00|13162.3|13159.9|13126.5|13125.6|13171|13169.8|13116.2|13114.1|15352
1596207600000|2020-07-31 15:00:00|13126.3|13124.8|13132.9|13132|13150.1|13149.1|13104.3|13102.8|14183
1596211200000|2020-07-31 16:00:00|13133|13132.1|13099.4|13098.5|13133|13132.1|13080.9|13080|12302
1596214800000|2020-07-31 17:00:00|13099.7|13098.8|13108.7|13107.8|13115.6|13114.7|13099.1|13097.8|7895
1596218400000|2020-07-31 18:00:00|13109.2|13108.3|13105.1|13104.2|13115.4|13114.5|13089.8|13088.9|6569
1596222000000|2020-07-31 19:00:00|13105.2|13104.3|13091.4|13090.5|13105.2|13104.3|13087.8|13086.6|7858
1596225600000|2020-07-31 20:00:00|13091.6|13090.1|13085.8|13084.3|13093.5|13092.3|13071|13069.5|5397
1596398400000|2020-08-02 20:00:00|13093.6|13076.6|13087.7|13070.7|13093.6|13076.6|13087.7|13070.7|138
1596402000000|2020-08-02 21:00:00|13088.5|13071.5|13088.5|13071.5|13094.9|13079.6|13076|13061|1102
1596405600000|2020-08-02 22:00:00|13088.8|13071.8|13101|13098.7|13102.7|13100.5|13083.8|13069.4|7425
1596409200000|2020-08-02 23:00:00|13100.7|13099.2|13100.7|13098.4|13106.5|13104.4|13089.2|13087.2|6138
1596412800000|2020-08-03 00:00:00|13100.6|13097.7|13075.5|13074|13108.3|13106.6|13057.6|13055.3|10898
1596416400000|2020-08-03 01:00:00|13076.2|13074.7|13095.4|13093.9|13097.5|13096|13065.5|13063.3|9952
1596420000000|2020-08-03 02:00:00|13095.3|13093.8|13084.5|13083|13095.3|13093.8|13079.6|13078.5|6024
1596423600000|2020-08-03 03:00:00|13084.3|13082.8|13093.9|13092.4|13094.7|13093.5|13081.7|13080.2|4857
1596427200000|2020-08-03 04:00:00|13093.8|13092.3|13092.3|13090.8|13097.9|13096.4|13089.3|13088|3737
1596430800000|2020-08-03 05:00:00|13092.1|13090.6|13093.3|13091.8|13096.1|13094.6|13085.7|13084.2|4464
1596434400000|2020-08-03 06:00:00|13093.9|13092.4|13063.2|13061.7|13094.7|13093.2|13055.7|13054.3|7681
1596438000000|2020-08-03 07:00:00|13063.1|13061.6|13076.9|13076|13086.8|13085.5|13062.6|13061.4|9922
1596441600000|2020-08-03 08:00:00|13077|13076.1|13102.1|13101.2|13113.6|13112.1|13076|13074.8|9523
1596445200000|2020-08-03 09:00:00|13102|13101.1|13043.8|13042.9|13102.7|13101.8|13037.6|13036.7|9085
1596448800000|2020-08-03 10:00:00|13043.7|13042.8|13016|13015.1|13047.4|13046.5|13012.6|13011.5|9874
1596452400000|2020-08-03 11:00:00|13016.3|13015.4|13032|13031.1|13033.5|13032.6|13012.6|13011.7|7007
1596456000000|2020-08-03 12:00:00|13032.1|13031.2|13024.2|13022.7|13042.5|13041.6|13015.5|13014.6|8826
1596459600000|2020-08-03 13:00:00|13024.1|13022.6|13015|13012.2|13031.8|13030.3|13005.5|13004.1|10636
1596463200000|2020-08-03 14:00:00|13015.1|13012.4|13031.6|13030.7|13043.3|13042.4|13010.1|13008.9|11266
1596466800000|2020-08-03 15:00:00|13031.7|13030.8|13053.4|13052.5|13054.6|13053.6|13030|13029.1|8638
1596470400000|2020-08-03 16:00:00|13053.2|13052.3|13059.2|13057.7|13067.1|13066|13048.7|13047.8|7334
1596474000000|2020-08-03 17:00:00|13058.9|13057.4|13066.4|13065.5|13070.4|13069.5|13056.9|13055.7|6426
1596477600000|2020-08-03 18:00:00|13066.3|13065.4|13075.5|13074.6|13080.3|13078.8|13064.7|13063.5|5629
1596481200000|2020-08-03 19:00:00|13075.3|13074.4|13079.1|13078.2|13080|13079|13065.5|13064.6|5677
1596484800000|2020-08-03 20:00:00|13078.5|13077.6|13075.8|13074.3|13079.7|13078.2|13072.8|13071.9|3010
1596488400000|2020-08-03 21:00:00|13078.8|13073.3|13077.5|13070.5|13085.1|13079.1|13065.3|13058.3|3038
1596492000000|2020-08-03 22:00:00|13078.5|13071.5|13078.2|13074.9|13082.7|13075.9|13075.6|13069.8|6097
1596495600000|2020-08-03 23:00:00|13077|13075.5|13078.9|13077.4|13079.7|13077.9|13075.4|13073.1|2951
1596499200000|2020-08-04 00:00:00|13078.8|13077.3|13069.7|13068.2|13079.1|13077.5|13066.8|13065.3|3844
1596502800000|2020-08-04 01:00:00|13069.5|13068|13074|13073.1|13076.3|13075.2|13067|13065.5|4177
1596506400000|2020-08-04 02:00:00|13074.2|13072.7|13087.4|13086.5|13089.3|13088.1|13072.8|13071.5|3712
1596510000000|2020-08-04 03:00:00|13087.6|13086.1|13075.2|13073.7|13089.5|13088.4|13073.8|13072.5|3118
1596513600000|2020-08-04 04:00:00|13075.3|13073.8|13081.9|13080.4|13083.4|13082|13072.1|13070.6|3965
1596517200000|2020-08-04 05:00:00|13081.8|13080.3|13071.6|13070.1|13083.7|13082.6|13060.2|13059|4089
1596520800000|2020-08-04 06:00:00|13071.7|13070.2|13078.7|13077.8|13088|13087.1|13062.3|13061.4|6222
1596524400000|2020-08-04 07:00:00|13078.9|13078|13083.9|13083|13108.3|13107.4|13075.1|13073.9|9520
1596528000000|2020-08-04 08:00:00|13083.8|13082.9|13069.1|13068.2|13092.4|13091.5|13046.9|13045.8|8705
1596531600000|2020-08-04 09:00:00|13069.5|13068.6|13060.5|13059.6|13079.1|13078.2|13060|13058.9|7648
1596535200000|2020-08-04 10:00:00|13060.8|13059.3|13033.1|13032.2|13067.9|13067|13028.2|13027.2|7989
1596538800000|2020-08-04 11:00:00|13033.3|13032.4|13024.6|13023.7|13040.1|13039.2|13016.2|13015.2|7695
1596542400000|2020-08-04 12:00:00|13024.8|13023.9|12986.3|12985.4|13028.5|13027.3|12981.8|12980.9|9392
1596546000000|2020-08-04 13:00:00|12986.2|12985.3|13009.3|13007.8|13010.6|13009.7|12983.5|12982.6|9712
1596549600000|2020-08-04 14:00:00|13009.2|13007.7|13045.5|13044.6|13055.9|13055|13009.2|13007.1|10573
1596553200000|2020-08-04 15:00:00|13045.7|13044.8|13058.7|13057.8|13066.1|13065.2|13037.4|13036.5|8789
1596556800000|2020-08-04 16:00:00|13058.6|13057.7|13065.5|13064.6|13070.4|13069.4|13057.1|13056|6565
1596560400000|2020-08-04 17:00:00|13065|13064.1|13060.7|13059.8|13074.2|13073.3|13059.7|13058.8|5797
1596564000000|2020-08-04 18:00:00|13060.8|13059.9|13057.4|13056.5|13063.9|13063|13045.8|13044.7|5530
1596567600000|2020-08-04 19:00:00|13057.2|13056.3|13071.6|13070.7|13075.9|13074.9|13053.9|13053|5622
1596571200000|2020-08-04 20:00:00|13071.5|13070.6|13072.1|13070.6|13073.7|13072.4|13067|13066.1|2678
1596574800000|2020-08-04 21:00:00|13073.2|13066.2|13069.3|13062.3|13074.8|13069|13062.5|13055.5|2347
1596578400000|2020-08-04 22:00:00|13068.5|13063|13072.5|13071|13073.8|13072.1|13066.8|13062.2|3199
1596582000000|2020-08-04 23:00:00|13073|13070.4|13085.7|13084.2|13087.7|13086.2|13068.7|13067.2|2656
1596585600000|2020-08-05 00:00:00|13085.8|13084.3|13082|13081.1|13088.1|13086.7|13075|13073.8|4602
1596589200000|2020-08-05 01:00:00|13082.4|13080.9|13080.9|13080|13087.8|13086.6|13078.9|13077.5|4853
1596592800000|2020-08-05 02:00:00|13080.8|13079.9|13088|13087.1|13088.7|13087.8|13077.9|13076.7|4179
1596596400000|2020-08-05 03:00:00|13088.3|13086.8|13089.5|13088.6|13092.3|13091|13082.7|13081.4|3184
1596600000000|2020-08-05 04:00:00|13089.7|13088.8|13096.4|13095.5|13097.5|13096.6|13089.3|13088.2|2395
1596603600000|2020-08-05 05:00:00|13096.3|13095.4|13079.3|13078.4|13096.4|13095.5|13079|13078.1|3228
1596607200000|2020-08-05 06:00:00|13079.1|13078.2|13094.1|13092.6|13095.6|13094.7|13067.3|13066.4|6260
1596610800000|2020-08-05 07:00:00|13094|13092.5|13101.4|13100.5|13123.9|13123|13088.3|13087.3|8821
1596614400000|2020-08-05 08:00:00|13101.7|13100.8|13102|13100.5|13107.5|13106.4|13058.5|13056.5|9525
1596618000000|2020-08-05 09:00:00|13102.3|13100.8|13130.8|13129.3|13133.5|13132.2|13087|13085.5|8850
1596621600000|2020-08-05 10:00:00|13130.7|13129.2|13122|13120.5|13132.7|13131.6|13110.9|13109.5|8731
1596625200000|2020-08-05 11:00:00|13121.9|13120.4|13143.2|13141.7|13144|13142.9|13114.6|13113.3|8058
1596628800000|2020-08-05 12:00:00|13143|13141.5|13141.9|13140.4|13149.6|13148.5|13130.1|13129|9773
1596632400000|2020-08-05 13:00:00|13141.7|13140.8|13152.2|13149.4|13157|13156.1|13128.5|13127.6|11513
1596636000000|2020-08-05 14:00:00|13152.1|13149.2|13143|13142.1|13162.1|13161.2|13136.6|13135.7|11906
1596639600000|2020-08-05 15:00:00|13143.7|13142.2|13140.6|13139.7|13153|13151.8|13135.9|13135|9788
1596643200000|2020-08-05 16:00:00|13140.5|13139.6|13127.6|13126.7|13143.5|13142.6|13119.3|13118.4|7821
1596646800000|2020-08-05 17:00:00|13127.5|13126.6|13119.9|13119|13137.8|13136.8|13115.3|13114.4|5712
1596650400000|2020-08-05 18:00:00|13120|13119.1|13117.2|13116.3|13126.9|13126|13111.4|13110.5|4565
1596654000000|2020-08-05 19:00:00|13116.8|13115.9|13112.2|13111.3|13121.8|13120.8|13111.4|13110.5|4638
1596657600000|2020-08-05 20:00:00|13112.3|13111.4|13115|13113.5|13119.4|13118.2|13109.3|13108.1|3067
1596661200000|2020-08-05 21:00:00|13116.7|13113.7|13119.8|13112.8|13128|13121|13114.7|13108.1|2880
1596664800000|2020-08-05 22:00:00|13119.7|13112.7|13126.5|13125|13132.1|13130.6|13118.6|13112.4|3639
1596668400000|2020-08-05 23:00:00|13126.4|13124.9|13125.8|13124.3|13129.9|13128.4|13124.3|13122.8|2409
1596672000000|2020-08-06 00:00:00|13126.2|13124.7|13136.5|13135.6|13145|13144|13125.1|13123.7|5552
1596675600000|2020-08-06 01:00:00|13136.4|13135.5|13131.1|13130.2|13142.5|13141|13127.6|13126.5|5206
1596679200000|2020-08-06 02:00:00|13131.2|13130.3|13123.2|13122.3|13133.6|13132.5|13122.9|13121.9|6298
1596682800000|2020-08-06 03:00:00|13123.1|13122.2|13132.1|13130.6|13136.5|13135.1|13122.9|13121.4|4564
1596686400000|2020-08-06 04:00:00|13131.9|13131|13136.1|13134.6|13138|13136.7|13129.7|13128.3|4150
1596690000000|2020-08-06 05:00:00|13136|13134.5|13133.7|13129.2|13137.9|13137|13123.2|13122|6115
1596693600000|2020-08-06 06:00:00|13133.9|13129.6|13168.8|13167.3|13184.4|13182.5|13131.4|13126.5|12999
1596697200000|2020-08-06 07:00:00|13168.7|13167.2|13150.5|13149|13174.9|13173.4|13142|13140.5|13148
1596700800000|2020-08-06 08:00:00|13150.3|13148.8|13161.8|13160.3|13181.8|13180.4|13142|13140.5|10569
1596704400000|2020-08-06 09:00:00|13161.7|13160.2|13176.1|13175.2|13179.9|13179|13161.3|13160|9233
1596708000000|2020-08-06 10:00:00|13176|13175.1|13173.2|13172.3|13186.3|13185.4|13168.7|13167.7|9110
1596711600000|2020-08-06 11:00:00|13173.1|13172.2|13164.8|13163.9|13179.5|13178.6|13159|13158.1|9139
1596715200000|2020-08-06 12:00:00|13165|13164.1|13153.6|13152.7|13174.4|13173.3|13146.9|13146|10355
1596718800000|2020-08-06 13:00:00|13153.8|13152.9|13169.5|13168|13179.4|13178.5|13150.9|13149.9|11116
1596722400000|2020-08-06 14:00:00|13169|13168.1|13144.3|13143.4|13173.2|13171.7|13129.1|13128.2|14269
1596726000000|2020-08-06 15:00:00|13144.2|13143.3|13146.4|13145.5|13148.8|13147.9|13119.2|13118.1|10899
1596729600000|2020-08-06 16:00:00|13146.2|13145.3|13159.9|13159|13171.8|13170.9|13145.9|13145|9726
1596733200000|2020-08-06 17:00:00|13159.6|13158.7|13152.4|13151.5|13167|13166.1|13151.2|13150.3|7113
1596736800000|2020-08-06 18:00:00|13152.3|13151.4|13150.5|13149.6|13154.8|13153.9|13138.3|13137.4|6424
1596740400000|2020-08-06 19:00:00|13150.6|13149.7|13141.4|13140.5|13154.4|13153.3|13133.3|13132.4|7937
1596744000000|2020-08-06 20:00:00|13141.2|13140.3|13143.3|13141.8|13145.3|13144.1|13134.6|13133.4|3370
1596747600000|2020-08-06 21:00:00|13143.9|13141.4|13147.1|13139.7|13158.6|13150.1|13140.9|13130.9|4881
1596751200000|2020-08-06 22:00:00|13147.3|13139.9|13143.8|13142.3|13147.9|13145.2|13142.2|13139.5|3032
1596754800000|2020-08-06 23:00:00|13143.7|13142.2|13138.3|13136.8|13145.7|13144.2|13136|13134.7|3142
1596758400000|2020-08-07 00:00:00|13138.4|13136.9|13140.5|13139|13148.3|13147.3|13132.1|13130.6|4595
1596762000000|2020-08-07 01:00:00|13140.4|13138.9|13138.4|13137.5|13140.9|13139.7|13129.3|13128.2|6839
1596765600000|2020-08-07 02:00:00|13137.9|13137|13116.3|13115.4|13138.1|13137.2|13111.7|13110.5|7007
1596769200000|2020-08-07 03:00:00|13116.2|13115.3|13103.9|13102.4|13118.5|13117.6|13101.6|13100.7|6603
1596772800000|2020-08-07 04:00:00|13103.8|13102.3|13117.7|13116.2|13120.2|13119|13098.2|13097.2|5045
1596776400000|2020-08-07 05:00:00|13117.2|13116.3|13125.9|13125|13132.8|13131.5|13109.8|13108.5|5400
1596780000000|2020-08-07 06:00:00|13125.6|13124.4|13111.5|13110|13133.6|13132.7|13108.1|13106.9|7092
1596783600000|2020-08-07 07:00:00|13111.8|13110.3|13103.4|13102.5|13131.3|13129.8|13093.5|13092.3|10206
1596787200000|2020-08-07 08:00:00|13102.8|13101.9|13105.3|13104.4|13111.5|13110.2|13086.4|13085.2|8880
1596790800000|2020-08-07 09:00:00|13105.1|13104.2|13093|13091.5|13110.9|13110|13086.6|13085.6|8793
1596794400000|2020-08-07 10:00:00|13092.9|13091.4|13079.1|13078.2|13096.9|13096|13077.8|13076.8|7769
1596798000000|2020-08-07 11:00:00|13078.9|13078|13078.2|13077.3|13086.2|13085.3|13073|13072.1|7333
1596801600000|2020-08-07 12:00:00|13078.1|13077.2|13097.7|13096.8|13110.3|13109.2|13066.7|13065.2|12308
1596805200000|2020-08-07 13:00:00|13097.8|13096.3|13041.1|13039.6|13099.9|13099|13029.7|13028.8|14468
1596808800000|2020-08-07 14:00:00|13041|13039.5|13052.2|13051.3|13056|13055.1|13009.9|13009|13253
1596812400000|2020-08-07 15:00:00|13051.8|13050.9|13041.6|13040.7|13060.3|13059.4|13037.2|13036.3|9701
1596816000000|2020-08-07 16:00:00|13041.7|13040.8|13042.6|13041.7|13051|13050.1|13039.5|13038.6|7256
1596819600000|2020-08-07 17:00:00|13042.7|13041.8|13051.9|13051|13053.8|13052.9|13035.3|13034.4|6913
1596823200000|2020-08-07 18:00:00|13051.8|13050.9|13052.2|13051.3|13057|13056.1|13046.4|13045.5|5380
1596826800000|2020-08-07 19:00:00|13051.9|13051|13061.3|13059.8|13061.5|13060|13050.2|13049|5346
1596830400000|2020-08-07 20:00:00|13060.8|13059.3|13052.6|13051.1|13063.2|13061.7|13050.8|13046.2|3895
1597003200000|2020-08-09 20:00:00|13063.3|13043.3|13069.3|13051.2|13080.4|13060.4|13061.3|13041.3|150
1597006800000|2020-08-09 21:00:00|13069.2|13057.3|13064.2|13049.2|13079.1|13062.2|13054.5|13035.6|1284
1597010400000|2020-08-09 22:00:00|13063.4|13048.4|13044.5|13043|13065.9|13057.3|13042.1|13039.6|6442
1597014000000|2020-08-09 23:00:00|13045.1|13043.6|13051.4|13049.9|13053.8|13052.3|13044.9|13043.4|3297
1597017600000|2020-08-10 00:00:00|13051.5|13050|13065.8|13064.9|13068.3|13067.1|13051.5|13050|3565
1597021200000|2020-08-10 01:00:00|13065.2|13064.3|13068.5|13067.6|13072|13070.7|13062.1|13060.8|4385
1597024800000|2020-08-10 02:00:00|13068.7|13067.8|13073.2|13071.7|13076.5|13075.6|13066.6|13065.6|3256
1597028400000|2020-08-10 03:00:00|13073.1|13071.6|13074|13073.1|13075|13074.1|13066.6|13065.7|2432
1597032000000|2020-08-10 04:00:00|13073.9|13073|13067.9|13067|13076.7|13075.8|13067.5|13066.3|1990
1597035600000|2020-08-10 05:00:00|13068|13066.5|13071|13069.5|13072.9|13072|13066|13065|2679
1597039200000|2020-08-10 06:00:00|13071.1|13069.6|13051.7|13050.8|13075.8|13074.3|13047.5|13046.5|6223
1597042800000|2020-08-10 07:00:00|13052|13050.5|13055.6|13054.7|13071.1|13070.2|13052|13050.5|8656
1597046400000|2020-08-10 08:00:00|13055.5|13054.6|13078.4|13077.5|13079|13078|13046.5|13045.3|7705
1597050000000|2020-08-10 09:00:00|13078.5|13077.6|13058.5|13057.6|13087.7|13086.2|13055.3|13054.4|6890
1597053600000|2020-08-10 10:00:00|13058.4|13057.5|13024.6|13023.7|13065.7|13064.5|13022.5|13021.6|7220
1597057200000|2020-08-10 11:00:00|13024.5|13023.6|13038.7|13037.8|13046.9|13045.9|13019.6|13018.3|6689
1597060800000|2020-08-10 12:00:00|13038.8|13037.9|13067.8|13066.9|13070.1|13069|13034.7|13033.4|6743
1597064400000|2020-08-10 13:00:00|13067.7|13066.8|13095.7|13094.2|13098.7|13097.4|13062.6|13061.7|9251
1597068000000|2020-08-10 14:00:00|13095.8|13094.3|13089.7|13088.8|13104|13102.9|13080.3|13079.4|9535
1597071600000|2020-08-10 15:00:00|13089.3|13088.4|13081.6|13080.7|13094|13093.1|13078.6|13077.7|8484
1597075200000|2020-08-10 16:00:00|13081.5|13080.6|13085.6|13084.7|13088.9|13087.9|13075.9|13075|5466
1597078800000|2020-08-10 17:00:00|13085.5|13084.6|13068.5|13067.6|13088.4|13087.5|13066.5|13065.6|4537
1597082400000|2020-08-10 18:00:00|13068.4|13067.5|13068.4|13067.5|13072.5|13071.6|13061.4|13060.5|4793
1597086000000|2020-08-10 19:00:00|13068.3|13067.4|13075.8|13074.9|13077.4|13076.1|13065.8|13064.9|5753
1597089600000|2020-08-10 20:00:00|13075.1|13074.2|13073.9|13072.4|13076.9|13075.7|13070.3|13069.4|2448
1597093200000|2020-08-10 21:00:00|13083.5|13068.5|13077.4|13068.2|13086.8|13074.2|13068.1|13056.8|4147
1597096800000|2020-08-10 22:00:00|13076.5|13068.8|13074.4|13072.9|13079.4|13075.8|13072.4|13068.5|2904
1597100400000|2020-08-10 23:00:00|13074.7|13071.9|13077|13076.1|13077.8|13076.3|13071.9|13070.4|2090
1597104000000|2020-08-11 00:00:00|13077.2|13075.7|13068.2|13066.7|13077.2|13075.7|13065.7|13064.5|4345
1597107600000|2020-08-11 01:00:00|13068.1|13066.6|13090.2|13089.3|13094.3|13092.9|13067.1|13065.6|4396
1597111200000|2020-08-11 02:00:00|13090.4|13088.9|13086.2|13084.7|13097|13095.6|13084.8|13083.9|4335
1597114800000|2020-08-11 03:00:00|13086.5|13085|13088|13087.1|13089|13087.9|13081.3|13080.3|3206
1597118400000|2020-08-11 04:00:00|13088.1|13087.2|13087.1|13085.6|13091.3|13090.2|13084.4|13083|2999
1597122000000|2020-08-11 05:00:00|13087.2|13085.7|13087.2|13084.7|13091.3|13089.8|13075.1|13074|4281
1597125600000|2020-08-11 06:00:00|13087|13084.6|13064.4|13062.9|13092.3|13090.1|13055.8|13054.3|7906
1597129200000|2020-08-11 07:00:00|13064.5|13063|13083.7|13082.2|13087.7|13086.8|13058.4|13057.4|8069
1597132800000|2020-08-11 08:00:00|13083.4|13082.5|13088.9|13087.4|13094.6|13093.1|13076.8|13075.5|9348
1597136400000|2020-08-11 09:00:00|13088.8|13087.3|13096.8|13095.3|13101.8|13100.6|13086|13084.6|8398
1597140000000|2020-08-11 10:00:00|13097.1|13095.6|13091.7|13090.8|13115.7|13114.8|13090.3|13089.2|7374
1597143600000|2020-08-11 11:00:00|13091.6|13090.7|13115.9|13115|13132.7|13131.7|13081.5|13080.3|8443
1597147200000|2020-08-11 12:00:00|13116.3|13115.4|13119.3|13118.4|13127.6|13126.6|13110.2|13109|9390
1597150800000|2020-08-11 13:00:00|13119.4|13118.5|13112.7|13111.2|13122.2|13120.9|13089.2|13088.2|12857
1597154400000|2020-08-11 14:00:00|13112.6|13111.1|13087.4|13086.5|13113.6|13112.5|13084.5|13083.4|10650
1597158000000|2020-08-11 15:00:00|13087.7|13086.8|13076.6|13075.7|13099.7|13098.8|13073.6|13072.6|9211
1597161600000|2020-08-11 16:00:00|13076.7|13075.8|13090.8|13089.9|13097.7|13096.8|13073.5|13072.6|6801
1597165200000|2020-08-11 17:00:00|13090.9|13090|13086.6|13085.7|13091.5|13090.4|13080.8|13079.9|7257
1597168800000|2020-08-11 18:00:00|13086.5|13085.6|13063.8|13062.9|13086.9|13086|13056.7|13055.8|6770
1597172400000|2020-08-11 19:00:00|13063.2|13062.3|13048.3|13046.8|13063.2|13062.3|13042.2|13041.3|8151
1597176000000|2020-08-11 20:00:00|13048.2|13046.7|13048.8|13046.7|13051.4|13049.9|13043|13041.6|3101
1597179600000|2020-08-11 21:00:00|13049|13046.3|13056.3|13047.3|13066.1|13056.1|13048.6|13045.5|3619
1597183200000|2020-08-11 22:00:00|13056.2|13047.4|13058.8|13057.3|13061.8|13059.9|13054|13047.4|4000
1597186800000|2020-08-11 23:00:00|13059.4|13057.9|13052.1|13050.6|13059.8|13058.3|13049.1|13047.6|2725
1597190400000|2020-08-12 00:00:00|13052.2|13050.7|13047.4|13045.9|13059.8|13058.3|13037.3|13035.8|5514
1597194000000|2020-08-12 01:00:00|13047.5|13046|13037.4|13035.9|13055.8|13054.3|13031|13029.5|6459
1597197600000|2020-08-12 02:00:00|13037.9|13036.4|13029.3|13027.8|13042|13040.5|13021.2|13019.7|8190
1597201200000|2020-08-12 03:00:00|13029.2|13027.7|13027.4|13025.9|13033.4|13032|13022.7|13021.2|5450
1597204800000|2020-08-12 04:00:00|13027.5|13026|13022.3|13020.8|13030.4|13029.1|13018|13016.5|4814
1597208400000|2020-08-12 05:00:00|13022.5|13021|13038.9|13031.7|13040.3|13035.7|13017.6|13016.2|4669
1597212000000|2020-08-12 06:00:00|13037.3|13033.9|13039.2|13037.7|13054.5|13053.4|13032.7|13030|7782
1597215600000|2020-08-12 07:00:00|13039.3|13037.8|13050.3|13048.8|13054.3|13053|13035.7|13034.2|9089
1597219200000|2020-08-12 08:00:00|13050.4|13048.9|13054.4|13052.9|13068.4|13067.2|13046.2|13044.7|8239
1597222800000|2020-08-12 09:00:00|13054.3|13052.8|13051.1|13049.6|13066.5|13065.6|13046.7|13045.6|7758
1597226400000|2020-08-12 10:00:00|13051.2|13049.7|13047.1|13046.2|13056|13054.5|13034.8|13033.7|7190
1597230000000|2020-08-12 11:00:00|13047.2|13046.3|13017.8|13016.9|13048.4|13047.1|13006.9|13005.5|7910
1597233600000|2020-08-12 12:00:00|13018.2|13017.3|13038.1|13036.6|13044.4|13043.2|13005.9|13004.7|10022
1597237200000|2020-08-12 13:00:00|13038|13036.5|13027.6|13026.7|13057.6|13056.1|13027.1|13026.2|11206
1597240800000|2020-08-12 14:00:00|13027.7|13026.8|13058|13057.1|13060.1|13059.2|13014|13013.1|11946
1597244400000|2020-08-12 15:00:00|13057.9|13057|13046.6|13045.7|13058.7|13057.5|13039.9|13038.7|8914
1597248000000|2020-08-12 16:00:00|13046.7|13045.8|13044.4|13043.5|13056|13055.1|13039|13037.7|6328
1597251600000|2020-08-12 17:00:00|13044.5|13043.6|13037.5|13036|13046.2|13045.3|13033|13032.1|5683
1597255200000|2020-08-12 18:00:00|13037.6|13036.1|13026.7|13025.8|13038.6|13037.6|13026.6|13025.7|4928
1597258800000|2020-08-12 19:00:00|13026.6|13025.7|13022.5|13021.6|13033.1|13031.9|13021.5|13020.3|5349
1597262400000|2020-08-12 20:00:00|13022.4|13020.9|13034.1|13031.9|13034.4|13032.7|13021.6|13020.3|3395
1597266000000|2020-08-12 21:00:00|13033.6|13032.1|13034.9|13028.3|13043.2|13035.1|13033.2|13026|3980
1597269600000|2020-08-12 22:00:00|13035|13028.2|13037.4|13035.9|13039.3|13037.6|13032.4|13026.9|3035
1597273200000|2020-08-12 23:00:00|13037.3|13035.8|13046.9|13045.4|13048.5|13047.1|13034.1|13032.6|2694
1597276800000|2020-08-13 00:00:00|13046.8|13045.3|13057.6|13056.7|13064.1|13062.8|13044.2|13042.8|4554
1597280400000|2020-08-13 01:00:00|13057.5|13056.6|13061.3|13059.8|13074.5|13073.1|13055.1|13053.6|5969
1597284000000|2020-08-13 02:00:00|13061.4|13059.9|13063.8|13062.3|13065.2|13064.2|13056.3|13055|3887
1597287600000|2020-08-13 03:00:00|13063.9|13062.4|13058.1|13056.6|13067.7|13066.7|13057.7|13056.5|3125
1597291200000|2020-08-13 04:00:00|13058.2|13056.7|13051.2|13049.7|13060.5|13059.3|13050.1|13048.9|2682
1597294800000|2020-08-13 05:00:00|13051.1|13049.6|13074.3|13072.8|13075.5|13074|13050.4|13049.3|3845
1597298400000|2020-08-13 06:00:00|13074.6|13073.1|13067.7|13066.8|13083.8|13082.3|13067.6|13066.4|7197
1597302000000|2020-08-13 07:00:00|13067.9|13066.4|13083.1|13082.2|13083.1|13082.2|13057.5|13056.6|8094
1597305600000|2020-08-13 08:00:00|13083.2|13082.3|13086.8|13085.9|13093.4|13092.5|13069.9|13069|8475
1597309200000|2020-08-13 09:00:00|13086.9|13086|13083.3|13082.4|13088.2|13087|13077.1|13076.2|7041
1597312800000|2020-08-13 10:00:00|13083.2|13082.3|13100.8|13099.9|13111.9|13111|13079.7|13078.7|7580
1597316400000|2020-08-13 11:00:00|13100.7|13099.8|13095.3|13094.4|13112.5|13111.6|13092.3|13091.2|8291
1597320000000|2020-08-13 12:00:00|13095.8|13094.9|13098.5|13097.6|13103.4|13102.1|13087|13086|7864
1597323600000|2020-08-13 13:00:00|13098.6|13097.7|13115.9|13115|13125.7|13124.5|13085.6|13084.7|9869
1597327200000|2020-08-13 14:00:00|13115.7|13114.8|13095.9|13095|13123.2|13122|13088.8|13087.9|9455
1597330800000|2020-08-13 15:00:00|13096|13095.1|13081|13080.1|13096.4|13095.5|13073.1|13071.9|7908
1597334400000|2020-08-13 16:00:00|13080.9|13080|13080.1|13079.2|13088.1|13087.2|13078|13077.1|4617
1597338000000|2020-08-13 17:00:00|13080.2|13079.3|13072.6|13071.7|13082.9|13082|13066.3|13065.4|5695
1597341600000|2020-08-13 18:00:00|13072.7|13071.8|13052.7|13051.2|13075.1|13074.2|13047.6|13046.6|7118
1597345200000|2020-08-13 19:00:00|13052.8|13051.3|13051.9|13050.4|13056.4|13055.5|13046|13044.7|6271
1597348800000|2020-08-13 20:00:00|13051.7|13050.2|13067.8|13066.3|13070.1|13068.6|13049.9|13048.8|3141
1597352400000|2020-08-13 21:00:00|13069.7|13059.7|13069.3|13062.3|13074.4|13067.1|13061.3|13051.3|3261
1597356000000|2020-08-13 22:00:00|13070.1|13061.9|13070.8|13069.3|13072.3|13070.5|13064.9|13061.3|2759
1597359600000|2020-08-13 23:00:00|13071|13068.7|13070.8|13069.3|13075.7|13074.4|13067.6|13066.1|2435
1597363200000|2020-08-14 00:00:00|13070.9|13069.4|13061.4|13059.9|13072|13070.6|13059.7|13058.2|4459
1597366800000|2020-08-14 01:00:00|13061.7|13060.2|13059.1|13058.2|13064.7|13063.4|13050.7|13049.2|4821
1597370400000|2020-08-14 02:00:00|13059|13058.1|13056.4|13054.9|13059.6|13058.6|13052.1|13050.6|3479
1597374000000|2020-08-14 03:00:00|13056.3|13054.8|13058|13057.1|13060.3|13059|13049.3|13047.8|3378
1597377600000|2020-08-14 04:00:00|13058.4|13056.9|13059.6|13058.1|13065.9|13064.7|13056|13055.1|2634
1597381200000|2020-08-14 05:00:00|13059.3|13058.4|13072.1|13070.6|13074.7|13073.5|13057.4|13055.9|3745
1597384800000|2020-08-14 06:00:00|13072.5|13071|13057.2|13055.7|13076.7|13075.2|13057.1|13055.7|5740
1597388400000|2020-08-14 07:00:00|13057.3|13055.8|13065.8|13064.9|13071.4|13070.5|13052.6|13051.7|8076
1597392000000|2020-08-14 08:00:00|13065.9|13065|13079.4|13077.9|13083.7|13082.8|13056.9|13056|7844
1597395600000|2020-08-14 09:00:00|13079.8|13078.3|13075.2|13074.3|13081.6|13080.4|13062.2|13061.2|6658
1597399200000|2020-08-14 10:00:00|13075.1|13074.2|13104.8|13103.9|13106.5|13105.3|13074.8|13073.5|7736
1597402800000|2020-08-14 11:00:00|13104.9|13104|13104.8|13103.9|13114.3|13113.3|13097.9|13096.7|6899
1597406400000|2020-08-14 12:00:00|13105.3|13104.4|13126.8|13125.9|13133.7|13132.2|13095.7|13094.8|7350
1597410000000|2020-08-14 13:00:00|13126.9|13125.4|13125.4|13123.1|13143.8|13142.3|13118.5|13117.6|8960
1597413600000|2020-08-14 14:00:00|13125.2|13123.2|13110|13109.1|13125.7|13124.6|13094.9|13093.7|9366
1597417200000|2020-08-14 15:00:00|13110.3|13109.4|13107|13106.1|13112.2|13111|13095.1|13093.8|6745
1597420800000|2020-08-14 16:00:00|13107.2|13106.3|13101.2|13100.3|13108.3|13107.4|13092.8|13091.9|5569
1597424400000|2020-08-14 17:00:00|13101.1|13100.2|13091.4|13090.5|13103.4|13102.3|13086.9|13085.9|4249
1597428000000|2020-08-14 18:00:00|13091.3|13090.4|13091.5|13090.6|13096.2|13095.3|13087.1|13086.2|3510
1597431600000|2020-08-14 19:00:00|13091.6|13090.7|13085.8|13084.9|13096.5|13095.5|13084.5|13083.2|3968
1597435200000|2020-08-14 20:00:00|13085.7|13084.8|13086.5|13085|13092.4|13090.9|13084.5|13079.2|2933
1597608000000|2020-08-16 20:00:00|13109.3|13089.3|13106.1|13088|13120.8|13090.6|13099.5|13077.8|43
1597611600000|2020-08-16 21:00:00|13107.5|13087.5|13112.4|13093.3|13117.4|13099.7|13095.6|13078.9|1749
1597615200000|2020-08-16 22:00:00|13112.6|13093.2|13097|13095.5|13115.2|13097.6|13096.1|13085.1|2750
1597618800000|2020-08-16 23:00:00|13097.5|13096|13106|13104.5|13107.6|13106.4|13096.3|13094.8|3226
1597622400000|2020-08-17 00:00:00|13106.1|13104.6|13102.9|13101.4|13106.1|13104.6|13094.5|13093|3497
1597626000000|2020-08-17 01:00:00|13103|13101.5|13098.6|13097.1|13105|13103.7|13093.6|13092.6|4010
1597629600000|2020-08-17 02:00:00|13098.7|13097.2|13104.9|13104|13110.9|13110|13097.7|13096.5|3713
1597633200000|2020-08-17 03:00:00|13105|13104.1|13099.9|13098.4|13105|13104.1|13097.3|13096.2|2411
1597636800000|2020-08-17 04:00:00|13100|13098.5|13090.5|13089.6|13100|13098.9|13088.2|13087.3|2953
1597640400000|2020-08-17 05:00:00|13090.6|13089.7|13095|13093.5|13095|13093.6|13085|13083.7|2425
1597644000000|2020-08-17 06:00:00|13094.9|13093.4|13110.3|13108.8|13113.5|13112.3|13094.9|13093.4|5728
1597647600000|2020-08-17 07:00:00|13111|13109.5|13097.1|13096.2|13122.2|13121.3|13091.6|13090.7|7881
1597651200000|2020-08-17 08:00:00|13097.2|13096.3|13092.3|13090.8|13098|13096.8|13079.3|13078.1|8184
1597654800000|2020-08-17 09:00:00|13092.4|13090.9|13115.8|13114.9|13116.1|13115|13091.1|13089.6|7237
1597658400000|2020-08-17 10:00:00|13116.1|13114.6|13089.8|13088.3|13120.1|13119|13084.2|13082.7|7121
1597662000000|2020-08-17 11:00:00|13089.9|13088.4|13085.8|13084.9|13091.5|13090.6|13074.5|13073.2|7582
1597665600000|2020-08-17 12:00:00|13085.9|13085|13094.5|13093.6|13095.4|13094.5|13076.8|13075.9|7597
1597669200000|2020-08-17 13:00:00|13094.6|13093.7|13103|13102.1|13113|13112.1|13087.9|13087|7797
1597672800000|2020-08-17 14:00:00|13103.1|13102.2|13100.1|13099.2|13104.9|13104|13088|13086.7|8026
1597676400000|2020-08-17 15:00:00|13100|13099.1|13104.7|13103.8|13105.9|13104.7|13091.2|13090.2|6515
1597680000000|2020-08-17 16:00:00|13104.8|13103.9|13103.4|13102.5|13106.3|13105.4|13088.1|13087.2|4803
1597683600000|2020-08-17 17:00:00|13103.6|13102.7|13101.9|13101|13113.2|13112.3|13100.8|13099.9|3703
1597687200000|2020-08-17 18:00:00|13101.8|13100.9|13102.3|13100.8|13105.5|13104.6|13099.9|13099|3583
1597690800000|2020-08-17 19:00:00|13102.2|13100.7|13114.8|13113.9|13115.5|13114.4|13101|13099.7|3704
1597694400000|2020-08-17 20:00:00|13114.9|13114|13105.7|13103.1|13115|13114.1|13104.7|13103|2219
1597698000000|2020-08-17 21:00:00|13107.7|13102.6|13111.4|13101.4|13121.5|13111.5|13103.6|13093.6|4067
1597701600000|2020-08-17 22:00:00|13111.9|13101.9|13103.7|13102.2|13111.9|13104.5|13102.4|13099.7|2611
1597705200000|2020-08-17 23:00:00|13103.1|13102.4|13107.3|13105.8|13108.1|13106.6|13102.6|13101.1|2092
1597708800000|2020-08-18 00:00:00|13107.2|13105.7|13133.6|13132.1|13134|13132.5|13106.3|13104.8|4319
1597712400000|2020-08-18 01:00:00|13133|13131.5|13130.3|13128.8|13138.1|13136.8|13123.1|13122|5688
1597716000000|2020-08-18 02:00:00|13130.1|13128.6|13129.6|13128.1|13136.4|13134.9|13127|13125.5|4091
1597719600000|2020-08-18 03:00:00|13130|13128.5|13129.6|13128.1|13131.6|13130.1|13125.8|13124.3|3133
1597723200000|2020-08-18 04:00:00|13129.7|13128.2|13136.7|13135.2|13138.1|13136.6|13129.6|13128.1|2905
1597726800000|2020-08-18 05:00:00|13136.6|13135.1|13137.5|13136|13145.6|13144.2|13134.4|13132.9|3638
1597730400000|2020-08-18 06:00:00|13137.4|13135.9|13153.3|13151.8|13168.6|13167.4|13135.7|13134.8|7460
1597734000000|2020-08-18 07:00:00|13153|13151.5|13157.7|13156.2|13170.9|13169.7|13150.8|13149.3|10180
1597737600000|2020-08-18 08:00:00|13157.6|13156.1|13169.6|13168.7|13175.5|13174.6|13151.9|13150.7|8510
1597741200000|2020-08-18 09:00:00|13169.5|13168.6|13173.1|13171.6|13175.7|13174.8|13162.5|13161.3|7403
1597744800000|2020-08-18 10:00:00|13173|13171.5|13162.2|13160.7|13180.9|13179.7|13159.6|13158.7|7467
1597748400000|2020-08-18 11:00:00|13161.4|13160.5|13178.4|13177.5|13179.7|13178.3|13154.5|13153|6768
1597752000000|2020-08-18 12:00:00|13178.7|13177.8|13195.2|13194.3|13200.2|13199|13172.8|13171.7|7742
1597755600000|2020-08-18 13:00:00|13195.7|13194.2|13229.4|13228.5|13241.4|13240.3|13189.4|13188.3|10596
1597759200000|2020-08-18 14:00:00|13229.9|13229|13218.6|13217.1|13238.6|13237.7|13205.7|13204.8|12256
1597762800000|2020-08-18 15:00:00|13218.4|13217.5|13226.6|13225.7|13232.8|13231.9|13210.8|13209.4|7343
1597766400000|2020-08-18 16:00:00|13226.4|13225.5|13235.4|13233.9|13237.5|13236.4|13223.2|13222.3|6136
1597770000000|2020-08-18 17:00:00|13235.5|13234.6|13237.4|13236.5|13245.3|13244.1|13232.9|13231.7|5533
1597773600000|2020-08-18 18:00:00|13237.3|13236.4|13244.5|13243.6|13245.3|13244.1|13234.6|13233.7|3608
1597777200000|2020-08-18 19:00:00|13244.7|13243.8|13240|13239.1|13250.4|13249.4|13238.5|13237.5|4315
1597780800000|2020-08-18 20:00:00|13240.6|13239.7|13239.3|13237.8|13245.5|13244|13237.8|13236.3|2642
1597784400000|2020-08-18 21:00:00|13238.7|13233.5|13245.5|13235.5|13250.5|13243.8|13235.3|13226.4|3579
1597788000000|2020-08-18 22:00:00|13245.6|13235.6|13246.3|13244.8|13247.4|13245|13239.6|13234.2|3922
1597791600000|2020-08-18 23:00:00|13246.6|13245.1|13253.6|13252.1|13255.5|13254.3|13243.6|13242.1|2064
1597795200000|2020-08-19 00:00:00|13253.5|13252|13255.9|13254.4|13265.3|13264.4|13246|13244.9|5034
1597798800000|2020-08-19 01:00:00|13255.8|13254.3|13245.3|13244.4|13264.4|13263.3|13243.9|13242.6|5687
1597802400000|2020-08-19 02:00:00|13245.2|13244.3|13243.4|13242.5|13247.6|13246.4|13236.6|13235.3|4412
1597806000000|2020-08-19 03:00:00|13243.5|13242.6|13238.7|13237.2|13249.3|13248.4|13235.1|13234.2|3203
1597809600000|2020-08-19 04:00:00|13238.5|13237|13238.8|13237.9|13244.4|13243.1|13236|13234.9|3012
1597813200000|2020-08-19 05:00:00|13239.1|13237.6|13246.9|13243.3|13253.4|13252.3|13234.9|13233.4|4657
1597816800000|2020-08-19 06:00:00|13246.4|13243.2|13247.1|13245.6|13268.2|13266.8|13241.5|13239.8|7467
1597820400000|2020-08-19 07:00:00|13246.7|13245.2|13253.8|13252.9|13255.3|13254.4|13229.7|13228.8|9237
1597824000000|2020-08-19 08:00:00|13253.7|13252.8|13243.8|13242.3|13265.2|13264.3|13241.9|13240.7|8685
1597827600000|2020-08-19 09:00:00|13243.7|13242.2|13232.2|13231.3|13256.2|13254.9|13228.9|13228|7914
1597831200000|2020-08-19 10:00:00|13232.4|13231.5|13218.8|13217.9|13237.7|13236.8|13212.6|13211.7|7453
1597834800000|2020-08-19 11:00:00|13219|13218.1|13211.6|13210.7|13225.9|13225|13195.6|13194.7|7474
1597838400000|2020-08-19 12:00:00|13211.4|13210.5|13203.3|13202.4|13216.1|13215.2|13203.1|13202.2|6302
1597842000000|2020-08-19 13:00:00|13203.1|13202.2|13215.9|13215|13227.6|13226.7|13201.8|13200.9|7596
1597845600000|2020-08-19 14:00:00|13216|13215.1|13186.1|13185.2|13223|13222.1|13172.2|13170.6|10532
1597849200000|2020-08-19 15:00:00|13186.2|13185.3|13191.7|13190.8|13201.8|13200.7|13177|13176.1|8241
1597852800000|2020-08-19 16:00:00|13191.6|13190.7|13165.2|13164.3|13191.6|13190.7|13156.3|13155|7382
1597856400000|2020-08-19 17:00:00|13165.3|13164.4|13163.4|13159.9|13165.6|13164.6|13149.3|13148.4|5499
1597860000000|2020-08-19 18:00:00|13162.9|13159.5|13114.5|13113.6|13168.7|13167.2|13094.8|13093.9|15431
1597863600000|2020-08-19 19:00:00|13114.4|13113.5|13101.5|13100.6|13119.9|13119|13096.4|13095.4|8926
1597867200000|2020-08-19 20:00:00|13101.4|13100.5|13103.8|13093.8|13106.3|13102.5|13094.5|13093|3526
1597870800000|2020-08-19 21:00:00|13103.4|13093.4|13115.3|13107.4|13118.1|13112.8|13099.8|13090.7|4798
1597874400000|2020-08-19 22:00:00|13115.2|13106.7|13118.1|13116.6|13120.2|13118.7|13109.5|13103.2|5334
1597878000000|2020-08-19 23:00:00|13118.4|13116.9|13110.2|13109.3|13118.6|13117.1|13107|13105.5|3046
1597881600000|2020-08-20 00:00:00|13110.4|13109.5|13107.9|13106.4|13115.7|13114.3|13101.8|13100.9|4085
1597885200000|2020-08-20 01:00:00|13108|13106.5|13099.8|13098.9|13109.4|13108.5|13088.9|13087.6|6854
1597888800000|2020-08-20 02:00:00|13099.4|13098.5|13095.3|13094.4|13099.7|13098.8|13088.1|13087.2|4648
1597892400000|2020-08-20 03:00:00|13095.2|13094.3|13107.5|13106.6|13109|13108.1|13093|13092.1|4748
1597896000000|2020-08-20 04:00:00|13107.3|13106.4|13097.1|13096.2|13110.1|13109.1|13095.6|13094.5|3184
1597899600000|2020-08-20 05:00:00|13096.9|13096|13087.8|13086.3|13098|13096.9|13074.7|13073.8|5294
1597903200000|2020-08-20 06:00:00|13087.5|13086|13077.9|13077|13093.2|13092.1|13067.5|13066.6|8576
1597906800000|2020-08-20 07:00:00|13077.8|13076.9|13091.6|13090.7|13096.3|13095.4|13065.1|13064.2|10385
1597910400000|2020-08-20 08:00:00|13091.8|13090.9|13107.8|13106.9|13113.9|13113|13070.8|13069.6|11525
1597914000000|2020-08-20 09:00:00|13107.4|13106.5|13117.8|13116.9|13119.2|13118.3|13096.1|13095.2|9294
1597917600000|2020-08-20 10:00:00|13117.7|13116.8|13129.2|13128.3|13138.5|13137.6|13111.5|13110.6|8917
1597921200000|2020-08-20 11:00:00|13129|13128.1|13144.9|13144|13150.5|13149.4|13120.7|13119.8|8332
1597924800000|2020-08-20 12:00:00|13144.7|13143.8|13102.7|13101.8|13146.3|13145.4|13101.5|13100.6|9671
1597928400000|2020-08-20 13:00:00|13103.3|13102.4|13102.2|13100.7|13109.5|13108.6|13080.5|13079.6|12427
1597932000000|2020-08-20 14:00:00|13102|13100.5|13139.4|13138.5|13156.3|13155.4|13097.9|13096.7|11784
1597935600000|2020-08-20 15:00:00|13139.2|13138.3|13189.7|13188.8|13189.8|13188.9|13133.2|13132.3|9323
1597939200000|2020-08-20 16:00:00|13189.9|13189|13187.6|13186.7|13201.9|13201|13186|13185.1|8056
1597942800000|2020-08-20 17:00:00|13188.6|13187.7|13194.6|13193.7|13204.2|13203.3|13185.5|13184.6|5873
1597946400000|2020-08-20 18:00:00|13195|13194.1|13212|13211.1|13218.1|13216.9|13193.4|13192.5|5823
1597950000000|2020-08-20 19:00:00|13211.9|13211|13222.3|13221.4|13223|13222.1|13207.8|13206.9|6673
1597953600000|2020-08-20 20:00:00|13222.4|13221.5|13214.9|13213.4|13225|13224.1|13213.7|13212.2|3054
1597957200000|2020-08-20 21:00:00|13216|13212.9|13219.1|13213.6|13223|13216.6|13215.8|13205.8|2415
1597960800000|2020-08-20 22:00:00|13219|13213.5|13220.7|13219.2|13225.3|13223.8|13216.2|13211|5046
1597964400000|2020-08-20 23:00:00|13220.9|13219.4|13219.3|13217.8|13223.2|13222|13216.2|13215.1|2403
1597968000000|2020-08-21 00:00:00|13219.4|13217.9|13231.7|13230.8|13235.7|13234.2|13219.2|13217.9|5539
1597971600000|2020-08-21 01:00:00|13231.8|13230.9|13228.8|13227.9|13234|13232.9|13221.7|13220.7|6357
1597975200000|2020-08-21 02:00:00|13228.7|13227.8|13231.1|13230.2|13232.3|13231.3|13225|13223.8|4201
1597978800000|2020-08-21 03:00:00|13231|13230.1|13233.2|13231.7|13236.5|13235.3|13231|13230.1|2825
1597982400000|2020-08-21 04:00:00|13233.1|13231.6|13242.2|13241.3|13242.8|13241.8|13231.3|13230.4|3421
1597986000000|2020-08-21 05:00:00|13242.3|13241.4|13244.2|13240.9|13251.7|13250.8|13240.5|13239.5|5240
1597989600000|2020-08-21 06:00:00|13243.3|13241.8|13241.3|13239.8|13255.8|13254.8|13235.8|13234.3|9292
1597993200000|2020-08-21 07:00:00|13241.1|13239.6|13228.5|13227|13245.8|13244.9|13217.7|13216.2|12878
1597996800000|2020-08-21 08:00:00|13228.1|13227.2|13200.2|13199.3|13229.3|13228|13188.2|13187.3|12857
1598000400000|2020-08-21 09:00:00|13200.4|13199.5|13169|13167.5|13203|13202.1|13156.3|13154.8|11524
1598004000000|2020-08-21 10:00:00|13168.9|13167.4|13156.6|13155.1|13172.1|13171.2|13126.9|13125.9|11337
1598007600000|2020-08-21 11:00:00|13156.7|13155.2|13109.5|13108.6|13156.7|13155.4|13106.4|13105.5|11083
1598011200000|2020-08-21 12:00:00|13109.2|13108.3|13109|13107.5|13116.3|13115.4|13098.7|13097.8|11150
1598014800000|2020-08-21 13:00:00|13108.6|13107.7|13095.7|13093.6|13111.3|13110.1|13070.1|13068.7|13776
1598018400000|2020-08-21 14:00:00|13095.2|13093.7|13074.2|13072.7|13107.1|13105.6|13066.1|13064.6|13430
1598022000000|2020-08-21 15:00:00|13073.7|13072.8|13098.9|13098|13101.8|13100.6|13059.7|13058.2|9541
1598025600000|2020-08-21 16:00:00|13098.8|13097.9|13078.9|13077.4|13098.9|13098|13071.7|13070.8|7051
1598029200000|2020-08-21 17:00:00|13078.7|13077.2|13083.4|13081.9|13084.4|13083.3|13073.1|13072.2|5593
1598032800000|2020-08-21 18:00:00|13083.5|13082|13093.8|13092.9|13094.4|13093|13081.1|13080|3756
1598036400000|2020-08-21 19:00:00|13093.7|13092.8|13088.3|13087.4|13097.8|13096.8|13087.9|13086.7|4376
1598040000000|2020-08-21 20:00:00|13087.9|13087|13091.1|13086.9|13098|13096.5|13087.5|13086.2|3396
1598212800000|2020-08-23 20:00:00|13097.1|13082.1|13092.9|13077.9|13097.1|13082.1|13087.3|13068.4|54
1598216400000|2020-08-23 21:00:00|13092.5|13077.5|13090.1|13088.6|13100.4|13092.3|13087.8|13075|836
1598220000000|2020-08-23 22:00:00|13089.6|13088.1|13099.3|13097.8|13100.7|13098.7|13089.6|13086.3|2860
1598223600000|2020-08-23 23:00:00|13100|13098.5|13093.5|13092|13102.2|13100.7|13091.9|13090.6|2783
1598227200000|2020-08-24 00:00:00|13093.4|13091.9|13088.1|13087.2|13097.1|13095.7|13086.9|13085.8|4050
1598230800000|2020-08-24 01:00:00|13087.8|13086.9|13095|13094.1|13098.5|13097.3|13083.1|13082.2|4596
1598234400000|2020-08-24 02:00:00|13094.9|13094|13087.6|13086.1|13098.7|13097.5|13085|13084.1|3386
1598238000000|2020-08-24 03:00:00|13087.5|13086|13085.1|13084.2|13092.5|13091.6|13084.6|13083.5|2739
1598241600000|2020-08-24 04:00:00|13085.4|13083.9|13088.5|13087|13093.1|13092.1|13084.5|13083.3|3150
1598245200000|2020-08-24 05:00:00|13088.2|13087.3|13104|13102.5|13104.7|13103.2|13086.5|13085.4|3168
1598248800000|2020-08-24 06:00:00|13104.1|13102.6|13108|13106.5|13112|13111.1|13094.8|13093.7|5926
1598252400000|2020-08-24 07:00:00|13107.8|13106.9|13103.6|13102.7|13116.6|13115.7|13086|13085.1|8725
1598256000000|2020-08-24 08:00:00|13103.9|13103|13104|13102.5|13112.1|13111.2|13078.1|13077.2|8162
1598259600000|2020-08-24 09:00:00|13104.1|13102.6|13125.3|13124.4|13131.6|13130.7|13093.5|13092.3|7422
1598263200000|2020-08-24 10:00:00|13125.5|13124.6|13116.7|13115.8|13131.5|13130.6|13113.2|13112.3|6066
1598266800000|2020-08-24 11:00:00|13116.9|13116|13139|13138.1|13139|13138.1|13108.2|13107.3|6286
1598270400000|2020-08-24 12:00:00|13139.2|13138.3|13121.3|13119.8|13149.5|13148.6|13109.7|13108.8|6863
1598274000000|2020-08-24 13:00:00|13121.2|13119.7|13086.4|13084.9|13124.5|13123.5|13085.4|13083.9|8526
1598277600000|2020-08-24 14:00:00|13086.6|13085.1|13071|13070.1|13089.5|13088.6|13066.2|13065.3|10146
1598281200000|2020-08-24 15:00:00|13070.9|13070|13078.9|13078|13084.5|13083.6|13060.7|13059.7|8375
1598284800000|2020-08-24 16:00:00|13078.6|13077.7|13069.6|13068.7|13078.6|13077.7|13063.1|13062.2|5741
1598288400000|2020-08-24 17:00:00|13069.5|13068.6|13062.6|13061.7|13074.4|13073.5|13055.6|13054.4|5662
1598292000000|2020-08-24 18:00:00|13062.4|13061.5|13058.4|13057.5|13067.3|13066.4|13057.6|13056.7|4333
1598295600000|2020-08-24 19:00:00|13058.2|13057.3|13069.1|13068.2|13069.4|13068.5|13053.9|13052.9|4292
1598299200000|2020-08-24 20:00:00|13068.6|13067.7|13064.5|13063|13068.9|13067.7|13060.3|13059.2|2704
1598302800000|2020-08-24 21:00:00|13064.7|13061.7|13070.9|13060.9|13075.1|13068.7|13064.1|13055.4|3395
1598306400000|2020-08-24 22:00:00|13070.4|13060.4|13070.2|13068.7|13073.8|13069.2|13066.2|13059.3|2858
1598310000000|2020-08-24 23:00:00|13070.3|13068.8|13071.6|13070.1|13073.3|13072.2|13068|13066.6|1735
1598313600000|2020-08-25 00:00:00|13071.7|13070.2|13079.3|13078.4|13080.1|13079.1|13059.2|13058.2|5518
1598317200000|2020-08-25 01:00:00|13079.6|13078.7|13098.9|13098|13100.2|13098.7|13076.2|13075.1|5371
1598320800000|2020-08-25 02:00:00|13099|13098.1|13102.4|13100.9|13109.8|13108.3|13096.5|13095.1|4858
1598324400000|2020-08-25 03:00:00|13102.1|13101.2|13105|13104.1|13107.8|13106.7|13097.8|13096.9|3187
1598328000000|2020-08-25 04:00:00|13105.4|13104.5|13104.6|13103.7|13116.3|13115|13104.5|13103.4|3612
1598331600000|2020-08-25 05:00:00|13104.7|13103.8|13099|13098.1|13106.3|13105|13093.6|13092.6|3550
1598335200000|2020-08-25 06:00:00|13098.9|13098|13087.8|13086.3|13106.1|13105.1|13077.8|13076.9|6185
1598338800000|2020-08-25 07:00:00|13087.7|13086.2|13103.5|13102|13110.9|13110|13080.1|13079.2|8519
1598342400000|2020-08-25 08:00:00|13103.1|13101.6|13108.3|13106.8|13108.3|13107|13081.7|13080.6|8468
1598346000000|2020-08-25 09:00:00|13108|13107.1|13113.3|13112.4|13115.7|13114.8|13102.6|13101.4|7815
1598349600000|2020-08-25 10:00:00|13113.2|13112.3|13125.9|13125|13139.4|13138.2|13112.4|13111.3|8123
1598353200000|2020-08-25 11:00:00|13126.5|13125.6|13134.7|13133.2|13142.6|13141.4|13126.5|13125.6|7308
1598356800000|2020-08-25 12:00:00|13134.9|13134|13135.3|13133.8|13144.9|13143.8|13115.5|13114.4|7621
1598360400000|2020-08-25 13:00:00|13135.5|13134|13139.5|13132.8|13171.4|13170.1|13128.7|13127.6|11602
1598364000000|2020-08-25 14:00:00|13138.9|13132.9|13118.2|13117.3|13143.3|13142.3|13114.7|13113.5|11477
1598367600000|2020-08-25 15:00:00|13118.3|13117.4|13136.9|13135.4|13137.4|13136.4|13115.8|13114.7|8609
1598371200000|2020-08-25 16:00:00|13136.8|13135.3|13123|13122.1|13141.8|13140.8|13121.9|13121|6263
1598374800000|2020-08-25 17:00:00|13122.9|13122|13132.6|13131.7|13135.1|13134|13121.7|13120.5|4465
1598378400000|2020-08-25 18:00:00|13132.7|13131.8|13148|13146.5|13150.5|13149.3|13132|13131|4744
1598382000000|2020-08-25 19:00:00|13148.2|13146.7|13144.4|13143.5|13150.2|13149.3|13143.2|13142.3|3640
1598385600000|2020-08-25 20:00:00|13144.5|13143.6|13152.3|13150.8|13153.1|13150.8|13144.2|13143.3|2583
1598389200000|2020-08-25 21:00:00|13152.1|13149.7|13151.3|13145.2|13162|13152|13148.8|13142.4|2877
1598392800000|2020-08-25 22:00:00|13151.4|13145.4|13148|13146.5|13153.5|13151.3|13147.9|13144.8|2751
1598396400000|2020-08-25 23:00:00|13147.9|13146.4|13150.7|13149.2|13158.7|13157.7|13146.9|13145.4|2253
1598400000000|2020-08-26 00:00:00|13150.1|13148.9|13144.5|13143|13153.9|13152.6|13139.8|13138.9|4872
1598403600000|2020-08-26 01:00:00|13144.6|13143.1|13146|13145.1|13150.4|13149.5|13140.6|13139.7|4012
1598407200000|2020-08-26 02:00:00|13145.9|13145|13136.9|13136|13147.1|13145.9|13133.8|13132.9|3569
1598410800000|2020-08-26 03:00:00|13136.8|13135.9|13134.7|13133.8|13140.1|13139.1|13132.9|13131.7|3595
1598414400000|2020-08-26 04:00:00|13134.8|13133.9|13137.7|13136.8|13140.3|13139.2|13134.3|13133.4|2857
1598418000000|2020-08-26 05:00:00|13137.8|13136.9|13131.9|13130.4|13140.3|13139.4|13126.2|13125.3|3358
1598421600000|2020-08-26 06:00:00|13132|13130.5|13144.1|13142.6|13153.6|13152.5|13128.9|13128|5150
1598425200000|2020-08-26 07:00:00|13143.9|13142.4|13146.4|13145.5|13165.3|13164.2|13135|13133.7|9215
1598428800000|2020-08-26 08:00:00|13146.3|13145.4|13157.2|13156.3|13166.2|13164.7|13143.6|13142.6|7674
1598432400000|2020-08-26 09:00:00|13157.3|13156.4|13146.9|13145.4|13161.8|13160.7|13140.5|13139.5|7123
1598436000000|2020-08-26 10:00:00|13147|13145.5|13153.6|13152.7|13163.8|13162.7|13145.3|13144.1|6628
1598439600000|2020-08-26 11:00:00|13153.7|13152.8|13144.2|13143.3|13159.9|13159|13143.3|13142.4|6654
1598443200000|2020-08-26 12:00:00|13144.6|13143.7|13133.8|13132.9|13150.4|13149.5|13117.8|13116.6|9201
1598446800000|2020-08-26 13:00:00|13133.4|13132.5|13187.7|13186.8|13189.2|13188.3|13130.3|13129.4|9779
1598450400000|2020-08-26 14:00:00|13187.8|13186.9|13193.2|13192.3|13214.3|13213.4|13178.8|13177.9|10112
1598454000000|2020-08-26 15:00:00|13193.1|13192.2|13186.2|13184.7|13198.3|13197.4|13181.2|13180.3|7720
1598457600000|2020-08-26 16:00:00|13185.9|13185|13214.4|13213.5|13219.2|13218.1|13184.9|13184|6869
1598461200000|2020-08-26 17:00:00|13214.3|13213.4|13197.9|13197|13219.7|13218.7|13197.3|13196.4|5322
1598464800000|2020-08-26 18:00:00|13197.8|13196.9|13192.5|13191.6|13207.8|13206.9|13191.9|13191|4480
1598468400000|2020-08-26 19:00:00|13192.2|13191.3|13210.6|13209.7|13211.7|13210.8|13190.7|13189.8|5159
1598472000000|2020-08-26 20:00:00|13210.5|13209.6|13211.2|13208.8|13215.2|13213.7|13205.5|13204.2|2630
1598475600000|2020-08-26 21:00:00|13212|13208.5|13212.6|13204.8|13216.3|13209|13207.8|13197.8|2552
1598479200000|2020-08-26 22:00:00|13213.1|13205.5|13219.5|13218|13220.7|13219.2|13211.7|13203.8|2713
1598482800000|2020-08-26 23:00:00|13220|13218.5|13219.7|13218.8|13220.2|13218.8|13213.3|13212.2|2278
1598486400000|2020-08-27 00:00:00|13219.8|13218.9|13214.7|13213.8|13224.1|13223.1|13211.7|13210.4|3894
1598490000000|2020-08-27 01:00:00|13214.8|13213.9|13205.8|13204.9|13222.9|13222|13205.2|13204.2|6009
1598493600000|2020-08-27 02:00:00|13205.9|13205|13197.5|13196|13210|13208.9|13194.8|13193.3|5147
1598497200000|2020-08-27 03:00:00|13197.1|13196.2|13210|13209.1|13213.4|13212.2|13195.9|13194.7|3708
1598500800000|2020-08-27 04:00:00|13209.8|13208.9|13210.9|13210|13213.4|13212.3|13207.4|13206.5|2674
1598504400000|2020-08-27 05:00:00|13211|13210.1|13207.3|13206.4|13212.5|13211.3|13202.5|13201.3|3674
1598508000000|2020-08-27 06:00:00|13207.2|13206.3|13209|13208.1|13213.7|13212.8|13198.9|13198|5166
1598511600000|2020-08-27 07:00:00|13209.5|13208.6|13219.7|13218.2|13230|13229.1|13203.2|13202.3|8263
1598515200000|2020-08-27 08:00:00|13219.6|13218.7|13213.9|13213|13229.4|13228.5|13207.3|13206.1|7876
1598518800000|2020-08-27 09:00:00|13213.7|13212.8|13208.3|13207.4|13218.9|13218|13201.4|13200.2|6873
1598522400000|2020-08-27 10:00:00|13208.5|13207|13183.8|13182.9|13209.3|13208.4|13183.4|13182.4|6901
1598526000000|2020-08-27 11:00:00|13183.7|13182.8|13199.6|13198.7|13209.4|13208.4|13164.9|13163.4|8364
1598529600000|2020-08-27 12:00:00|13199.7|13198.8|13216.9|13216|13225.7|13224.4|13185.1|13183.6|9216
1598533200000|2020-08-27 13:00:00|13216.7|13215.8|13204.1|13202.6|13285.3|13283.8|13183.1|13181.6|24148
1598536800000|2020-08-27 14:00:00|13204|13202.5|13189.3|13188.4|13204.1|13202.6|13162|13160.5|19667
1598540400000|2020-08-27 15:00:00|13189.4|13187.9|13229|13228.1|13234.1|13232.9|13179.9|13178.7|13049
1598544000000|2020-08-27 16:00:00|13229.4|13228.5|13183.8|13182.9|13230.3|13229|13183.2|13182.3|11709
1598547600000|2020-08-27 17:00:00|13183.6|13182.7|13208.4|13207.5|13208.9|13208|13182|13181.1|8950
1598551200000|2020-08-27 18:00:00|13208.9|13208|13204.2|13203.3|13221.1|13220|13204.2|13203.3|7734
1598554800000|2020-08-27 19:00:00|13204.1|13203.2|13197|13196.1|13210.3|13209.4|13197|13195.8|6101
1598558400000|2020-08-27 20:00:00|13197.3|13195.8|13202.5|13199.9|13206.7|13205.5|13196.4|13195|2764
1598562000000|2020-08-27 21:00:00|13204.3|13198.4|13212.2|13202.2|13213.7|13206.6|13201.9|13192.2|4568
1598565600000|2020-08-27 22:00:00|13212.1|13202.1|13197.8|13196.3|13212.1|13206|13197.2|13194.2|3282
1598569200000|2020-08-27 23:00:00|13198.4|13196.9|13201.1|13199.6|13204|13202.5|13194.2|13192.7|2661
1598572800000|2020-08-28 00:00:00|13200.5|13199|13198.7|13197.8|13200.8|13199.9|13187.1|13185.7|5073
1598576400000|2020-08-28 01:00:00|13198.8|13197.9|13216.7|13215.2|13217.3|13216|13193.1|13191.8|5302
1598580000000|2020-08-28 02:00:00|13216.5|13215.6|13232.7|13231.2|13232.8|13231.3|13215.2|13213.7|5925
1598583600000|2020-08-28 03:00:00|13232.9|13231.4|13248.3|13247.4|13248.7|13247.6|13232.2|13230.8|5951
1598587200000|2020-08-28 04:00:00|13248.2|13247.3|13257.4|13256.5|13258.2|13257.1|13239|13237.9|4465
1598590800000|2020-08-28 05:00:00|13257.3|13256.4|13262.8|13261.3|13273.7|13272.3|13254.7|13253.4|10423
1598594400000|2020-08-28 06:00:00|13263|13261.5|13260.1|13259.2|13269.6|13268.1|13254.9|13254|9313
1598598000000|2020-08-28 07:00:00|13260.3|13258.8|13269.8|13268.9|13290.6|13289.7|13258|13256.8|11691
1598601600000|2020-08-28 08:00:00|13269.9|13269|13281.9|13281|13289.6|13288.7|13256.7|13255.6|10974
1598605200000|2020-08-28 09:00:00|13282|13281.1|13273.1|13272.2|13297.4|13295.9|13268.8|13267.9|9274
1598608800000|2020-08-28 10:00:00|13273.2|13272.3|13304.4|13303.5|13305.4|13304.3|13271.2|13270.3|8183
1598612400000|2020-08-28 11:00:00|13304.5|13303.6|13311.9|13310.4|13317.4|13316.5|13299.2|13298.3|8822
1598616000000|2020-08-28 12:00:00|13311.8|13310.3|13272.2|13271.3|13321.1|13320.1|13271.4|13270|10184
1598619600000|2020-08-28 13:00:00|13271.9|13271|13290.8|13288.5|13302.2|13300.9|13262.9|13262|12751
1598623200000|2020-08-28 14:00:00|13290.9|13288.4|13329.7|13328.8|13341.8|13340.9|13276.1|13274.6|14220
1598626800000|2020-08-28 15:00:00|13329.9|13329|13341|13340.1|13357.5|13356.1|13328.5|13327.2|9991
1598630400000|2020-08-28 16:00:00|13340.9|13340|13328.1|13326.6|13351.8|13350.9|13327.7|13326.5|5631
1598634000000|2020-08-28 17:00:00|13328|13326.5|13328.9|13328|13337.3|13336.3|13322.9|13322|5166
1598637600000|2020-08-28 18:00:00|13329|13328.1|13343.7|13342.8|13343.7|13342.8|13327.6|13326.7|4232
1598641200000|2020-08-28 19:00:00|13343.5|13342.6|13350.2|13348.7|13351.4|13350|13334.2|13332.8|4860
1598644800000|2020-08-28 20:00:00|13350.9|13349.4|13353.5|13348.9|13355.6|13353.4|13347.3|13346|3384
1598817600000|2020-08-30 20:00:00|13347.5|13330.2|13346.9|13326.9|13362|13342|13342.9|13322.9|132
1598821200000|2020-08-30 21:00:00|13347.8|13327.8|13355|13345|13357.1|13349.7|13344.2|13327|2242
1598824800000|2020-08-30 22:00:00|13355.1|13345.4|13346.6|13344.3|13358.4|13355.5|13340.2|13337.8|7550
1598828400000|2020-08-30 23:00:00|13346.5|13344.2|13355.9|13354.4|13359.1|13357.6|13345.5|13344|3746
1598832000000|2020-08-31 00:00:00|13356|13354.5|13346.6|13345.1|13369.7|13368.2|13345.1|13343.6|7634
1598835600000|2020-08-31 01:00:00|13346.7|13345.2|13348|13346.5|13348.7|13347.5|13333.6|13332.1|6199
1598839200000|2020-08-31 02:00:00|13348.1|13346.6|13353.8|13352.3|13354.2|13353.1|13341.6|13340.7|4474
1598842800000|2020-08-31 03:00:00|13353.3|13352.4|13356.7|13355.8|13358.4|13357.3|13349.2|13348.1|3698
1598846400000|2020-08-31 04:00:00|13356.5|13355.6|13338.3|13337.4|13357.2|13356|13336.9|13336|3676
1598850000000|2020-08-31 05:00:00|13338.6|13337.7|13344|13342.5|13347.9|13347|13336|13334.9|4411
1598853600000|2020-08-31 06:00:00|13343.9|13342.4|13336.4|13334.9|13348.9|13347.5|13323.1|13322.2|6124
1598857200000|2020-08-31 07:00:00|13336.5|13335|13313.6|13312.7|13341|13339.9|13309.4|13308.5|8523
1598860800000|2020-08-31 08:00:00|13313.7|13312.8|13315.1|13313.6|13317.9|13316.9|13301.8|13300.9|8090
1598864400000|2020-08-31 09:00:00|13314.7|13313.8|13313.6|13312.7|13322.4|13321.4|13305|13304.1|6950
1598868000000|2020-08-31 10:00:00|13313.4|13312.5|13315.5|13314.6|13325.7|13324.8|13310|13309.1|6200
1598871600000|2020-08-31 11:00:00|13315.2|13314.3|13332.2|13331.3|13338.3|13337.4|13314.9|13314|6829
1598875200000|2020-08-31 12:00:00|13332.7|13331.8|13323.4|13321.9|13333.5|13332.6|13308.9|13307.8|7461
1598878800000|2020-08-31 13:00:00|13323.5|13322|13318.9|13317.4|13343.3|13341.8|13312.6|13311.1|9237
1598882400000|2020-08-31 14:00:00|13318.7|13317.2|13389.7|13388.8|13396.5|13395.2|13318.4|13316.9|12566
1598886000000|2020-08-31 15:00:00|13389.8|13388.3|13376.2|13374.7|13393.9|13392.4|13359.6|13358.6|10852
1598889600000|2020-08-31 16:00:00|13376.3|13374.8|13378.1|13377.2|13381.3|13380|13369.2|13367.7|7104
1598893200000|2020-08-31 17:00:00|13378|13377.1|13376.1|13375.2|13384.9|13383.9|13371.2|13370.3|4413
1598896800000|2020-08-31 18:00:00|13376.5|13375.6|13377.2|13375.7|13383.7|13382.6|13367.9|13367|4788
1598900400000|2020-08-31 19:00:00|13376.5|13375.6|13365.2|13363.7|13377.1|13375.8|13360.7|13359.6|6489
1598904000000|2020-08-31 20:00:00|13365.1|13363.6|13369.9|13368.4|13372.2|13370.9|13363.7|13362.5|3520
1598907600000|2020-08-31 21:00:00|13371.5|13367.6|13371.6|13364.8|13382.5|13372.5|13369.7|13360.2|2286
1598911200000|2020-08-31 22:00:00|13371.3|13365.3|13365.4|13363.9|13374.9|13367.7|13364.9|13363.4|3064
1598914800000|2020-08-31 23:00:00|13365.8|13364.3|13364.5|13363|13367.3|13365.8|13362.2|13360.7|2041
1598918400000|2020-09-01 00:00:00|13364.6|13363.1|13360|13359.1|13374.1|13372.9|13357.2|13355.7|5051
1598922000000|2020-09-01 01:00:00|13360.3|13358.8|13397|13395.5|13397.5|13396|13360|13358.8|7316
1598925600000|2020-09-01 02:00:00|13397.8|13396.3|13411.2|13409.7|13414.4|13412.9|13389.8|13388.6|8359
1598929200000|2020-09-01 03:00:00|13411.4|13409.9|13409.3|13407.8|13413.5|13412.1|13404.8|13403.3|4651
1598932800000|2020-09-01 04:00:00|13409.2|13407.7|13405.9|13404.4|13415.3|13413.8|13405.1|13403.9|4430
1598936400000|2020-09-01 05:00:00|13405.8|13404.3|13418.9|13417.4|13419.2|13418.3|13405.5|13404.3|5966
1598940000000|2020-09-01 06:00:00|13418.7|13417.8|13405.3|13403.8|13419.2|13417.9|13399.8|13398.3|8207
1598943600000|2020-09-01 07:00:00|13405.1|13403.6|13434.6|13433.1|13443|13441.7|13394.8|13393.6|11070
1598947200000|2020-09-01 08:00:00|13434.3|13433.4|13421.5|13420|13437.6|13436.5|13409.7|13408.6|10365
1598950800000|2020-09-01 09:00:00|13421.7|13420.2|13447.7|13446.8|13448.6|13447.5|13418|13416.5|9233
1598954400000|2020-09-01 10:00:00|13447.6|13446.7|13462.4|13461.5|13466.6|13465.7|13439.9|13438.6|8649
1598958000000|2020-09-01 11:00:00|13462.3|13461.4|13471.1|13470.2|13483.4|13481.9|13462.3|13461.1|9051
1598961600000|2020-09-01 12:00:00|13471.2|13470.3|13469.3|13467.8|13478.1|13476.6|13453|13452.1|8603
1598965200000|2020-09-01 13:00:00|13469.4|13467.9|13443.2|13436.2|13473.8|13472.4|13425|13423.7|13390
1598968800000|2020-09-01 14:00:00|13441.6|13435.5|13447.4|13446.5|13451.5|13450.5|13409.1|13407.9|14377
1598972400000|2020-09-01 15:00:00|13447.7|13446.2|13415.2|13413.7|13457.8|13456.6|13411.9|13410.7|9891
1598976000000|2020-09-01 16:00:00|13415.3|13413.8|13393.1|13391.6|13417.7|13416.6|13387.1|13386.1|8230
1598979600000|2020-09-01 17:00:00|13393.4|13391.9|13385.7|13384.2|13397.1|13396.2|13370|13368.5|8723
1598983200000|2020-09-01 18:00:00|13385.5|13384|13384.4|13383.5|13393.3|13392.1|13375.5|13374.5|6828
1598986800000|2020-09-01 19:00:00|13384.8|13383.3|13383.1|13382.2|13384.8|13383.3|13372.4|13371.1|5798
1598990400000|2020-09-01 20:00:00|13383|13382.1|13385.3|13382.8|13388.9|13387.4|13378.6|13377.2|2649
1598994000000|2020-09-01 21:00:00|13385|13378|13388.9|13378.9|13402|13392|13383.7|13373.7|9455
1598997600000|2020-09-01 22:00:00|13389.3|13379.3|13393.5|13392|13396.8|13393.3|13387.5|13379.3|2935
1599001200000|2020-09-01 23:00:00|13393.1|13391.6|13400.7|13399.2|13403.4|13402.2|13391.4|13389.6|2648
1599004800000|2020-09-02 00:00:00|13400.6|13399.1|13382.8|13381.3|13401.8|13400.4|13382.7|13381.2|4972
1599008400000|2020-09-02 01:00:00|13382.5|13381|13378.8|13377.3|13385.5|13384|13366.6|13365.1|6863
1599012000000|2020-09-02 02:00:00|13378.6|13377.1|13381.9|13380.4|13382.3|13381.2|13374.5|13373.3|3929
1599015600000|2020-09-02 03:00:00|13381.8|13380.3|13379|13378.1|13382.9|13381.6|13367.3|13366|3041
1599019200000|2020-09-02 04:00:00|13378.8|13377.9|13380.1|13378.6|13383.3|13381.8|13374.7|13373.6|2881
1599022800000|2020-09-02 05:00:00|13380|13378.5|13381.1|13379.6|13384.6|13383.2|13375.6|13374.1|3934
1599026400000|2020-09-02 06:00:00|13380.3|13378.8|13371.5|13370|13384.7|13383.2|13358.5|13357.5|7367
1599030000000|2020-09-02 07:00:00|13371|13369.5|13336.8|13335.9|13373.8|13372.7|13325.9|13324.8|10504
1599033600000|2020-09-02 08:00:00|13337|13336.1|13342.5|13341|13356|13354.8|13335.5|13334|8981
1599037200000|2020-09-02 09:00:00|13342.4|13340.9|13364.8|13363.9|13365.9|13364.6|13339.2|13338|8449
1599040800000|2020-09-02 10:00:00|13364.9|13364|13364.7|13363.8|13370.6|13369.4|13353.4|13352.1|7469
1599044400000|2020-09-02 11:00:00|13364.6|13363.7|13342|13341.1|13367.6|13366.6|13330.3|13328.8|8901
1599048000000|2020-09-02 12:00:00|13341.9|13341|13354.4|13352.9|13364.8|13363.4|13335.7|13334.5|10932
1599051600000|2020-09-02 13:00:00|13354.8|13353.3|13314.6|13313.1|13356.7|13355.2|13300.3|13299.1|12449
1599055200000|2020-09-02 14:00:00|13314.4|13312.9|13303|13302.1|13321|13319.7|13289.1|13287.8|13283
1599058800000|2020-09-02 15:00:00|13303.4|13301.9|13317.1|13315.6|13317.1|13315.6|13283.9|13283|10113
1599062400000|2020-09-02 16:00:00|13317.2|13315.7|13328.5|13327.6|13330|13328.6|13305.5|13304.6|7940
1599066000000|2020-09-02 17:00:00|13328.4|13327.5|13324.7|13323.2|13330.1|13328.9|13318.3|13317.3|7174
1599069600000|2020-09-02 18:00:00|13325|13323.5|13322.4|13321.5|13330.6|13329.5|13313.8|13312.3|6558
1599073200000|2020-09-02 19:00:00|13322.3|13321.4|13347.6|13346.7|13348.4|13347.5|13320|13318.8|6142
1599076800000|2020-09-02 20:00:00|13347.7|13346.8|13351.5|13350|13354.9|13353.5|13344.5|13343.4|3073
1599080400000|2020-09-02 21:00:00|13353.2|13349.8|13356.9|13349.8|13360.1|13353.4|13348.4|13344.7|2489
1599084000000|2020-09-02 22:00:00|13356.6|13350.5|13354.9|13353.4|13356.6|13353.7|13350.4|13348.7|2814
1599087600000|2020-09-02 23:00:00|13355.5|13354|13348.9|13347.4|13359.4|13357.9|13348.7|13347.2|2232
1599091200000|2020-09-03 00:00:00|13348.8|13347.3|13328.8|13327.3|13348.9|13347.4|13328.4|13326.9|4442
1599094800000|2020-09-03 01:00:00|13328.9|13327.4|13334.4|13332.9|13335.3|13334.2|13322.8|13321.3|5285
1599098400000|2020-09-03 02:00:00|13334.5|13333|13331.5|13330|13340.2|13339.1|13326.7|13325.5|4485
1599102000000|2020-09-03 03:00:00|13331.4|13329.9|13326.7|13325.8|13331.7|13330.3|13323|13321.5|3553
1599105600000|2020-09-03 04:00:00|13326.9|13325.4|13315.7|13314.2|13332.8|13331.6|13313|13311.7|4754
1599109200000|2020-09-03 05:00:00|13315.8|13314.3|13295.8|13294.9|13317.6|13316.1|13292.2|13291|5843
1599112800000|2020-09-03 06:00:00|13295.7|13294.2|13285.3|13284.4|13304.7|13303.4|13277.2|13276.3|8632
1599116400000|2020-09-03 07:00:00|13285|13284.1|13301.4|13299.9|13307.3|13306|13277.6|13276.2|10479
1599120000000|2020-09-03 08:00:00|13301.5|13300|13318|13316.5|13319.6|13318.4|13288.9|13286.6|8917
1599123600000|2020-09-03 09:00:00|13317.9|13316.4|13276.7|13275.8|13317.9|13316.7|13273.5|13272|9225
1599127200000|2020-09-03 10:00:00|13276.8|13275.9|13252.4|13251.5|13288|13286.5|13250.9|13249.8|8558
1599130800000|2020-09-03 11:00:00|13252.3|13251.4|13257.8|13256.3|13262.9|13261.6|13244.4|13243.2|8702
1599134400000|2020-09-03 12:00:00|13257.7|13256.2|13269.7|13268.2|13286.4|13285|13246.8|13245.6|10034
1599138000000|2020-09-03 13:00:00|13269.6|13268.1|13293.8|13291.1|13297.6|13296.7|13263.9|13262.7|10573
1599141600000|2020-09-03 14:00:00|13294|13291.3|13274.9|13273.4|13296.4|13294.9|13253.1|13252.2|14430
1599145200000|2020-09-03 15:00:00|13274.8|13273.3|13261.1|13260.2|13277.9|13276.7|13243.3|13241.8|14506
1599148800000|2020-09-03 16:00:00|13260.9|13260|13263|13261.5|13278.4|13277.5|13254.7|13253.5|10339
1599152400000|2020-09-03 17:00:00|13262.9|13261.4|13275.5|13274.6|13276|13275.1|13254.6|13253.4|8582
1599156000000|2020-09-03 18:00:00|13275.4|13274.5|13271.8|13270.9|13286|13284.5|13267.6|13266.5|7997
1599159600000|2020-09-03 19:00:00|13272|13271.1|13279|13277.5|13286|13284.7|13271.8|13270.9|8779
1599163200000|2020-09-03 20:00:00|13278.8|13277.3|13281.9|13280.4|13283.3|13281.5|13277.4|13275.9|3174
1599166800000|2020-09-03 21:00:00|13282.9|13279.5|13282.4|13274.6|13288|13280.5|13277.1|13267.1|2349
1599170400000|2020-09-03 22:00:00|13282.5|13274.5|13272.9|13271.4|13283|13277.5|13271.7|13270.2|4122
1599174000000|2020-09-03 23:00:00|13273|13271.5|13264.3|13262.8|13277.9|13276.4|13261.7|13260.2|3480
1599177600000|2020-09-04 00:00:00|13264.5|13263|13279.2|13277.7|13283|13281.6|13264.2|13262.8|4819
1599181200000|2020-09-04 01:00:00|13279.1|13277.6|13290.5|13289.6|13292.3|13291.1|13278.8|13277.5|5335
1599184800000|2020-09-04 02:00:00|13290.6|13289.7|13276.7|13275.2|13297|13295.9|13275.8|13274.6|4279
1599188400000|2020-09-04 03:00:00|13276.4|13275.5|13280.9|13279.4|13286|13284.9|13275.5|13274.3|3085
1599192000000|2020-09-04 04:00:00|13281|13279.5|13281.4|13279.9|13286.1|13284.6|13275.5|13274.3|2639
1599195600000|2020-09-04 05:00:00|13281.5|13280|13277.2|13275.7|13282.9|13281.7|13269.3|13268.1|3462
1599199200000|2020-09-04 06:00:00|13276.8|13275.3|13262.5|13261|13278.6|13277.3|13259.9|13258.4|6856
1599202800000|2020-09-04 07:00:00|13262.7|13261.2|13293.4|13292.5|13298.9|13297.7|13256.1|13254.8|10392
1599206400000|2020-09-04 08:00:00|13293.5|13292|13310.9|13310|13315.7|13314.5|13289.7|13288.5|9014
1599210000000|2020-09-04 09:00:00|13311.2|13310.3|13298.1|13297.2|13319.9|13318.7|13289.1|13287.9|7764
1599213600000|2020-09-04 10:00:00|13298|13297.1|13282.1|13281.2|13304.2|13303.1|13275.5|13274.6|7605
1599217200000|2020-09-04 11:00:00|13282.3|13281.4|13262.4|13260.9|13286.4|13285.2|13255.1|13253.6|8988
1599220800000|2020-09-04 12:00:00|13262.5|13261|13223.5|13222|13280.6|13276.4|13220.2|13219.1|14311
1599224400000|2020-09-04 13:00:00|13223|13221.5|13201.2|13199.7|13224.2|13222.8|13194.7|13193.3|14523
1599228000000|2020-09-04 14:00:00|13200.7|13199.8|13206.7|13205.8|13214.9|13214|13176.3|13175|16725
1599231600000|2020-09-04 15:00:00|13206.8|13205.9|13231.2|13229.7|13234.8|13233.5|13192.4|13191.5|12923
1599235200000|2020-09-04 16:00:00|13231.3|13229.8|13245.6|13244.7|13249|13248.1|13225|13224|10095
1599238800000|2020-09-04 17:00:00|13245.7|13244.8|13265.8|13264.9|13268.8|13267.7|13241.3|13240|6691
1599242400000|2020-09-04 18:00:00|13265.7|13264.8|13290.3|13289.4|13294|13292.8|13260.4|13259.2|7235
1599246000000|2020-09-04 19:00:00|13290.4|13289.5|13281.7|13280.2|13291.5|13290.2|13278|13276.9|7479
1599249600000|2020-09-04 20:00:00|13281.6|13280.1|13283|13278.6|13286.8|13282.9|13274.6|13273.1|3721
1599422400000|2020-09-06 20:00:00|13285.5|13270.5|13285.5|13270.5|13285.5|13270.5|13285.5|13270.5|1
1599426000000|2020-09-06 21:00:00|13269.4|13249.4|13256.5|13246.9|13280.5|13262.4|13255|13245.4|1896
1599429600000|2020-09-06 22:00:00|13256.2|13247.7|13252.7|13250.6|13263.6|13258.7|13240.3|13238.2|7551
1599433200000|2020-09-06 23:00:00|13252.4|13250.9|13247.6|13246.1|13257.8|13256.3|13243.3|13241.8|3476
1599436800000|2020-09-07 00:00:00|13247.5|13246|13254.9|13253.4|13258.7|13257.6|13246.7|13245.3|4842
1599440400000|2020-09-07 01:00:00|13254.7|13253.2|13251.9|13250.4|13258.6|13257.1|13249.3|13247.8|4361
1599444000000|2020-09-07 02:00:00|13252.2|13250.7|13241.8|13240.3|13252.9|13251.9|13238.6|13237.1|3680
1599447600000|2020-09-07 03:00:00|13242|13240.5|13244.4|13243.5|13246.5|13245|13238.5|13237.3|2437
1599451200000|2020-09-07 04:00:00|13244.5|13243.6|13230.6|13229.1|13244.5|13243.6|13229.9|13228.4|2803
1599454800000|2020-09-07 05:00:00|13230.7|13229.2|13216.7|13215.2|13233.3|13232.2|13206.6|13205.3|3726
1599458400000|2020-09-07 06:00:00|13216.8|13215.3|13201.5|13200|13222.2|13221|13198.4|13197.5|7582
1599462000000|2020-09-07 07:00:00|13201|13199.5|13230.3|13228.8|13231.5|13230.4|13200.4|13199|9207
1599465600000|2020-09-07 08:00:00|13230|13229.1|13192.3|13190.8|13239.4|13238.1|13187.6|13186.3|8823
1599469200000|2020-09-07 09:00:00|13192.4|13190.9|13193.3|13191.8|13204|13202.6|13175.6|13174.5|8457
1599472800000|2020-09-07 10:00:00|13193.4|13192.4|13150.9|13149.4|13193.6|13192.5|13145.1|13143.6|8341
1599476400000|2020-09-07 11:00:00|13150.8|13149.3|13165|13163.5|13170.6|13169.5|13148.3|13146.8|6610
1599480000000|2020-09-07 12:00:00|13164.8|13163.3|13159.4|13157.9|13169.3|13168.3|13148.7|13147.4|5984
1599483600000|2020-09-07 13:00:00|13159.3|13157.8|13158.6|13157.1|13165.2|13164.2|13141.2|13139.7|6662
1599487200000|2020-09-07 14:00:00|13158.3|13156.8|13177.9|13176.4|13185.2|13183.7|13155|13153.5|6482
1599490800000|2020-09-07 15:00:00|13178|13176.5|13163|13162.1|13182.5|13181.2|13157.4|13156.2|4112
1599494400000|2020-09-07 16:00:00|13163.1|13161.6|13175|13173.5|13175.1|13173.6|13160.4|13159.2|3360
1599498000000|2020-09-07 17:00:00|13174.9|13173.4|13168.4|13165.2|13175.2|13173.7|13166.2|13162.8|9518
1599501600000|2020-09-07 18:00:00|13168.3|13165.3|13169.9|13166.7|13171.5|13169.3|13165.1|13162.8|7060
1599505200000|2020-09-07 19:00:00|13169.8|13166.6|13169.6|13165.2|13172.1|13169.8|13165.7|13163.7|5680
1599508800000|2020-09-07 20:00:00|13169.7|13165.1|13169|13161.2|13172.8|13169.7|13166.6|13159.5|4476
1599512400000|2020-09-07 21:00:00|13169.1|13160|13165.8|13158.8|13181|13171|13164.8|13155.8|7848
1599516000000|2020-09-07 22:00:00|13166.1|13159.3|13167.7|13166.2|13171.5|13168.3|13160.5|13158.5|3691
1599519600000|2020-09-07 23:00:00|13168.2|13166.7|13161.6|13160.1|13168.7|13167.2|13161.1|13159.6|2063
1599523200000|2020-09-08 00:00:00|13161.7|13160.2|13152.9|13151.4|13166.6|13165.3|13148|13146.7|3700
1599526800000|2020-09-08 01:00:00|13152.8|13151.3|13141.3|13140.4|13157.2|13155.7|13139.2|13137.8|4683
1599530400000|2020-09-08 02:00:00|13141.2|13140.3|13147.8|13146.9|13152.7|13151.7|13140.1|13139.2|3149
1599534000000|2020-09-08 03:00:00|13147.7|13146.8|13147.9|13146.4|13151.7|13150.4|13144.4|13143.5|2728
1599537600000|2020-09-08 04:00:00|13147.8|13146.3|13138.1|13136.6|13150.5|13149.4|13134|13132.5|2593
1599541200000|2020-09-08 05:00:00|13138.2|13136.7|13146|13144.5|13146.6|13145.1|13128.2|13126.9|3442
1599544800000|2020-09-08 06:00:00|13146.2|13144.7|13146|13145.1|13160.1|13158.6|13133.8|13132.7|8316
1599548400000|2020-09-08 07:00:00|13146.3|13144.8|13141.9|13140.4|13150.8|13149.6|13125.5|13124.1|9091
1599552000000|2020-09-08 08:00:00|13142|13140.5|13104.9|13104|13144.2|13142.9|13103.3|13101.8|9276
1599555600000|2020-09-08 09:00:00|13105|13104.1|13067.5|13066|13109.4|13108.3|13061.8|13060.5|10731
1599559200000|2020-09-08 10:00:00|13067.4|13065.9|13058.8|13057.3|13067.4|13066.1|13022.1|13020.6|11993
1599562800000|2020-09-08 11:00:00|13058.9|13057.4|13037.1|13036.2|13068.5|13067|13033.8|13032.6|10503
1599566400000|2020-09-08 12:00:00|13037.2|13036.3|13038.8|13037.9|13050.2|13049|13020.9|13019.6|11548
1599570000000|2020-09-08 13:00:00|13038.7|13037.8|13030.6|13029.1|13046.4|13045.2|13008.9|13008|14278
1599573600000|2020-09-08 14:00:00|13030.5|13029|13025.1|13024.2|13057.4|13055.9|13024.3|13023.4|14564
1599577200000|2020-09-08 15:00:00|13025.2|13024.3|13037.2|13035.7|13042.7|13041.2|13021.2|13019.7|10931
1599580800000|2020-09-08 16:00:00|13037.1|13035.6|13046|13044.5|13054.4|13053.1|13036.8|13035.6|8598
1599584400000|2020-09-08 17:00:00|13045.9|13044.4|13015.9|13014.4|13048.9|13047.9|13009.9|13008.7|6951
1599588000000|2020-09-08 18:00:00|13015.8|13015|12991.1|12989.6|13016.5|13015.4|12986.8|12985.4|5998
1599591600000|2020-09-08 19:00:00|12991.2|12989.7|12988.2|12986.7|12996.5|12995.3|12985.7|12984.5|7137
1599595200000|2020-09-08 20:00:00|12987.9|12986.4|12982.7|12981.2|12997.2|12995.9|12981|12979.5|3330
1599598800000|2020-09-08 21:00:00|12984.8|12981.1|12978.9|12974.1|12994.4|12987.6|12977.6|12972|4632
1599602400000|2020-09-08 22:00:00|12979|12974.4|12963.5|12962|12980.4|12974.9|12950.8|12949.3|5505
1599606000000|2020-09-08 23:00:00|12964.3|12962.8|12965.5|12964|12969.6|12968.1|12956.5|12955|3491
1599609600000|2020-09-09 00:00:00|12965.4|12963.9|12967.9|12966.4|12974|12973.1|12958.1|12956.6|5300
1599613200000|2020-09-09 01:00:00|12968|12966.5|12962.9|12962|12970.8|12969.3|12952.8|12951.3|5273
1599616800000|2020-09-09 02:00:00|12963.2|12961.7|12956.1|12954.6|12964.9|12963.7|12953.6|12952.1|3830
1599620400000|2020-09-09 03:00:00|12956.3|12954.8|12963.7|12962.8|12967.3|12966.4|12956.1|12954.7|3698
1599624000000|2020-09-09 04:00:00|12963.6|12962.7|12967.8|12966.3|12970.9|12969.7|12959.8|12958.9|2793
1599627600000|2020-09-09 05:00:00|12967.7|12966.2|12964|12962.5|12974|12972.5|12962.6|12961.3|3228
1599631200000|2020-09-09 06:00:00|12964.1|12962.6|12932|12930.5|12969.9|12968.6|12919.7|12918.5|8818
1599634800000|2020-09-09 07:00:00|12931.6|12930.1|12953.8|12952.3|12955.3|12954.2|12923.2|12921.9|10829
1599638400000|2020-09-09 08:00:00|12953.9|12952.4|12940|12938.5|12965.4|12963.9|12939.4|12937.9|9464
1599642000000|2020-09-09 09:00:00|12939.7|12938.8|12948.3|12946.8|12950.8|12949.8|12933.2|12931.7|7514
1599645600000|2020-09-09 10:00:00|12948.1|12946.6|12929.1|12927.6|12949.2|12948.2|12923.5|12922.2|6546
1599649200000|2020-09-09 11:00:00|12929.2|12927.7|12895.2|12893.7|12949.6|12948.5|12885.8|12884.3|9381
1599652800000|2020-09-09 12:00:00|12895.6|12894.1|12944.6|12943.1|12988.3|12984.5|12888.1|12886.6|12749
1599656400000|2020-09-09 13:00:00|12944.9|12943.4|13003|13001.5|13016.4|13014.9|12933.4|12931.9|14823
1599660000000|2020-09-09 14:00:00|13002.9|13001.4|12994.3|12993.4|13015.6|13014.1|12975.8|12974.9|14140
1599663600000|2020-09-09 15:00:00|12994.2|12993.3|13011.5|13010.6|13019|13018.1|12994.2|12993.3|8926
1599667200000|2020-09-09 16:00:00|13011.7|13010.8|13014|13012.5|13017|13015.8|13002.1|13000.8|6273
1599670800000|2020-09-09 17:00:00|13013.9|13012.4|12992.8|12991.3|13024.3|13022.8|12987.9|12986.4|9951
1599674400000|2020-09-09 18:00:00|12992.9|12991.4|12990.9|12989.4|12996.3|12994.8|12986.2|12985.2|5674
1599678000000|2020-09-09 19:00:00|12991|12989.5|13001.3|12999.8|13012|13010.5|12989.3|12988.1|5605
1599681600000|2020-09-09 20:00:00|13001.2|12999.7|13002.6|13001.1|13006.1|13004.8|12999.2|12997.3|3184
1599685200000|2020-09-09 21:00:00|13002.7|13000.6|13003.1|12993.1|13006.9|13000.6|12998.5|12988.6|2258
1599688800000|2020-09-09 22:00:00|13003.2|12993.2|13009.1|13006.9|13009.2|13007.3|13000.8|12992.8|3468
1599692400000|2020-09-09 23:00:00|13008.6|13007.1|12999.2|12997.7|13010.2|13008.3|12998.1|12996.6|2821
1599696000000|2020-09-10 00:00:00|12999.1|12997.6|12994.4|12992.9|13006.2|13004.7|12990.3|12988.5|4095
1599699600000|2020-09-10 01:00:00|12994.3|12992.8|12992.5|12991|12996.5|12995|12977.2|12976.3|5227
1599703200000|2020-09-10 02:00:00|12992.4|12990.9|12994.6|12993.7|12997|12995.8|12980|12978.5|3931
1599706800000|2020-09-10 03:00:00|12994.7|12993.8|12994.4|12992.9|12999.5|12998.3|12992.4|12991.3|2633
1599710400000|2020-09-10 04:00:00|12994.5|12993|12991.8|12990.3|12997.5|12996.2|12989.2|12988.1|2478
1599714000000|2020-09-10 05:00:00|12991.9|12990.4|13010.7|13009.2|13015.4|13014.2|12990.2|12989.3|3645
1599717600000|2020-09-10 06:00:00|13010.9|13009.4|13012.6|13011.1|13036.2|13034.7|13004.4|13003.2|7436
1599721200000|2020-09-10 07:00:00|13012.5|13011|12997.9|12997|13019.2|13018.1|12994.2|12993.2|10791
1599724800000|2020-09-10 08:00:00|12997.8|12996.9|13017.3|13015.8|13024.2|13023|12992.3|12991.4|8457
1599728400000|2020-09-10 09:00:00|13016.7|13015.5|13024.1|13023.2|13033.3|13032|13014.1|13012.7|8952
1599732000000|2020-09-10 10:00:00|13024|13023.1|13022.6|13021.7|13034.3|13032.8|13017.9|13016.6|8036
1599735600000|2020-09-10 11:00:00|13022.9|13021.4|12965.2|12963.7|13024.5|13023.6|12951.4|12950.1|11572
1599739200000|2020-09-10 12:00:00|12965.3|12963.8|12970.2|12968.7|12995.5|12994|12923.6|12921.7|17308
1599742800000|2020-09-10 13:00:00|12970.3|12968.8|12944.5|12943|12984.8|12983.3|12933.2|12931.7|15076
1599746400000|2020-09-10 14:00:00|12944.4|12942.9|12867.3|12866.4|12947.2|12945.7|12861.4|12860.1|14525
1599750000000|2020-09-10 15:00:00|12867.9|12867.3|12846.1|12845.2|12891.3|12889.8|12841.9|12840.6|13237
1599753600000|2020-09-10 16:00:00|12846.3|12845.4|12831.2|12829.7|12848.8|12847.9|12782.1|12780.6|12767
1599757200000|2020-09-10 17:00:00|12831.1|12829.6|12825.6|12824.1|12855.2|12854.2|12819.1|12817.8|9825
1599760800000|2020-09-10 18:00:00|12825.7|12824.2|12800.9|12800|12830.4|12829.1|12791|12789.7|10539
1599764400000|2020-09-10 19:00:00|12800.7|12799.8|12790.2|12789.3|12804.1|12803|12773.7|12772.6|11233
1599768000000|2020-09-10 20:00:00|12790|12789.1|12806.8|12804.1|12818.6|12816.4|12789.1|12788.2|4271
1599771600000|2020-09-10 21:00:00|12807.1|12803.1|12806.4|12798.9|12810|12804|12802.6|12793.7|2536
1599775200000|2020-09-10 22:00:00|12806.8|12798.8|12817.2|12815.7|12820.7|12819.2|12805.5|12798.5|6376
1599778800000|2020-09-10 23:00:00|12817.1|12815.6|12807.8|12806.3|12819|12817.2|12804.8|12803.3|3318
1599782400000|2020-09-11 00:00:00|12807.9|12806.4|12803.3|12802.4|12812.8|12811.5|12795.4|12793.9|5835
1599786000000|2020-09-11 01:00:00|12803.4|12802.5|12810.5|12809|12813.5|12812|12800.3|12799.4|5390
1599789600000|2020-09-11 02:00:00|12810|12809.1|12816.5|12815|12821.5|12820|12807.6|12806.4|3592
1599793200000|2020-09-11 03:00:00|12816.4|12814.9|12828.4|12827.5|12828.8|12827.9|12811.2|12809.8|3724
1599796800000|2020-09-11 04:00:00|12828.6|12827.1|12820.5|12819|12831.7|12830.6|12819.2|12817.9|3281
1599800400000|2020-09-11 05:00:00|12820.6|12819.1|12829.9|12827.6|12830.6|12829.5|12819.3|12818.3|3638
1599804000000|2020-09-11 06:00:00|12830|12827.5|12830.4|12828.9|12830.4|12828.9|12809.5|12808.2|7873
1599807600000|2020-09-11 07:00:00|12830.3|12828.8|12831.8|12830.9|12865.2|12862.6|12820.8|12819.7|10274
1599811200000|2020-09-11 08:00:00|12832|12830.5|12785.1|12783.6|12845.8|12844.9|12779.5|12778.6|11073
1599814800000|2020-09-11 09:00:00|12785|12783.5|12795.5|12794|12799.9|12798.4|12763|12761.5|11103
1599818400000|2020-09-11 10:00:00|12795.4|12793.9|12830.1|12828.6|12837.7|12836.2|12786.1|12785.2|10415
1599822000000|2020-09-11 11:00:00|12830|12828.5|12826.4|12824.9|12867.5|12865.3|12821.7|12820.2|8772
1599825600000|2020-09-11 12:00:00|12826.3|12824.8|12811.8|12810.3|12833.8|12832.3|12802.5|12801|10058
1599829200000|2020-09-11 13:00:00|12811.7|12810.2|12796|12794.5|12814.7|12813.3|12776.3|12774.8|12375
1599832800000|2020-09-11 14:00:00|12796.1|12794.6|12781.7|12780.8|12824.9|12823.7|12777.1|12776.2|12651
1599836400000|2020-09-11 15:00:00|12781.8|12780.9|12787.2|12785.7|12807.8|12806.6|12775|12773.8|9237
1599840000000|2020-09-11 16:00:00|12787.3|12785.8|12789.5|12788|12813.6|12812.1|12779.9|12778.4|7568
1599843600000|2020-09-11 17:00:00|12789.4|12787.9|12794|12792.5|12794.7|12793.5|12776.5|12775.3|8536
1599847200000|2020-09-11 18:00:00|12794.1|12792.6|12791.5|12790|12803.8|12802.3|12788.6|12787.2|7139
1599850800000|2020-09-11 19:00:00|12791.4|12789.9|12799.1|12797.6|12805.7|12804.2|12789.1|12787.6|7456
1599854400000|2020-09-11 20:00:00|12798.6|12797.1|12798.3|12793.3|12803.5|12802|12793.9|12789|3620
1600027200000|2020-09-13 20:00:00|12799.5|12779.5|12792.9|12772.9|12807.1|12787.1|12789.8|12769.8|116
1600030800000|2020-09-13 21:00:00|12793.3|12773.3|12802.9|12792.9|12811.9|12801.9|12780.7|12770.7|2479
1600034400000|2020-09-13 22:00:00|12802.1|12792.1|12807|12805.5|12814.1|12812|12794.5|12787|4789
1600038000000|2020-09-13 23:00:00|12806.8|12805.3|12807.8|12806.3|12810.5|12809|12800|12798.5|2961
1600041600000|2020-09-14 00:00:00|12807.7|12806.2|12796.8|12795.3|12811|12809.5|12791.5|12790.2|3813
1600045200000|2020-09-14 01:00:00|12796.7|12795.2|12812.7|12811.2|12812.8|12811.3|12795|12793.9|4005
1600048800000|2020-09-14 02:00:00|12812.6|12811.1|12823.7|12822.2|12829.5|12828|12809.2|12807.8|4655
1600052400000|2020-09-14 03:00:00|12823.9|12822.4|12821.1|12820.2|12827.9|12826.4|12820.8|12819.3|2891
1600056000000|2020-09-14 04:00:00|12821|12820.1|12819.3|12817.8|12824.7|12823.2|12818.7|12817.4|2170
1600059600000|2020-09-14 05:00:00|12819.4|12817.9|12830.7|12829.2|12832.6|12831.3|12812.5|12811.6|3519
1600063200000|2020-09-14 06:00:00|12830.2|12828.7|12827.3|12826.4|12830.5|12829.6|12811.4|12810.3|6791
1600066800000|2020-09-14 07:00:00|12827.5|12826.6|12845.4|12843.9|12849.5|12848.3|12821.9|12820.7|9284
1600070400000|2020-09-14 08:00:00|12845.5|12844|12847.6|12846.1|12863.6|12862.5|12841.4|12840.1|8761
1600074000000|2020-09-14 09:00:00|12847.9|12846.4|12847.9|12846.4|12862|12861|12842.6|12841.2|8596
1600077600000|2020-09-14 10:00:00|12848|12846.5|12878.4|12877.5|12883.9|12882.4|12843.3|12842.4|9370
1600081200000|2020-09-14 11:00:00|12878.5|12877.6|12876.3|12875.4|12882.1|12881|12869.7|12868.4|7108
1600084800000|2020-09-14 12:00:00|12876.1|12875.2|12875|12874.1|12884.6|12883.7|12852.6|12851.3|7772
1600088400000|2020-09-14 13:00:00|12875.1|12874.2|12895.8|12894.3|12920.2|12918.9|12874.9|12874|10624
1600092000000|2020-09-14 14:00:00|12895.9|12894.4|12882.6|12881.1|12910.5|12909|12864.5|12863|11058
1600095600000|2020-09-14 15:00:00|12882.4|12880.9|12875.7|12874.2|12894.8|12893.5|12867.8|12866.3|7745
1600099200000|2020-09-14 16:00:00|12875.8|12874.3|12868.6|12867.7|12880.4|12879.1|12865.1|12864.2|6388
1600102800000|2020-09-14 17:00:00|12868.8|12867.9|12864.8|12863.9|12870.5|12869.6|12860|12859.1|5565
1600106400000|2020-09-14 18:00:00|12864.9|12864|12856|12855.1|12865.4|12864.5|12851.7|12850.8|4448
1600110000000|2020-09-14 19:00:00|12855.9|12855|12855.7|12854.2|12867.2|12865.7|12854.4|12853.1|5310
1600113600000|2020-09-14 20:00:00|12855.6|12854.1|12848.2|12845.3|12859.3|12858|12843.3|12841.8|3574
1600117200000|2020-09-14 21:00:00|12847.6|12845.5|12851.4|12846.5|12854.5|12849.3|12845.2|12835.6|2714
1600120800000|2020-09-14 22:00:00|12851.5|12846.6|12852|12850.5|12856.9|12851.4|12848.7|12845.8|2842
1600124400000|2020-09-14 23:00:00|12851.9|12850.4|12849.6|12848.1|12853.4|12851.9|12846.2|12844.7|1980
1600128000000|2020-09-15 00:00:00|12849.5|12848|12836.6|12835.7|12851.8|12850.5|12833.4|12832.3|4406
1600131600000|2020-09-15 01:00:00|12836.5|12835.6|12831.2|12829.7|12837.8|12836.3|12815.6|12814.1|6623
1600135200000|2020-09-15 02:00:00|12831.3|12829.8|12844.3|12842.8|12845|12843.9|12830.6|12829.2|4695
1600138800000|2020-09-15 03:00:00|12844.4|12842.9|12857.6|12856.1|12861.3|12860.1|12844.4|12842.9|4266
1600142400000|2020-09-15 04:00:00|12857.7|12856.2|12862.3|12861.4|12866.3|12865.4|12854.9|12853.7|3100
1600146000000|2020-09-15 05:00:00|12862.6|12861.1|12864.5|12862.3|12870.6|12869.1|12857.4|12856.5|4570
1600149600000|2020-09-15 06:00:00|12864.6|12861.9|12861.4|12859.9|12881.1|12880|12854.7|12853.4|7888
1600153200000|2020-09-15 07:00:00|12861.6|12860.1|12876.9|12876|12880.2|12879.3|12844.8|12843.7|10235
1600156800000|2020-09-15 08:00:00|12877|12876.1|12881.4|12880.5|12900.2|12899.1|12875.8|12874.9|9923
1600160400000|2020-09-15 09:00:00|12881.9|12881|12897.1|12895.6|12903.6|12902.5|12881.7|12880.4|8210
1600164000000|2020-09-15 10:00:00|12897|12895.5|12913.8|12912.3|12915.5|12914.6|12883.5|12882.6|8724
1600167600000|2020-09-15 11:00:00|12913.7|12912.2|12912.8|12911.3|12926.8|12925.9|12907.2|12906.1|8943
1600171200000|2020-09-15 12:00:00|12912.7|12911.8|12888|12887.1|12921.4|12920.3|12881.1|12880|9602
1600174800000|2020-09-15 13:00:00|12887.9|12887|12889.3|12888.4|12902.4|12901.3|12866.8|12865.5|9166
1600178400000|2020-09-15 14:00:00|12889.2|12888.3|12855|12854.1|12892.8|12891.7|12853.5|12852.6|11720
1600182000000|2020-09-15 15:00:00|12854.6|12853.7|12864.3|12863.4|12868.2|12867.3|12841.5|12840.6|7595
1600185600000|2020-09-15 16:00:00|12864.2|12863.3|12893|12892.1|12895.1|12894.2|12861.3|12860.4|5745
1600189200000|2020-09-15 17:00:00|12893.1|12892.2|12889.5|12888.6|12907|12906.1|12888.6|12887.5|5486
1600192800000|2020-09-15 18:00:00|12889.6|12888.7|12898.5|12897.6|12898.6|12897.7|12882|12881.1|4421
1600196400000|2020-09-15 19:00:00|12898.3|12897.4|12887.8|12886.9|12898.6|12897.7|12885.2|12884.3|5773
1600200000000|2020-09-15 20:00:00|12887.4|12886.5|12890|12888.5|12893.1|12891.8|12885.5|12884.4|2612
1600203600000|2020-09-15 21:00:00|12889.9|12888.4|12892.9|12886.6|12894.9|12892.3|12889.5|12884.7|1749
1600207200000|2020-09-15 22:00:00|12892.6|12887.1|12890.4|12887.7|12892.8|12891.2|12889.2|12886.1|2706
1600210800000|2020-09-15 23:00:00|12889.7|12888.2|12884|12882.5|12890.5|12888.9|12877.1|12875.8|1953
1600214400000|2020-09-16 00:00:00|12883.9|12882.4|12884.3|12882.8|12887.9|12886.8|12876|12874.5|4858
1600218000000|2020-09-16 01:00:00|12884.1|12882.6|12909|12908.1|12910.2|12909.1|12877.1|12875.6|5796
1600221600000|2020-09-16 02:00:00|12909.2|12908.3|12903.8|12902.3|12916.2|12915|12898.6|12897.2|4364
1600225200000|2020-09-16 03:00:00|12903.9|12902.4|12903.6|12902.1|12909.2|12908|12901.2|12900|3189
1600228800000|2020-09-16 04:00:00|12903.7|12902.2|12898|12896.5|12907.2|12906|12894.1|12892.9|2573
1600232400000|2020-09-16 05:00:00|12897.9|12896.4|12895.1|12892.3|12902|12900.6|12886.3|12885|3630
1600236000000|2020-09-16 06:00:00|12895|12891.9|12891.1|12889.6|12900.9|12900|12887.9|12886.4|5919
1600239600000|2020-09-16 07:00:00|12890.8|12889.9|12896.2|12894.7|12900.2|12899.3|12877.7|12876.8|7194
1600243200000|2020-09-16 08:00:00|12896.6|12895.1|12911.2|12910.3|12913.6|12912.7|12892.2|12890.8|8162
1600246800000|2020-09-16 09:00:00|12911.1|12910.2|12949.2|12948.3|12950.4|12949.5|12908.5|12907.4|7950
1600250400000|2020-09-16 10:00:00|12949.1|12948.2|12966.5|12965|12971.9|12970.7|12937.5|12936.6|9065
1600254000000|2020-09-16 11:00:00|12966.4|12964.9|12979.9|12979|12980.7|12979.8|12954.3|12952.8|7886
1600257600000|2020-09-16 12:00:00|12979.8|12978.9|12981.1|12980.2|12990|12988.9|12969|12967.8|9782
1600261200000|2020-09-16 13:00:00|12980.9|12980|12974.4|12972.9|12995|12994.1|12962.5|12961.6|10454
1600264800000|2020-09-16 14:00:00|12974.3|12972.8|13004.4|13003.5|13007.9|13006.7|12962|12961.1|14649
1600268400000|2020-09-16 15:00:00|13004.8|13003.9|12980.1|12979.2|13007.8|13006.7|12976.4|12975.5|9480
1600272000000|2020-09-16 16:00:00|12980|12979.1|12979|12978.1|12991.5|12990.6|12977|12976|5464
1600275600000|2020-09-16 17:00:00|12979.1|12978.2|12979.3|12969.3|12990|12988.9|12965.9|12965|9197
1600279200000|2020-09-16 18:00:00|12979.9|12969.9|12952.7|12951.2|13001.9|13000.4|12938.9|12937.4|20218
1600282800000|2020-09-16 19:00:00|12952.2|12950.7|12962.3|12960.8|12976.1|12974.6|12940.7|12939.4|16265
1600286400000|2020-09-16 20:00:00|12962.2|12960.7|12968.6|12967.1|12970.6|12968.7|12954.3|12952.8|5129
1600290000000|2020-09-16 21:00:00|12970.1|12965.2|12970.7|12964.7|12972.9|12970.6|12969|12963.7|1904
1600293600000|2020-09-16 22:00:00|12970.6|12964.8|12973.1|12971.6|12975.5|12973.6|12968.2|12964.2|3228
1600297200000|2020-09-16 23:00:00|12973.4|12971.9|12961.4|12959.9|12973.5|12972|12959|12957.5|2907
1600300800000|2020-09-17 00:00:00|12961.3|12959.8|12935.7|12934.2|12961.7|12960.5|12931.6|12930.3|7685
1600304400000|2020-09-17 01:00:00|12936|12934.5|12914.1|12912.6|12951.5|12950.5|12913.6|12912.1|8773
1600308000000|2020-09-17 02:00:00|12913.9|12912.4|12926.5|12925|12928|12926.5|12911.8|12910.3|6625
1600311600000|2020-09-17 03:00:00|12926.6|12925.1|12914.3|12912.8|12927.7|12926.5|12902|12900.5|7117
1600315200000|2020-09-17 04:00:00|12914.2|12912.7|12925.1|12923.6|12926.1|12924.6|12910.1|12908.6|4066
1600318800000|2020-09-17 05:00:00|12925.2|12923.7|12940.8|12939.9|12941.4|12940.2|12920.9|12919.5|5319
1600322400000|2020-09-17 06:00:00|12941.2|12939.7|12961|12959.5|12964.6|12963.2|12922.6|12921.1|11387
1600326000000|2020-09-17 07:00:00|12960.9|12960|12945.7|12944.2|12962|12960.7|12940.5|12939.6|12435
1600329600000|2020-09-17 08:00:00|12945.8|12944.3|12960.8|12959.3|12963.6|12962.7|12933.7|12932.5|11231
1600333200000|2020-09-17 09:00:00|12960.7|12959.2|12975.6|12974.7|12978.4|12977.2|12949.4|12948.5|10559
1600336800000|2020-09-17 10:00:00|12976|12974.5|12964.1|12954.1|12983|12981.9|12956.5|12951.9|9860
1600340400000|2020-09-17 11:00:00|12965.4|12955.4|12904.1|12902.6|12981.5|12977|12882.3|12880.8|14693
1600344000000|2020-09-17 12:00:00|12904.2|12902.7|12879.6|12878.1|12904.3|12903|12865.6|12864.1|12768
1600347600000|2020-09-17 13:00:00|12879.7|12878.2|12909.6|12908.1|12923.6|12922.1|12875.3|12874|14114
1600351200000|2020-09-17 14:00:00|12909.7|12908.2|12948.9|12947.4|13002.7|12998.3|12903.6|12902.2|15778
1600354800000|2020-09-17 15:00:00|12948.8|12947.3|12954.2|12952.7|12968.4|12966.9|12943.1|12941.7|11187
1600358400000|2020-09-17 16:00:00|12954.1|12952.6|12938.9|12937.4|12962.8|12961.3|12937.5|12936.5|10482
1600362000000|2020-09-17 17:00:00|12938.7|12937.2|12948.9|12947.4|12955.1|12953.7|12937.4|12935.9|6891
1600365600000|2020-09-17 18:00:00|12948.8|12947.3|12961.6|12960.1|12964.6|12963.5|12943.8|12942.5|8122
1600369200000|2020-09-17 19:00:00|12961.7|12960.2|12974.2|12973.3|12974.8|12973.4|12959.5|12958.3|7333
1600372800000|2020-09-17 20:00:00|12973.9|12972.4|12974.9|12971.7|12992.2|12990.7|12969.5|12967.6|4734
1600376400000|2020-09-17 21:00:00|12981|12971|12979.3|12969.3|12986.1|12976.1|12974.1|12964.1|5510
1600380000000|2020-09-17 22:00:00|12977.3|12967.3|12978.4|12976.9|12980|12978.1|12969.8|12964.6|4137
1600383600000|2020-09-17 23:00:00|12978.1|12976.6|12976.1|12974.6|12981.1|12979.6|12974.7|12972.9|2828
1600387200000|2020-09-18 00:00:00|12976|12974.5|12980.5|12979|12994.6|12993.1|12976|12974.5|6563
1600390800000|2020-09-18 01:00:00|12980.6|12979.1|12955.3|12954.4|12991.5|12990|12954.8|12953.5|6830
1600394400000|2020-09-18 02:00:00|12955.4|12954.5|12943.8|12942.9|12958.5|12957.3|12941.7|12940.7|4759
1600398000000|2020-09-18 03:00:00|12943.7|12942.8|12959.7|12958.8|12961.3|12960.4|12943.7|12942.8|3862
1600401600000|2020-09-18 04:00:00|12959.8|12958.9|12959.8|12958.9|12963.1|12961.8|12952.8|12951.6|3282
1600405200000|2020-09-18 05:00:00|12960|12958.5|12970.2|12967.4|12970.9|12968.3|12952.8|12951.5|4017
1600408800000|2020-09-18 06:00:00|12970.4|12967.3|12970.6|12969.1|12978.4|12976.9|12953.2|12952.3|7696
1600412400000|2020-09-18 07:00:00|12971.1|12969.6|12969.5|12968|12995.2|12993.9|12967.1|12966.2|10580
1600416000000|2020-09-18 08:00:00|12969.3|12967.8|12987.1|12985.6|12990|12988.9|12966.1|12965|9061
1600419600000|2020-09-18 09:00:00|12987|12985.5|12979.7|12978.2|13000.6|12999.5|12971.2|12969.7|9058
1600423200000|2020-09-18 10:00:00|12979.6|12978.1|12983.6|12982.7|12995.6|12994.4|12976.7|12975.5|8443
1600426800000|2020-09-18 11:00:00|12983.7|12982.2|12972|12970.5|12991.8|12990.7|12956.3|12954.8|8829
1600430400000|2020-09-18 12:00:00|12971.5|12970.6|12968.8|12967.9|12982.1|12980.8|12956.4|12955.4|9492
1600434000000|2020-09-18 13:00:00|12968.6|12967.7|12945.2|12943.7|12974.9|12973.4|12938.9|12937.5|11668
1600437600000|2020-09-18 14:00:00|12945.6|12943.1|12962|12961.1|12968.9|12968|12933.3|12931.8|13210
1600441200000|2020-09-18 15:00:00|12962.1|12961.2|12948.9|12948|12963.1|12962.2|12942.8|12941.8|9224
1600444800000|2020-09-18 16:00:00|12949|12948.1|12952.1|12950.6|12957.6|12956.7|12946.1|12945.2|7699
1600448400000|2020-09-18 17:00:00|12951.4|12950.5|12934|12933.1|12952.4|12951.1|12916.8|12915.5|8521
1600452000000|2020-09-18 18:00:00|12934.1|12933.2|12926.7|12925.8|12939.3|12938.2|12925.8|12924.7|6986
1600455600000|2020-09-18 19:00:00|12926.6|12925.7|12923.3|12921.8|12932.8|12931.3|12915.2|12914.3|6768
1600459200000|2020-09-18 20:00:00|12922.6|12921.1|12918.1|12916.6|12928|12926.5|12915.7|12911.3|3873
1600632000000|2020-09-20 20:00:00|12933.7|12913.7|12946|12926|12946.2|12926.2|12932.5|12912.5|74
1600635600000|2020-09-20 21:00:00|12945|12925|12936.6|12926.6|12945|12934.8|12925.9|12912.4|2780
1600639200000|2020-09-20 22:00:00|12936.8|12926.8|12932.8|12931.3|12942.2|12937.3|12929.9|12925.1|4579
1600642800000|2020-09-20 23:00:00|12933.3|12931|12933.5|12932|12939.1|12937.6|12929.9|12928.4|3120
1600646400000|2020-09-21 00:00:00|12933.4|12931.9|12954|12953.1|12955.8|12954.3|12929.7|12928.2|4906
1600650000000|2020-09-21 01:00:00|12954.1|12953.2|12947.9|12946.4|12958.6|12957.1|12947|12945.5|5163
1600653600000|2020-09-21 02:00:00|12947.8|12946.3|12954.6|12953.1|12958.8|12957.5|12947.2|12946|4781
1600657200000|2020-09-21 03:00:00|12954.7|12953.2|12958.9|12958|12961.5|12960|12951.1|12949.9|4339
1600660800000|2020-09-21 04:00:00|12958.8|12957.9|12957.9|12956.4|12963.3|12962.1|12956.1|12955.1|3138
1600664400000|2020-09-21 05:00:00|12957.6|12956.7|12952|12950.5|12959.7|12958.8|12949.4|12948|4186
1600668000000|2020-09-21 06:00:00|12951.9|12950.4|12959.6|12958.7|12967.2|12966.3|12937.8|12936.5|7663
1600671600000|2020-09-21 07:00:00|12959.4|12958.5|12899|12897.5|12965|12964.1|12898|12896.5|12212
1600675200000|2020-09-21 08:00:00|12898.9|12897.4|12844.5|12843.6|12899.9|12899|12835.7|12834.6|12913
1600678800000|2020-09-21 09:00:00|12844.6|12843.7|12851.3|12849.8|12871.1|12870.2|12837.5|12836|10808
1600682400000|2020-09-21 10:00:00|12850.9|12849.4|12860.2|12858.7|12864.6|12863.1|12837.6|12836.7|9637
1600686000000|2020-09-21 11:00:00|12860.1|12859.3|12868.7|12867.8|12868.8|12867.9|12849.6|12848.6|8935
1600689600000|2020-09-21 12:00:00|12868.6|12867.7|12846.5|12845|12871.9|12871|12838.8|12837.9|10016
1600693200000|2020-09-21 13:00:00|12846.7|12845.2|12822.9|12822|12850.3|12849.4|12812.2|12810.7|14743
1600696800000|2020-09-21 14:00:00|12823.1|12822.2|12792.8|12791.3|12826.1|12824.9|12791.9|12790.8|14032
1600700400000|2020-09-21 15:00:00|12793.2|12791.7|12794.8|12793.9|12806.9|12806|12780|12778.7|10761
1600704000000|2020-09-21 16:00:00|12794.7|12793.8|12790|12789.1|12805.7|12804.8|12788.3|12787.4|9341
1600707600000|2020-09-21 17:00:00|12790.1|12789.2|12790.3|12789.4|12801.1|12800.2|12775.8|12774.7|7763
1600711200000|2020-09-21 18:00:00|12789.9|12789|12795.5|12794.6|12797.5|12796.6|12788|12787.1|6331
1600714800000|2020-09-21 19:00:00|12795.4|12794.5|12815.5|12814.6|12821.6|12820.1|12794.5|12793.5|8376
1600718400000|2020-09-21 20:00:00|12815.2|12814.3|12817.5|12816|12818.5|12817.2|12812.2|12810.7|3569
1600722000000|2020-09-21 21:00:00|12818.4|12815.3|12821|12811|12826.8|12816.8|12815.1|12805.1|3147
1600725600000|2020-09-21 22:00:00|12820.1|12810.1|12816.1|12814.6|12821.2|12817.2|12813.3|12808.2|3031
1600729200000|2020-09-21 23:00:00|12816.2|12814.7|12818.7|12817.2|12823.9|12822.4|12814|12812.5|2349
1600732800000|2020-09-22 00:00:00|12818.5|12817|12818.6|12817.1|12822.5|12821|12803.8|12802.7|6319
1600736400000|2020-09-22 01:00:00|12818.5|12817|12810.4|12808.9|12822.2|12821|12798.9|12797.4|7396
1600740000000|2020-09-22 02:00:00|12810.5|12809|12816.5|12815|12817.5|12816.1|12805.7|12804.5|4412
1600743600000|2020-09-22 03:00:00|12816.4|12814.9|12822.2|12820.7|12824.9|12823.6|12812|12810.6|4193
1600747200000|2020-09-22 04:00:00|12822.3|12820.8|12822.6|12821.1|12823|12821.5|12815.8|12814.5|3187
1600750800000|2020-09-22 05:00:00|12822.7|12821.2|12796.4|12794.9|12822.9|12821.7|12795.7|12794.2|4570
1600754400000|2020-09-22 06:00:00|12796.3|12794.8|12789.4|12787.9|12803.8|12802.9|12780.8|12779.7|8987
1600758000000|2020-09-22 07:00:00|12789.2|12787.7|12757.3|12755.8|12800.7|12799.8|12713.5|12711.9|14638
1600761600000|2020-09-22 08:00:00|12757.5|12756|12824.7|12823.2|12839.1|12837.6|12753.8|12752.3|13674
1600765200000|2020-09-22 09:00:00|12824.8|12823.3|12788.6|12787.1|12826.8|12825.9|12779.9|12779|9631
1600768800000|2020-09-22 10:00:00|12788.5|12787|12859|12857.5|12868.5|12867|12787.9|12786.4|10685
1600772400000|2020-09-22 11:00:00|12859.1|12857.6|12810.2|12808.7|12859.3|12857.8|12804.3|12802.8|9884
1600776000000|2020-09-22 12:00:00|12810.3|12808.8|12800.5|12799|12819.6|12818.4|12788.2|12786.7|11800
1600779600000|2020-09-22 13:00:00|12800.3|12799.4|12764|12762.5|12814.1|12813|12760.5|12759.6|13093
1600783200000|2020-09-22 14:00:00|12764.3|12762.2|12721.3|12720.4|12783.6|12782.7|12720.8|12719.9|14000
1600786800000|2020-09-22 15:00:00|12721.4|12720.5|12724.8|12723.9|12743.8|12742.9|12711.4|12710.5|12446
1600790400000|2020-09-22 16:00:00|12724.7|12723.8|12721.9|12721|12737.3|12736.4|12713.6|12712.7|8730
1600794000000|2020-09-22 17:00:00|12722|12721.1|12725.9|12725|12737|12736.1|12716.5|12715.6|5955
1600797600000|2020-09-22 18:00:00|12725.8|12724.9|12734|12733.1|12739.1|12738.2|12724.6|12723.7|4878
1600801200000|2020-09-22 19:00:00|12734.1|12733.2|12740|12739.1|12741|12740.1|12728.7|12727.8|4997
1600804800000|2020-09-22 20:00:00|12739.9|12739|12736.5|12730.6|12741.8|12740.9|12732.7|12727.9|3138
1600808400000|2020-09-22 21:00:00|12737|12729.5|12743.2|12733.2|12743.7|12733.7|12731.7|12724.4|2919
1600812000000|2020-09-22 22:00:00|12743.1|12733.1|12734.6|12733.1|12743.1|12737.9|12732.8|12728.3|3825
1600815600000|2020-09-22 23:00:00|12735.3|12733.8|12743.2|12741.7|12745.8|12744.4|12733.4|12731.9|3065
1600819200000|2020-09-23 00:00:00|12743.1|12741.6|12722|12720.5|12748.4|12747.2|12720.5|12719|6814
1600822800000|2020-09-23 01:00:00|12722.1|12720.6|12729.1|12728.2|12733.5|12732.2|12718.8|12717.7|7225
1600826400000|2020-09-23 02:00:00|12729|12728.1|12722.5|12721|12736.3|12734.8|12718|12716.9|6591
1600830000000|2020-09-23 03:00:00|12722.4|12720.9|12724.5|12723|12729.5|12728|12716.9|12715.7|4291
1600833600000|2020-09-23 04:00:00|12724.4|12722.9|12718.2|12716.7|12724.6|12723.4|12716.6|12715.6|4290
1600837200000|2020-09-23 05:00:00|12718.1|12716.6|12725.2|12724.3|12728.1|12726.8|12717.2|12716.1|4427
1600840800000|2020-09-23 06:00:00|12725|12724.1|12700.9|12699.4|12725.7|12724.4|12680.4|12678.9|9909
1600844400000|2020-09-23 07:00:00|12700.8|12699.3|12698.6|12697.1|12708.3|12706.8|12681.9|12680.4|12622
1600848000000|2020-09-23 08:00:00|12699|12697.5|12705.4|12703.9|12706.2|12704.7|12676.2|12674.2|10712
1600851600000|2020-09-23 09:00:00|12705.3|12703.8|12735.8|12734.3|12746|12744.8|12699.1|12697.6|10518
1600855200000|2020-09-23 10:00:00|12735.6|12734.1|12722|12720.5|12737.4|12736.2|12717.2|12716|7785
1600858800000|2020-09-23 11:00:00|12721.8|12720.3|12725.5|12724|12742.6|12741.3|12720.4|12719|8587
1600862400000|2020-09-23 12:00:00|12724.9|12723.4|12743.6|12742.1|12749.7|12748.3|12715.4|12713.9|10888
1600866000000|2020-09-23 13:00:00|12743.7|12742.2|12745.3|12743.8|12760.6|12759.3|12729.8|12728.5|12896
1600869600000|2020-09-23 14:00:00|12745.2|12743.7|12763.8|12762.9|12768.6|12767.4|12725.8|12724.9|13643
1600873200000|2020-09-23 15:00:00|12764|12762.5|12752.9|12752|12777.9|12776.6|12740.9|12740|11107
1600876800000|2020-09-23 16:00:00|12752.7|12751.8|12757.7|12756.8|12774.8|12773.7|12748.1|12746.9|8861
1600880400000|2020-09-23 17:00:00|12757.8|12756.9|12745.9|12745|12757.8|12756.9|12743|12742.1|7144
1600884000000|2020-09-23 18:00:00|12745.8|12744.9|12715.5|12714.6|12745.9|12745|12715.3|12714.4|9114
1600887600000|2020-09-23 19:00:00|12715.6|12714.7|12720.2|12719.3|12723.6|12722.4|12708.3|12707.3|9451
1600891200000|2020-09-23 20:00:00|12719.6|12718.7|12727.3|12722.8|12728|12726|12713.6|12712.1|4307
1600894800000|2020-09-23 21:00:00|12727.2|12724.3|12727.7|12721.4|12735.1|12725.1|12721.6|12717.9|2690
1600898400000|2020-09-23 22:00:00|12727.5|12721.1|12724.9|12723.4|12729.8|12728.3|12722.2|12720.5|2928
1600902000000|2020-09-23 23:00:00|12724.8|12723.3|12714.6|12713.1|12726.3|12724.8|12710.9|12709.5|3729
1600905600000|2020-09-24 00:00:00|12714.7|12713.2|12731.9|12731|12732.9|12731.7|12714.5|12713|6612
1600909200000|2020-09-24 01:00:00|12731.8|12730.9|12721.1|12719.6|12739.8|12738.5|12720.3|12719|6814
1600912800000|2020-09-24 02:00:00|12721.3|12719.8|12718.5|12717.6|12729.3|12728.2|12713.5|12712.4|5516
1600916400000|2020-09-24 03:00:00|12718.4|12717.5|12714.4|12713.5|12722.6|12721.7|12711.4|12710.3|4305
1600920000000|2020-09-24 04:00:00|12714.6|12713.7|12700.7|12699.8|12718.9|12718|12700.4|12699.1|4044
1600923600000|2020-09-24 05:00:00|12700.8|12699.9|12707.3|12705.8|12710.9|12709.8|12693.2|12691.9|5407
1600927200000|2020-09-24 06:00:00|12707.6|12706.1|12701.8|12700.3|12715|12713.5|12691.1|12690.2|8502
1600930800000|2020-09-24 07:00:00|12700.7|12699.8|12731.9|12730.4|12737.6|12736.1|12693.8|12692.3|11834
1600934400000|2020-09-24 08:00:00|12731.7|12730.2|12737.2|12736.3|12754.3|12752.8|12708.2|12707.3|10238
1600938000000|2020-09-24 09:00:00|12737.1|12736.2|12742.2|12740.7|12749.4|12748.4|12721.9|12720.7|9729
1600941600000|2020-09-24 10:00:00|12742.4|12740.9|12754.5|12753.6|12782.5|12780.2|12742|12740.7|10743
1600945200000|2020-09-24 11:00:00|12754.8|12753.3|12744.7|12743.2|12760.9|12759.4|12724.2|12722.7|11202
1600948800000|2020-09-24 12:00:00|12744.5|12743|12758.5|12757|12780.2|12779.3|12731.5|12730|13812
1600952400000|2020-09-24 13:00:00|12758.6|12757.1|12743.7|12740.8|12770.1|12768.6|12735.2|12734.2|14782
1600956000000|2020-09-24 14:00:00|12743.4|12740.6|12714.7|12713.8|12757.8|12756.9|12712.7|12711.8|15124
1600959600000|2020-09-24 15:00:00|12714.9|12714|12737.8|12736.9|12740.1|12739.2|12707.9|12707|10798
1600963200000|2020-09-24 16:00:00|12737.7|12736.8|12752.8|12751.9|12755.4|12754.5|12734.2|12733.3|9256
1600966800000|2020-09-24 17:00:00|12752.3|12751.4|12763.2|12762.3|12774.3|12773.4|12752.3|12751.4|8927
1600970400000|2020-09-24 18:00:00|12763.3|12762.4|12741.4|12740.5|12766.2|12765.3|12740.8|12739.9|7592
1600974000000|2020-09-24 19:00:00|12741.3|12740.4|12745.2|12743.7|12752|12751|12735.1|12733.8|8377
1600977600000|2020-09-24 20:00:00|12745|12743.5|12751|12741|12751.6|12746.9|12732.9|12731.4|4013
1600981200000|2020-09-24 21:00:00|12754.2|12744.2|12757.4|12747.4|12767.1|12757.1|12737.9|12727.9|2980
1600984800000|2020-09-24 22:00:00|12756.4|12746.4|12749.4|12747.9|12756.7|12750.9|12747.8|12744.5|3999
1600988400000|2020-09-24 23:00:00|12749.5|12748|12756.8|12755.3|12759.5|12758|12746.9|12745.4|2972
1600992000000|2020-09-25 00:00:00|12756.2|12755.1|12754.3|12752.8|12758.8|12757.5|12751|12749.5|5094
1600995600000|2020-09-25 01:00:00|12754.4|12752.9|12750.7|12749.8|12761.4|12760.1|12746.5|12745.2|5905
1600999200000|2020-09-25 02:00:00|12750.6|12749.7|12754.8|12753.3|12757.9|12756.5|12746.2|12745.3|4543
1601002800000|2020-09-25 03:00:00|12754.9|12753.4|12748.5|12747|12758.1|12756.9|12745.4|12743.9|3839
1601006400000|2020-09-25 04:00:00|12748.4|12746.9|12759.7|12758.2|12761.5|12760|12746.9|12745.4|4059
1601010000000|2020-09-25 05:00:00|12759.6|12758.1|12755.5|12753.1|12763|12761.7|12752.4|12750.9|4506
1601013600000|2020-09-25 06:00:00|12755|12753.5|12777|12775.5|12778.1|12777.2|12751.6|12750.4|8413
1601017200000|2020-09-25 07:00:00|12776.6|12775.1|12784.7|12783.8|12806.1|12804.8|12764.2|12762.7|12164
1601020800000|2020-09-25 08:00:00|12784.9|12784|12765.4|12764.5|12788.5|12787.3|12764.4|12763.3|9604
1601024400000|2020-09-25 09:00:00|12765.5|12764.6|12729.1|12728.2|12765.5|12764.6|12725.2|12724|10061
1601028000000|2020-09-25 10:00:00|12729.2|12728.3|12711.3|12710.4|12729.7|12728.4|12703.9|12703|9745
1601031600000|2020-09-25 11:00:00|12711.8|12710.3|12740.8|12739.9|12746.7|12745.8|12695.7|12694.2|11036
1601035200000|2020-09-25 12:00:00|12741.1|12740.2|12739.2|12737.7|12752.1|12751.2|12728.6|12727.7|9663
1601038800000|2020-09-25 13:00:00|12739.1|12737.6|12715.9|12715|12739.3|12738.2|12712.8|12711.9|10982
1601042400000|2020-09-25 14:00:00|12716.2|12715.3|12705.1|12704.2|12718.6|12717.5|12688.7|12687.2|12755
1601046000000|2020-09-25 15:00:00|12705|12704.1|12705.5|12704.6|12709|12707.8|12687.9|12687|9486
1601049600000|2020-09-25 16:00:00|12705.4|12704.5|12703.3|12702.4|12720.6|12719.7|12695.9|12694.4|7532
1601053200000|2020-09-25 17:00:00|12703.2|12702.3|12718.4|12717.5|12719.2|12718.3|12695.3|12694.4|6055
1601056800000|2020-09-25 18:00:00|12718.3|12717.4|12730.4|12729.5|12736.4|12735.5|12718.3|12717.4|5623
1601060400000|2020-09-25 19:00:00|12730.5|12729.6|12748.3|12746.8|12748.4|12747.3|12730.2|12729.1|7166
1601064000000|2020-09-25 20:00:00|12747.6|12746.7|12751|12741|12751.4|12749.9|12741.2|12734.1|5371
1601236800000|2020-09-27 20:00:00|12786|12768.8|12768.1|12748.1|12788|12777.4|12767.1|12747.1|332
1601240400000|2020-09-27 21:00:00|12769.2|12749.2|12765.8|12757|12777.2|12767.2|12760.6|12740.9|2623
1601244000000|2020-09-27 22:00:00|12766.5|12756.9|12759.7|12757.2|12773.7|12771|12757.5|12755.4|5698
1601247600000|2020-09-27 23:00:00|12759.9|12757.4|12765.1|12763.6|12767.7|12766.4|12754.9|12753.3|2549
1601251200000|2020-09-28 00:00:00|12765|12763.5|12753.3|12751.8|12769.7|12768.2|12752.3|12750.8|5640
1601254800000|2020-09-28 01:00:00|12753.2|12751.7|12766.6|12765.1|12767.5|12766.6|12753.2|12751.7|5010
1601258400000|2020-09-28 02:00:00|12766.5|12765|12768.4|12766.9|12772.8|12771.3|12763.1|12761.7|3261
1601262000000|2020-09-28 03:00:00|12768.1|12766.6|12772.9|12772|12773.2|12772|12766.2|12765.2|2630
1601265600000|2020-09-28 04:00:00|12772.8|12771.9|12769.2|12768.3|12775.6|12774.4|12769.1|12767.8|2608
1601269200000|2020-09-28 05:00:00|12769.1|12768.2|12772.5|12771|12779|12778.1|12764.7|12763.8|2823
1601272800000|2020-09-28 06:00:00|12772.8|12771.3|12780.8|12779.9|12785|12784.1|12764|12763.1|6796
1601276400000|2020-09-28 07:00:00|12780.7|12779.8|12796.5|12795.6|12801.1|12800.2|12763.1|12762.2|10338
1601280000000|2020-09-28 08:00:00|12796.8|12795.3|12825.8|12824.9|12843.3|12842.2|12788.3|12787.4|11488
1601283600000|2020-09-28 09:00:00|12825.9|12825|12849.2|12848.3|12860.1|12859|12822.8|12821.9|9817
1601287200000|2020-09-28 10:00:00|12849.4|12848.5|12901.5|12900.6|12913.8|12912.9|12847.2|12846|9668
1601290800000|2020-09-28 11:00:00|12901.3|12900.4|12905.9|12905|12930.8|12929.3|12895.1|12894.2|9694
1601294400000|2020-09-28 12:00:00|12906.4|12905.5|12869.5|12868|12908.7|12907.8|12864|12863|11346
1601298000000|2020-09-28 13:00:00|12869.3|12868.4|12868.5|12867.6|12890.3|12888.8|12860.8|12859.4|10793
1601301600000|2020-09-28 14:00:00|12868.6|12867.7|12841.2|12840.3|12887.2|12885.9|12837.4|12836.5|11296
1601305200000|2020-09-28 15:00:00|12841.8|12840.8|12864.7|12863.8|12866.8|12865.8|12840.6|12839.5|8269
1601308800000|2020-09-28 16:00:00|12864.6|12863.7|12852.7|12851.8|12864.6|12863.7|12835.8|12834.9|6419
1601312400000|2020-09-28 17:00:00|12852.5|12851.6|12848.1|12847.2|12853.9|12853|12842.4|12841.5|5180
1601316000000|2020-09-28 18:00:00|12848.2|12847.3|12833.5|12832.6|12852.6|12851.7|12833.2|12832.3|4408
1601319600000|2020-09-28 19:00:00|12833.7|12832.8|12836.5|12835|12840.9|12840|12829|12828.1|6715
1601323200000|2020-09-28 20:00:00|12836.1|12835.2|12837.3|12829.3|12837.3|12835.3|12830.9|12827.8|3248
1601326800000|2020-09-28 21:00:00|12836.8|12829|12844.8|12834.8|12852.5|12842.5|12833.6|12829|2766
1601330400000|2020-09-28 22:00:00|12844.6|12834.6|12847.8|12846.3|12848.1|12846.6|12835.8|12831.9|4678
1601334000000|2020-09-28 23:00:00|12847.9|12846.4|12874.3|12872.8|12883.4|12881.7|12843.8|12842.3|4350
1601337600000|2020-09-29 00:00:00|12874.4|12872.9|12868.4|12867.5|12877.8|12876.5|12864.6|12863.3|5082
1601341200000|2020-09-29 01:00:00|12868.3|12867.4|12844.3|12843.4|12869.8|12868.6|12844.1|12842.8|4379
1601344800000|2020-09-29 02:00:00|12844.2|12843.3|12843.3|12842.4|12849.5|12848.6|12836.7|12835.5|3380
1601348400000|2020-09-29 03:00:00|12843.2|12842.3|12858.5|12857.6|12859.9|12859|12841.3|12840.4|2844
1601352000000|2020-09-29 04:00:00|12858.6|12857.7|12860|12859.1|12861.7|12860.5|12854.2|12853|2751
1601355600000|2020-09-29 05:00:00|12859.9|12859|12860.9|12860|12863.6|12862.7|12847|12846.1|4105
1601359200000|2020-09-29 06:00:00|12860.8|12859.9|12859.3|12858.4|12868.6|12867.1|12846.6|12845.7|8112
1601362800000|2020-09-29 07:00:00|12859.4|12857.9|12883.2|12881.7|12885.6|12884.1|12835.2|12834|10775
1601366400000|2020-09-29 08:00:00|12883.1|12881.6|12881.1|12879.6|12883.6|12882.6|12862.8|12861.5|9595
1601370000000|2020-09-29 09:00:00|12880.8|12879.3|12862.2|12861.3|12888.4|12887.5|12860.1|12859|9586
1601373600000|2020-09-29 10:00:00|12862.1|12861.2|12863.6|12862.1|12868.9|12868|12842.6|12841.4|8416
1601377200000|2020-09-29 11:00:00|12863|12861.5|12866.1|12864.6|12876.6|12875.7|12848.6|12847.5|9166
1601380800000|2020-09-29 12:00:00|12866|12864.5|12857.5|12856.6|12873.2|12872.3|12854.7|12853.8|8802
1601384400000|2020-09-29 13:00:00|12857.7|12856.8|12857.7|12856.2|12867.5|12866.6|12837.2|12836.2|10331
1601388000000|2020-09-29 14:00:00|12858|12855.8|12841.5|12840|12904|12902.5|12837.5|12829.2|15405
1601391600000|2020-09-29 15:00:00|12841.6|12840.1|12846.2|12845.3|12863.1|12862.2|12833.4|12832.2|11869
1601395200000|2020-09-29 16:00:00|12846|12845.1|12854.2|12853.3|12859|12858.1|12823.2|12821.7|8916
1601398800000|2020-09-29 17:00:00|12854.3|12853.4|12856.3|12855.4|12862.2|12861.3|12840.5|12839.6|6688
1601402400000|2020-09-29 18:00:00|12856.2|12855.3|12862.5|12861.6|12863|12862.1|12852.7|12851.8|5968
1601406000000|2020-09-29 19:00:00|12862.1|12861.2|12854.5|12853.6|12869.9|12869|12852.7|12851.8|5301
1601409600000|2020-09-29 20:00:00|12854.7|12853.8|12862.7|12855.6|12866.4|12861|12851|12849.7|3832
1601413200000|2020-09-29 21:00:00|12865.7|12856.6|12864.8|12855.5|12870.6|12860.6|12855|12845|3194
1601416800000|2020-09-29 22:00:00|12864.9|12855.2|12865.8|12864.3|12866.8|12865.2|12859.8|12855.2|4669
1601420400000|2020-09-29 23:00:00|12866.9|12865.4|12865.7|12864.2|12869.4|12867.9|12862.7|12861.2|2800
1601424000000|2020-09-30 00:00:00|12865.6|12864.1|12850.7|12849.2|12868.5|12867.1|12849.3|12847.8|4825
1601427600000|2020-09-30 01:00:00|12850.8|12849.3|12866.3|12864.8|12870|12868.5|12849.6|12848.1|4803
1601431200000|2020-09-30 02:00:00|12866.2|12864.7|12854.6|12853.1|12873.9|12872.5|12852.5|12851|4954
1601434800000|2020-09-30 03:00:00|12854.7|12853.2|12837.7|12836.2|12855|12853.5|12836.5|12835.4|5898
1601438400000|2020-09-30 04:00:00|12837.8|12836.3|12841.3|12840.4|12842.9|12841.8|12836.4|12835.3|3598
1601442000000|2020-09-30 05:00:00|12841|12840.1|12837.1|12834.3|12846.9|12846|12833.3|12832.4|4396
1601445600000|2020-09-30 06:00:00|12837.2|12834.1|12841.5|12840|12843.8|12842.8|12819.6|12818.1|8650
1601449200000|2020-09-30 07:00:00|12841.3|12839.8|12817.5|12816.6|12853.2|12851.7|12806.2|12804.7|11364
1601452800000|2020-09-30 08:00:00|12818.1|12817.2|12820.8|12819.3|12840.1|12838.7|12814.6|12813.4|10337
1601456400000|2020-09-30 09:00:00|12820.7|12819.2|12832.9|12831.4|12836.8|12835.9|12811.8|12810.5|8771
1601460000000|2020-09-30 10:00:00|12832.8|12831.3|12831.5|12830|12858.9|12857.7|12815.5|12814.5|9229
1601463600000|2020-09-30 11:00:00|12831.3|12830.4|12827.9|12827|12846.2|12845|12825|12823.9|8477
1601467200000|2020-09-30 12:00:00|12827.8|12826.9|12848.7|12847.8|12857|12856.1|12816.1|12815.2|10348
1601470800000|2020-09-30 13:00:00|12849|12848.1|12856.6|12855.1|12868|12867|12841.6|12840.5|11844
1601474400000|2020-09-30 14:00:00|12856.7|12855.2|12929.1|12928.2|12938.4|12937.1|12855.1|12854.2|16836
1601478000000|2020-09-30 15:00:00|12929.5|12928|12919.5|12918.6|12943.2|12942.3|12913.3|12912.4|11869
1601481600000|2020-09-30 16:00:00|12919.6|12918.7|12911.5|12910.6|12923.1|12922.2|12895.8|12894.6|9478
1601485200000|2020-09-30 17:00:00|12911.4|12910.5|12908|12907.1|12912|12911.1|12899.8|12898.9|7440
1601488800000|2020-09-30 18:00:00|12908.1|12907.2|12898.9|12898|12923.6|12922.7|12897.9|12897|9169
1601492400000|2020-09-30 19:00:00|12898.8|12897.9|12904.7|12903.8|12919.6|12918.3|12897|12896.1|10621
1601496000000|2020-09-30 20:00:00|12904.8|12903.9|12925.7|12921.9|12926.8|12923.9|12899.6|12898.5|5464
1601499600000|2020-09-30 21:00:00|12927.8|12917.8|12924.9|12914.9|12929.5|12920.3|12922.3|12913.3|2370
1601503200000|2020-09-30 22:00:00|12924.7|12914.7|12926.5|12925|12929.2|12927.6|12920.8|12912.9|3991
1601506800000|2020-09-30 23:00:00|12926.6|12925.1|12917.1|12915.6|12927.2|12925.7|12916.2|12914.7|2709
1601510400000|2020-10-01 00:00:00|12917.2|12915.7|12916.3|12914.8|12924.4|12923.4|12914.2|12912.7|4483
1601514000000|2020-10-01 01:00:00|12916.4|12914.9|12935.7|12934.2|12939.2|12937.7|12915.8|12914.5|5816
1601517600000|2020-10-01 02:00:00|12935.6|12934.1|12937.6|12936.1|12940.2|12938.9|12934.7|12933.2|4193
1601521200000|2020-10-01 03:00:00|12937.7|12936.2|12936.4|12935.5|12942.5|12941.3|12932.8|12931.5|3225
1601524800000|2020-10-01 04:00:00|12936.3|12935.4|12938.9|12937.4|12941.7|12940.3|12933.7|12932.3|3120
1601528400000|2020-10-01 05:00:00|12939|12937.5|12943.7|12942.2|12946.9|12945.8|12935.3|12934.4|3897
1601532000000|2020-10-01 06:00:00|12943.4|12941.9|12942.3|12941.4|12950.4|12949.5|12939.6|12938.7|6839
1601535600000|2020-10-01 07:00:00|12942.6|12941.1|12891.4|12889.9|12946.2|12945.1|12874.5|12872.9|13002
1601539200000|2020-10-01 08:00:00|12891.7|12890.2|12826.7|12824.1|12897|12895.5|12820.5|12819|13595
1601542800000|2020-10-01 09:00:00|12826.5|12824.2|12850.9|12849.4|12855.2|12853.7|12822.3|12820.8|10645
1601546400000|2020-10-01 10:00:00|12850.8|12849.3|12836|12834.5|12856.6|12855.3|12826|12824.8|8790
1601550000000|2020-10-01 11:00:00|12834.8|12833.3|12966|12965.1|12977.4|12975.9|12828.4|12827.4|16700
1601553600000|2020-10-01 12:00:00|12966.3|12965.4|12951.1|12949.6|12979.4|12978.4|12950.2|12949.3|11473
1601557200000|2020-10-01 13:00:00|12951|12950.1|12871.4|12868.6|12962.4|12960.9|12867.7|12866.2|15908
1601560800000|2020-10-01 14:00:00|12872.5|12869.4|12870.7|12869.2|12899.7|12898.3|12861.2|12859.9|14452
1601564400000|2020-10-01 15:00:00|12870.8|12869.3|12901.3|12899.8|12906.5|12905|12862.1|12861.2|11893
1601568000000|2020-10-01 16:00:00|12901.1|12899.6|12894.6|12893.7|12901.5|12900.3|12877.8|12876.7|9022
1601571600000|2020-10-01 17:00:00|12894.5|12893.6|12876.9|12875.4|12899.2|12898.3|12872.9|12871.9|6379
1601575200000|2020-10-01 18:00:00|12876.8|12875.3|12892.9|12892|12894.4|12893.2|12872.6|12871.1|7988
1601578800000|2020-10-01 19:00:00|12893|12892.1|12889.1|12887.6|12896.5|12895.3|12881.7|12880.8|7178
1601582400000|2020-10-01 20:00:00|12889|12887.5|12889.9|12887.2|12896|12894.6|12885.2|12883.7|3178
1601586000000|2020-10-01 21:00:00|12892.4|12882.4|12890.5|12880.5|12900.1|12890.1|12886|12876|2406
1601589600000|2020-10-01 22:00:00|12889.6|12879.6|12888.6|12887.1|12891.5|12888.6|12884.4|12876.1|3089
1601593200000|2020-10-01 23:00:00|12888.7|12887.2|12886.8|12885.3|12888.7|12887.2|12885.2|12883.7|1903
1601596800000|2020-10-02 00:00:00|12886.7|12885.2|12876.8|12875.3|12889.7|12888.3|12873.3|12871.9|4312
1601600400000|2020-10-02 01:00:00|12877.1|12875.6|12874.6|12873.1|12882|12880.5|12872.8|12871.3|4087
1601604000000|2020-10-02 02:00:00|12874.7|12873.2|12862|12860.5|12874.7|12873.4|12856.7|12855.3|4229
1601607600000|2020-10-02 03:00:00|12861.7|12860.2|12863.5|12862|12866.3|12864.8|12859.5|12858.2|3848
1601611200000|2020-10-02 04:00:00|12863.4|12861.9|12844.7|12843.2|12867.5|12866.2|12838.5|12835.9|4389
1601614800000|2020-10-02 05:00:00|12844.6|12843.1|12870.5|12869|12883.7|12882.2|12838.4|12836.9|12570
1601618400000|2020-10-02 06:00:00|12870.6|12869.1|12878.7|12877.2|12886.4|12884.9|12865.7|12864.2|10613
1601622000000|2020-10-02 07:00:00|12878.8|12877.3|12916.4|12914.9|12941.6|12940.1|12861.6|12860.4|14862
1601625600000|2020-10-02 08:00:00|12916.2|12914.7|12948.2|12943.7|12955.1|12953.6|12895.4|12893.9|13053
1601629200000|2020-10-02 09:00:00|12947.8|12944.2|12916.6|12915.7|12953.5|12952|12914.9|12913.7|10524
1601632800000|2020-10-02 10:00:00|12916.5|12915.6|12917.2|12916.3|12926.8|12925.9|12903.7|12902.6|9905
1601636400000|2020-10-02 11:00:00|12917.3|12916.4|12940.9|12939.4|12949.7|12948.2|12904.5|12903.6|10871
1601640000000|2020-10-02 12:00:00|12941.1|12939.6|12929.5|12928|12949.7|12947.9|12920.8|12919.9|12285
1601643600000|2020-10-02 13:00:00|12929.6|12928.1|12930.3|12927.4|12940.6|12939.6|12893.5|12891.7|12634
1601647200000|2020-10-02 14:00:00|12930.5|12927.5|12932.6|12931.1|12947.1|12945.6|12914.7|12913.2|13406
1601650800000|2020-10-02 15:00:00|12931.8|12930.9|12928.3|12926.8|12946.7|12945.8|12921.6|12920.4|11196
1601654400000|2020-10-02 16:00:00|12928.2|12926.7|12931.8|12930.9|12946|12944.9|12919.9|12918.4|10427
1601658000000|2020-10-02 17:00:00|12931.7|12930.8|12934.6|12933.7|12942.8|12941.8|12925.9|12925|8107
1601661600000|2020-10-02 18:00:00|12934|12933.1|12934.2|12933.3|12941.1|12940.2|12930.8|12929.3|6045
1601665200000|2020-10-02 19:00:00|12934|12933.1|12934.4|12933.5|12937.9|12936.8|12928|12926.5|6813
1601668800000|2020-10-02 20:00:00|12935|12933.7|12935.7|12925.7|12944.1|12942.3|12932.1|12925.7|4738
1601841600000|2020-10-04 20:00:00|12941.6|12921.6|12937.7|12917.7|12945.7|12925.7|12927.3|12907.3|228
1601845200000|2020-10-04 21:00:00|12938.2|12918.2|12922.3|12912.3|12948.2|12933.4|12920.4|12910.4|2474
1601848800000|2020-10-04 22:00:00|12922.5|12912.5|12932.4|12929.9|12933.8|12931.6|12917.2|12912.5|4771
1601852400000|2020-10-04 23:00:00|12932.2|12930|12930|12928.5|12932.8|12931.2|12925.1|12923.9|3562
1601856000000|2020-10-05 00:00:00|12929.9|12928.4|12944|12942.5|12954.7|12953.7|12927.8|12926.4|5069
1601859600000|2020-10-05 01:00:00|12944.1|12942.6|12946.8|12945.9|12950.1|12949|12937|12935.7|5120
1601863200000|2020-10-05 02:00:00|12946.9|12946|12947|12946.1|12949.9|12948.7|12945.2|12943.7|3576
1601866800000|2020-10-05 03:00:00|12946.9|12946|12939.2|12937.7|12950.2|12949.2|12937.7|12936.6|2705
1601870400000|2020-10-05 04:00:00|12939.1|12937.6|12938.6|12937.7|12941.4|12940|12937.4|12935.9|2575
1601874000000|2020-10-05 05:00:00|12938.8|12937.9|12935.6|12934.7|12940.2|12939.3|12933.5|12932.4|2419
1601877600000|2020-10-05 06:00:00|12935.8|12934.1|12916|12915.1|12936.3|12935.4|12912.8|12911.9|5802
1601881200000|2020-10-05 07:00:00|12915.8|12914.9|12932.6|12931.1|12942.2|12941.3|12900.3|12899.3|9432
1601884800000|2020-10-05 08:00:00|12932.7|12931.2|12953.4|12952.5|12965.7|12964.2|12928.7|12927.8|9067
1601888400000|2020-10-05 09:00:00|12953.3|12952.4|12952.9|12952|12965.5|12964.6|12944.9|12944|8122
1601892000000|2020-10-05 10:00:00|12953.5|12952.6|12947.5|12946.6|12961|12960.1|12934.2|12933|7514
1601895600000|2020-10-05 11:00:00|12947.6|12946.7|12953.3|12952.4|12957.9|12956.9|12935.9|12934.8|7101
1601899200000|2020-10-05 12:00:00|12953.9|12953|12965.9|12965|12970.3|12968.8|12947.4|12946.5|8176
1601902800000|2020-10-05 13:00:00|12966.4|12965.5|12974.1|12972.6|12992.2|12990.7|12966.2|12965.3|10314
1601906400000|2020-10-05 14:00:00|12974.6|12972.4|12974.6|12973.7|12982.9|12982|12967.4|12966.5|10342
1601910000000|2020-10-05 15:00:00|12974.7|12973.8|12970|12969.1|12982.1|12980.9|12964.3|12963.4|6671
1601913600000|2020-10-05 16:00:00|12970.3|12969.4|12979.7|12978.8|12984|12983.1|12966.3|12965.4|5123
1601917200000|2020-10-05 17:00:00|12979.6|12978.7|12974.3|12973.4|12991.1|12990.2|12972.9|12972|4825
1601920800000|2020-10-05 18:00:00|12974.2|12973.3|12971.9|12971|12982.6|12981.7|12971.5|12970.6|4208
1601924400000|2020-10-05 19:00:00|12972|12971.1|12984|12982.5|12987.1|12986.2|12971|12969.8|3881
1601928000000|2020-10-05 20:00:00|12983.9|12982.4|12983.6|12977.7|12986.1|12984.1|12979.6|12976.8|2903
1601931600000|2020-10-05 21:00:00|12982.7|12979.8|12982.9|12972.9|12985.5|12979.8|12974.9|12967.5|2171
1601935200000|2020-10-05 22:00:00|12982.5|12972.5|12990.4|12988.9|12993.6|12992.1|12982|12972.4|3401
1601938800000|2020-10-05 23:00:00|12990.9|12989.4|12993.6|12992.1|12994.8|12993.3|12984.1|12982.6|2362
1601942400000|2020-10-06 00:00:00|12993.8|12992.3|12992.6|12991.1|12996.5|12995.2|12989.3|12987.8|3650
1601946000000|2020-10-06 01:00:00|12992.7|12991.2|12982.6|12981.1|12995.5|12994.1|12982.2|12980.8|4598
1601949600000|2020-10-06 02:00:00|12982.5|12981|12987.3|12985.8|12988.8|12987.9|12981.8|12980.7|2675
1601953200000|2020-10-06 03:00:00|12987.1|12986.2|12989.4|12987.9|13001.8|13000.3|12984.8|12983.6|4508
1601956800000|2020-10-06 04:00:00|12989.3|12987.8|12989.8|12988.9|12992.4|12991.3|12986.4|12984.9|2768
1601960400000|2020-10-06 05:00:00|12989.6|12988.7|12985.3|12983.8|12991.5|12990.3|12983.2|12982|4005
1601964000000|2020-10-06 06:00:00|12986|12984.5|12990.4|12989.5|12991.9|12991|12982|12980.7|6150
1601967600000|2020-10-06 07:00:00|12990.6|12989.1|12980.4|12978.9|13007.7|13006.7|12975.3|12974.4|10076
1601971200000|2020-10-06 08:00:00|12980.5|12979|12992.2|12990.7|12999.7|12998.7|12958.9|12957.4|9921
1601974800000|2020-10-06 09:00:00|12992.3|12990.8|12970.9|12970|12996.9|12995.4|12970.1|12969.1|7555
1601978400000|2020-10-06 10:00:00|12970|12969.1|12932.2|12930.7|12985.4|12984.3|12917.7|12914.2|9592
1601982000000|2020-10-06 11:00:00|12932.4|12930.9|12952.6|12951.1|12961.5|12960|12921.1|12919.6|10021
1601985600000|2020-10-06 12:00:00|12952.7|12951.2|12932.5|12931|12960.6|12959.5|12929.7|12928.6|8907
1601989200000|2020-10-06 13:00:00|12932.4|12930.9|12957.3|12955.8|12987.5|12985.4|12925.1|12923.6|12377
1601992800000|2020-10-06 14:00:00|12957.2|12955.7|12971.8|12970.9|12983.3|12981.9|12955.8|12954.8|10759
1601996400000|2020-10-06 15:00:00|12972.1|12971.2|12944.8|12943.3|12978.8|12977.5|12941.9|12940.4|8907
1602000000000|2020-10-06 16:00:00|12945.1|12943.6|12955.5|12954.6|12957.2|12956.3|12936|12935.1|6781
1602003600000|2020-10-06 17:00:00|12955.7|12954.8|12940.8|12939.3|12955.8|12954.9|12931.3|12930.4|5583
1602007200000|2020-10-06 18:00:00|12941.1|12939.9|12904.1|12902.6|12952.1|12951.2|12892.8|12891.3|7901
1602010800000|2020-10-06 19:00:00|12903.8|12902.3|12908.4|12906.9|12935.7|12932.9|12886.3|12883|19249
1602014400000|2020-10-06 20:00:00|12909.2|12907.7|12881.4|12871.4|12911.3|12909.6|12867.6|12865.5|6185
1602018000000|2020-10-06 21:00:00|12884.9|12874.9|12880.1|12870.2|12905.1|12895.1|12872.7|12864.5|5220
1602021600000|2020-10-06 22:00:00|12880|12870.1|12878.5|12877|12886.1|12884.3|12873.5|12870.1|5723
1602025200000|2020-10-06 23:00:00|12878.4|12876.9|12884.7|12883.2|12885|12883.5|12875.6|12874.1|3400
1602028800000|2020-10-07 00:00:00|12884.3|12883.4|12882.1|12880.6|12890.5|12889.4|12874.7|12873.2|4596
1602032400000|2020-10-07 01:00:00|12881.8|12880.3|12881.5|12880|12886.8|12885.7|12870.5|12869.2|5454
1602036000000|2020-10-07 02:00:00|12881.3|12879.8|12885.9|12885|12887.1|12885.9|12878.4|12876.9|4662
1602039600000|2020-10-07 03:00:00|12885.5|12884.6|12883.8|12882.3|12888.3|12886.8|12881.8|12880.7|3053
1602043200000|2020-10-07 04:00:00|12883.6|12882.7|12888.2|12887.3|12890.3|12889.4|12883.3|12881.9|3116
1602046800000|2020-10-07 05:00:00|12888.3|12887.4|12898.7|12897.2|12905.8|12904.6|12884.3|12883.2|4243
1602050400000|2020-10-07 06:00:00|12898.9|12897.4|12906.8|12905.9|12910.7|12909.8|12892.6|12891.1|7248
1602054000000|2020-10-07 07:00:00|12906.7|12905.8|12928.1|12926.6|12930.1|12929.2|12904.5|12903.6|10266
1602057600000|2020-10-07 08:00:00|12927.4|12926.5|12904.7|12903.2|12930|12928.9|12904|12902.8|7762
1602061200000|2020-10-07 09:00:00|12905.1|12904.2|12885.7|12884.2|12907.1|12905.9|12877.6|12876.7|8030
1602064800000|2020-10-07 10:00:00|12885.6|12884.1|12865.4|12863.9|12891.7|12890.7|12854.5|12853.4|9138
1602068400000|2020-10-07 11:00:00|12865|12863.5|12878.3|12876.8|12883.4|12882.2|12849.8|12848.3|9580
1602072000000|2020-10-07 12:00:00|12877.7|12876.4|12898.7|12897.2|12904.3|12903.4|12871.5|12870.6|8900
1602075600000|2020-10-07 13:00:00|12898.6|12897.1|12875.8|12874.3|12901.7|12900.6|12847.1|12843.4|11619
1602079200000|2020-10-07 14:00:00|12875.5|12874|12899|12898.1|12903.6|12902.1|12864.9|12863.4|11148
1602082800000|2020-10-07 15:00:00|12899.1|12898.2|12913.8|12912.3|12929.8|12928.3|12895.7|12894.2|10071
1602086400000|2020-10-07 16:00:00|12913.7|12912.2|12919.1|12918.2|12923.6|12922.5|12904|12902.5|6916
1602090000000|2020-10-07 17:00:00|12919|12918.1|12922.7|12917.2|12925.8|12924.7|12912.2|12911|4834
1602093600000|2020-10-07 18:00:00|12921.1|12916.6|12911.7|12910.8|12923.2|12922.3|12904.2|12902.7|6228
1602097200000|2020-10-07 19:00:00|12911.6|12910.7|12909.7|12908.2|12921.5|12920|12909.5|12908|5153
1602100800000|2020-10-07 20:00:00|12909.8|12908.3|12922.6|12916.6|12923.1|12919.1|12908.5|12907.3|2617
1602104400000|2020-10-07 21:00:00|12921.4|12918.4|12920.7|12910.7|12928.6|12919.8|12919.3|12909.3|2903
1602108000000|2020-10-07 22:00:00|12920.9|12910.9|12920.6|12919.1|12925.4|12922.2|12919.9|12910.4|4015
1602111600000|2020-10-07 23:00:00|12920.7|12919.2|12917.2|12915.7|12922|12920.5|12916.3|12915.3|2267
1602115200000|2020-10-08 00:00:00|12917.3|12915.8|12921.2|12919.7|12928.9|12927.4|12915.3|12913.8|4052
1602118800000|2020-10-08 01:00:00|12921.1|12919.6|12927.5|12926|12933.2|12931.7|12913.3|12912.3|4914
1602122400000|2020-10-08 02:00:00|12927.6|12926.1|12933.3|12931.8|12934.8|12933.3|12923.4|12921.9|3592
1602126000000|2020-10-08 03:00:00|12933.4|12931.9|12930.6|12929.1|12935.3|12934|12927.5|12926|3284
1602129600000|2020-10-08 04:00:00|12930.7|12929.2|12933.2|12931.7|12935.2|12933.9|12924.4|12923.3|2623
1602133200000|2020-10-08 05:00:00|12933.1|12931.6|12937.9|12936.4|12939.7|12938.2|12932.6|12931.3|3121
1602136800000|2020-10-08 06:00:00|12937.5|12936|12949.7|12948.2|12955.9|12955|12927.5|12926.1|7116
1602140400000|2020-10-08 07:00:00|12949.8|12948.3|12940.4|12938.9|12957.4|12956|12940.2|12938.9|9161
1602144000000|2020-10-08 08:00:00|12940.5|12939.6|12954.7|12953.8|12971.2|12970|12938.8|12937.6|8799
1602147600000|2020-10-08 09:00:00|12953.9|12953|12924.8|12923.3|12962.9|12961.9|12916.9|12916|8667
1602151200000|2020-10-08 10:00:00|12924.7|12923.2|12895.8|12894.3|12928.5|12927.6|12891.9|12890.7|8098
1602154800000|2020-10-08 11:00:00|12895.7|12894.2|12904.8|12903.3|12917.1|12915.6|12895.4|12894.2|7768
1602158400000|2020-10-08 12:00:00|12905|12903.5|12910|12909.1|12927.2|12925.8|12900.4|12898.9|8323
1602162000000|2020-10-08 13:00:00|12909.8|12908.9|12931.8|12930.3|12940.6|12939.2|12901|12899.5|10821
1602165600000|2020-10-08 14:00:00|12931.7|12930.2|12927.1|12926.2|12934.1|12933|12910.8|12909.3|10892
1602169200000|2020-10-08 15:00:00|12927|12926.1|12943.5|12942|12948.3|12946.8|12920|12918.9|8112
1602172800000|2020-10-08 16:00:00|12943.2|12941.7|12939.2|12938.3|12949.3|12947.8|12935.8|12934.8|5606
1602176400000|2020-10-08 17:00:00|12939.4|12938.5|12945.5|12944|12946.2|12944.8|12934.1|12933.2|4547
1602180000000|2020-10-08 18:00:00|12945.7|12944.2|12932.5|12931|12945.7|12944.2|12930|12928.9|4025
1602183600000|2020-10-08 19:00:00|12932.2|12930.7|12932.9|12931.4|12938|12936.8|12929.7|12928.2|3693
1602187200000|2020-10-08 20:00:00|12933|12931.5|12941.7|12936.7|12942.1|12938.1|12931.7|12930.3|2973
1602190800000|2020-10-08 21:00:00|12941.8|12933.9|12935.7|12925.7|12945.7|12935.7|12926.5|12916.5|3016
1602194400000|2020-10-08 22:00:00|12936.6|12926.6|12937.3|12935.8|12944.2|12938.7|12934.9|12926.6|5542
1602198000000|2020-10-08 23:00:00|12937.2|12935.7|12940.3|12938.8|12940.7|12939.2|12933.4|12931.9|2823
1602201600000|2020-10-09 00:00:00|12940.4|12938.9|12941.6|12940.1|12943.9|12942.4|12936.1|12934.8|3651
1602205200000|2020-10-09 01:00:00|12941.7|12940.2|12953.2|12951.7|12957.1|12955.6|12941.5|12940|4982
1602208800000|2020-10-09 02:00:00|12953.1|12951.6|12958.8|12957.3|12959.4|12957.9|12951.4|12949.9|2890
1602212400000|2020-10-09 03:00:00|12958.9|12957.4|12956.8|12955.3|12960|12958.5|12954.5|12953.3|2914
1602216000000|2020-10-09 04:00:00|12956.5|12955|12954.8|12953.3|12957.2|12955.7|12952.6|12951.3|1903
1602219600000|2020-10-09 05:00:00|12954.9|12953.4|12951.5|12948.9|12957.1|12955.9|12948.9|12946.8|3220
1602223200000|2020-10-09 06:00:00|12952|12949.5|12953.7|12952.2|12953.9|12952.5|12939.4|12938|6792
1602226800000|2020-10-09 07:00:00|12953.6|12952.1|12958.9|12957.4|12969.8|12968.5|12950.8|12949.3|8651
1602230400000|2020-10-09 08:00:00|12959|12957.5|12947.7|12946.2|12973.7|12972.2|12932|12930.5|9986
1602234000000|2020-10-09 09:00:00|12948|12946.5|12939.9|12938.4|12950|12949.1|12925.6|12924.5|8642
1602237600000|2020-10-09 10:00:00|12939.8|12938.3|12948.9|12948|12957.8|12956.3|12932.7|12931.3|8061
1602241200000|2020-10-09 11:00:00|12949.1|12947.6|12943.1|12942.2|12955.6|12954.4|12922.5|12920|8013
1602244800000|2020-10-09 12:00:00|12943.4|12942.5|12967.6|12966.1|12969.8|12968.4|12932.5|12931.2|8084
1602248400000|2020-10-09 13:00:00|12967.7|12966.2|12972.3|12970.8|12978.5|12977|12957.3|12955.9|8348
1602252000000|2020-10-09 14:00:00|12971.7|12970.2|12997.7|12996.2|13002.6|13001.3|12970.1|12968.6|9135
1602255600000|2020-10-09 15:00:00|12997.9|12996.4|13004.2|13002.7|13015.1|13013.8|12990.5|12989.6|9118
1602259200000|2020-10-09 16:00:00|13004.1|13002.6|13020.5|13019|13030.4|13029.5|12996.5|12995.5|7762
1602262800000|2020-10-09 17:00:00|13020.7|13019.2|13030.9|13030|13040.1|13038.9|13018.6|13017.3|4819
1602266400000|2020-10-09 18:00:00|13030.6|13029.7|13037.9|13037|13040.8|13039.9|13026.9|13026|3845
1602270000000|2020-10-09 19:00:00|13038.2|13037.3|13043.2|13041.7|13046.1|13044.8|13037.5|13036.2|4137
1602273600000|2020-10-09 20:00:00|13043.3|13041.8|13050.2|13041.5|13051.3|13048.8|13034.3|13032.8|4051
1602446400000|2020-10-11 20:00:00|13028.6|13017|13032.7|13018.9|13044.8|13029.7|13028.6|13012|225
1602450000000|2020-10-11 21:00:00|13033.1|13019.2|13032.6|13025.1|13038.1|13028|13028.3|13017.2|2502
1602453600000|2020-10-11 22:00:00|13032.5|13025.4|13034.8|13033.3|13037.3|13034.4|13029.5|13025.3|5268
1602457200000|2020-10-11 23:00:00|13035.1|13033|13031.3|13029.8|13038.6|13037.1|13028.6|13027.2|2438
1602460800000|2020-10-12 00:00:00|13031.4|13029.9|13029.6|13028.1|13034.9|13033.4|13023.7|13022.2|4073
1602464400000|2020-10-12 01:00:00|13029.7|13028.2|13029.5|13028|13034.7|13033.2|13020.9|13019.5|5179
1602468000000|2020-10-12 02:00:00|13029.4|13027.9|13029|13027.5|13031.5|13030.3|13024.9|13023.8|2806
1602471600000|2020-10-12 03:00:00|13028.7|13027.2|13032.3|13031.4|13033.7|13032.4|13027.2|13025.7|2539
1602475200000|2020-10-12 04:00:00|13032.4|13031.5|13041.1|13039.6|13041.8|13040.5|13032.3|13031.4|2005
1602478800000|2020-10-12 05:00:00|13040.9|13039.4|13044.2|13042.7|13047.7|13046.2|13039.7|13038.5|2846
1602482400000|2020-10-12 06:00:00|13044.1|13042.6|13051.3|13049.8|13058|13056.4|13040.2|13039.3|5804
1602486000000|2020-10-12 07:00:00|13051.2|13049.7|13032|13031.1|13060.1|13059.2|13025.2|13024.3|8571
1602489600000|2020-10-12 08:00:00|13031.6|13030.7|13014.5|13013.6|13038.3|13037.2|13013.9|13012.7|7218
1602493200000|2020-10-12 09:00:00|13014.4|13013.5|13027.8|13026.9|13028.4|13027|13009|13008.1|6858
1602496800000|2020-10-12 10:00:00|13027.6|13026.7|13013|13012.1|13027.9|13026.9|13006|13004.6|5574
1602500400000|2020-10-12 11:00:00|13013.4|13012.5|13021.6|13020.7|13027|13026|13009.2|13007.9|6318
1602504000000|2020-10-12 12:00:00|13021.5|13020.6|13042.6|13041.7|13045.6|13044.7|13021.2|13020.3|6889
1602507600000|2020-10-12 13:00:00|13042.5|13041.6|13044.4|13042.9|13045|13044.1|13033.4|13032.5|6743
1602511200000|2020-10-12 14:00:00|13044.5|13043|13063.8|13062.9|13072.8|13071.9|13031.4|13030.5|8517
1602514800000|2020-10-12 15:00:00|13064.2|13063.3|13062.5|13061.6|13083.3|13082.3|13059.6|13058.1|6655
1602518400000|2020-10-12 16:00:00|13062.4|13061.5|13063.3|13062.4|13070|13069.1|13057.3|13056.4|5822
1602522000000|2020-10-12 17:00:00|13063.4|13062.5|13069.3|13068.4|13069.5|13068.6|13060.1|13059|4207
1602525600000|2020-10-12 18:00:00|13069.4|13068.5|13062.4|13061.5|13072.8|13071.7|13060.5|13059.6|3633
1602529200000|2020-10-12 19:00:00|13062.3|13061.4|13065.5|13064.6|13068.1|13067.2|13062.1|13061.2|3636
1602532800000|2020-10-12 20:00:00|13065.6|13064.7|13067.2|13062.5|13071.3|13067.3|13064.6|13062.2|2458
1602536400000|2020-10-12 21:00:00|13067.6|13063.3|13071.7|13061.7|13077.2|13068.6|13062.1|13054.2|2472
1602540000000|2020-10-12 22:00:00|13071.6|13061.6|13065.6|13064.1|13073.2|13067|13064.8|13060.4|4343
1602543600000|2020-10-12 23:00:00|13065.5|13064|13065.4|13063.9|13067.8|13066.3|13064.1|13062.7|1598
1602547200000|2020-10-13 00:00:00|13065.3|13063.8|13048.3|13046.8|13068.8|13067.6|13040.6|13039.1|5699
1602550800000|2020-10-13 01:00:00|13048.2|13046.7|13046.4|13044.9|13056.3|13055.1|13042.2|13040.7|4974
1602554400000|2020-10-13 02:00:00|13046.3|13044.8|13045.5|13044|13046.5|13045.3|13038.2|13036.7|4188
1602558000000|2020-10-13 03:00:00|13045.6|13044.1|13044.2|13042.7|13046.7|13045.5|13041.6|13040.2|2855
1602561600000|2020-10-13 04:00:00|13044.1|13042.6|13050.7|13049.8|13050.9|13050|13040.4|13038.9|2669
1602565200000|2020-10-13 05:00:00|13050.6|13049.7|13049.6|13047.4|13054.9|13053.4|13043.1|13041.6|4640
1602568800000|2020-10-13 06:00:00|13049.7|13047.5|13046|13044.5|13057.7|13056.8|13043.6|13042.1|7165
1602572400000|2020-10-13 07:00:00|13046.3|13044.8|13023|13022.1|13048.4|13046.9|13022.9|13022|8734
1602576000000|2020-10-13 08:00:00|13022.9|13022|13063.6|13062.1|13065.8|13064.7|13015.2|13014.3|8602
1602579600000|2020-10-13 09:00:00|13063.7|13062.2|13051.6|13050.1|13068.8|13067.5|13043.1|13042.2|8518
1602583200000|2020-10-13 10:00:00|13051.3|13049.8|13054.1|13053.2|13057.4|13056.5|13042.1|13040.6|6500
1602586800000|2020-10-13 11:00:00|13054.4|13052.9|13031.8|13030.3|13059.9|13058.8|13017.8|13016.9|8606
1602590400000|2020-10-13 12:00:00|13031.7|13030.2|13013.3|13011.8|13032.5|13031|13006.4|13005.2|8899
1602594000000|2020-10-13 13:00:00|13013.2|13011.7|12977.9|12977|13013.2|13011.7|12965.9|12964.6|11589
1602597600000|2020-10-13 14:00:00|12977.7|12976.8|12985.8|12984.3|12993.9|12993|12960.7|12959.6|11993
1602601200000|2020-10-13 15:00:00|12985.5|12984.6|12970.5|12969.6|12992.5|12991.6|12966.3|12965.4|8202
1602604800000|2020-10-13 16:00:00|12969.8|12968.9|12958.4|12956.9|12971.8|12970.9|12953.5|12952.2|6917
1602608400000|2020-10-13 17:00:00|12958.2|12956.7|12937.1|12935.6|12958.6|12957.2|12933.3|12932.1|5909
1602612000000|2020-10-13 18:00:00|12937|12935.5|12939.3|12938.4|12944.2|12943.2|12922.3|12921.4|6167
1602615600000|2020-10-13 19:00:00|12939.7|12938.2|12940.6|12939.7|12943.5|12942.4|12930.2|12928.7|5233
1602619200000|2020-10-13 20:00:00|12940.3|12939.4|12938.8|12933.7|12940.3|12939.4|12934.4|12932.8|2403
1602622800000|2020-10-13 21:00:00|12938.2|12934.1|12941.4|12931.4|12944.4|12936.7|12937|12927.8|1825
1602626400000|2020-10-13 22:00:00|12941.6|12931.6|12935.5|12934.6|12942|12937.5|12935.1|12930.9|3287
1602630000000|2020-10-13 23:00:00|12935.8|12934.3|12935.3|12933.8|12936.6|12935.5|12934.1|12932.6|1561
1602633600000|2020-10-14 00:00:00|12935.4|12933.9|12937.8|12936.9|12944.6|12943.7|12928.3|12926.8|3270
1602637200000|2020-10-14 01:00:00|12937.9|12937|12932.9|12931.4|12939.1|12937.6|12921.1|12919.6|5637
1602640800000|2020-10-14 02:00:00|12933|12931.5|12936.7|12935.2|12941.9|12940.4|12930.8|12929.5|4045
1602644400000|2020-10-14 03:00:00|12936.8|12935.3|12935.8|12934.3|12942.5|12941|12935.2|12933.8|2767
1602648000000|2020-10-14 04:00:00|12935.7|12934.2|12923.4|12921.9|12940.2|12938.8|12915.2|12913.2|3380
1602651600000|2020-10-14 05:00:00|12923.6|12922.1|12917|12916.1|12925.6|12924.1|12911.8|12910.4|3977
1602655200000|2020-10-14 06:00:00|12916.9|12916|12894.6|12893.7|12918.1|12916.9|12894|12892.9|6603
1602658800000|2020-10-14 07:00:00|12894.5|12893.6|12887.5|12886.6|12901.3|12900.4|12863.5|12862.4|9639
1602662400000|2020-10-14 08:00:00|12887.7|12886.8|12906.1|12904.6|12916.6|12915.2|12885.7|12884.7|7957
1602666000000|2020-10-14 09:00:00|12906.2|12904.7|12937.5|12936.6|12983.4|12977.9|12900.2|12898.7|11037
1602669600000|2020-10-14 10:00:00|12937.6|12936.7|12950.3|12948.8|12968.1|12967.2|12937.4|12936.4|10031
1602673200000|2020-10-14 11:00:00|12950.4|12948.9|12982.9|12982|12989.9|12988.8|12949.5|12948|9453
1602676800000|2020-10-14 12:00:00|12983|12982.1|13029.7|13028.2|13044.5|13043|12968.5|12965.5|10946
1602680400000|2020-10-14 13:00:00|13029.4|13027.9|13038.1|13037.2|13040.7|13039.8|13021.5|13020.5|8390
1602684000000|2020-10-14 14:00:00|13038.3|13037.4|13041.5|13040|13065.2|13064|13035.2|13033.7|10829
1602687600000|2020-10-14 15:00:00|13041.6|13040.1|13021.8|13020.9|13048.7|13047.8|13020.4|13019.5|8525
1602691200000|2020-10-14 16:00:00|13021.9|13021|13016.5|13015.6|13033.3|13032.4|13007.5|13006.6|7418
1602694800000|2020-10-14 17:00:00|13016.4|13015.5|13030.2|13029.3|13033.3|13032.4|13016.3|13015.4|5478
1602698400000|2020-10-14 18:00:00|13030.3|13029.4|13024.3|13023.4|13033.8|13032.6|13019.4|13018.5|5568
1602702000000|2020-10-14 19:00:00|13024.6|13023.7|13030.6|13029.1|13035.1|13034|13020.5|13019|6013
1602705600000|2020-10-14 20:00:00|13030|13028.5|13012.8|13011.3|13032.2|13030.7|13010.6|13008.5|3726
1602709200000|2020-10-14 21:00:00|13014.4|13010.4|13017.3|13007.3|13030.3|13020.3|13012.5|13004.4|4825
1602712800000|2020-10-14 22:00:00|13016.9|13007.6|13009.2|13007.7|13021.4|13017.8|13007.2|13005.5|4849
1602716400000|2020-10-14 23:00:00|13009.7|13007.6|13012.6|13011.1|13015.3|13013.8|13009.1|13007.6|2416
1602720000000|2020-10-15 00:00:00|13012.5|13011|13023.7|13022.2|13026.4|13024.9|13011.8|13010.3|4285
1602723600000|2020-10-15 01:00:00|13023.6|13022.1|13019.9|13018.4|13030.5|13029.6|13016.2|13015|4858
1602727200000|2020-10-15 02:00:00|13019.8|13018.3|13010.9|13009.4|13020.2|13019|13010.4|13009.3|3545
1602730800000|2020-10-15 03:00:00|13010.6|13009.7|13012.4|13011.5|13017.5|13016.6|13010|13008.8|2888
1602734400000|2020-10-15 04:00:00|13012.3|13011.4|13021|13019.5|13021.4|13020.4|13010.6|13009.2|2470
1602738000000|2020-10-15 05:00:00|13020.8|13019.3|13019.5|13018|13025.8|13024.9|13016.6|13015.2|2819
1602741600000|2020-10-15 06:00:00|13019.2|13017.7|13001.3|12999.8|13019.3|13018.2|12994.2|12993.1|7717
1602745200000|2020-10-15 07:00:00|13001.4|12999.9|13004|13003.1|13016.1|13014.6|12987|12985.5|9762
1602748800000|2020-10-15 08:00:00|13003.9|13003|12948.2|12946.7|13011.2|13010|12937.2|12935.7|11494
1602752400000|2020-10-15 09:00:00|12948.4|12946.9|12972.4|12970.9|12975.5|12974.3|12937.3|12936.3|9460
1602756000000|2020-10-15 10:00:00|12972.1|12970.6|12953.7|12952.2|12973.9|12972.5|12930.8|12929.8|9442
1602759600000|2020-10-15 11:00:00|12953.5|12952|12927.6|12926.7|12963.5|12962.4|12909.6|12908.1|10321
1602763200000|2020-10-15 12:00:00|12927.5|12926.6|12925.8|12924.3|12936.9|12936|12909.7|12908.8|10662
1602766800000|2020-10-15 13:00:00|12925.9|12924.4|12943.9|12943|12959.9|12958.4|12899.5|12898.2|11496
1602770400000|2020-10-15 14:00:00|12944|12943.1|12905.8|12904.3|12945.2|12944.3|12891|12889.9|12389
1602774000000|2020-10-15 15:00:00|12905.9|12904.4|12916.6|12915.1|12930.1|12929.2|12899.8|12898.7|10249
1602777600000|2020-10-15 16:00:00|12916.4|12915.5|12922.7|12921.2|12938|12936.8|12909|12907.5|8860
1602781200000|2020-10-15 17:00:00|12922.8|12921.3|12903.8|12902.3|12931.3|12930|12902.4|12901.5|7987
1602784800000|2020-10-15 18:00:00|12903.9|12902.4|12900.6|12899.7|12908.2|12907.1|12898.6|12897.7|6108
1602788400000|2020-10-15 19:00:00|12900.8|12899.3|12900.5|12899.6|12903.9|12902.9|12892.9|12891.8|5233
1602792000000|2020-10-15 20:00:00|12900.4|12899.5|12913.1|12903.1|12914.1|12905.5|12896.7|12895.5|3271
1602795600000|2020-10-15 21:00:00|12915.4|12905.4|12909.3|12902.6|12929.2|12919.2|12905.4|12897.2|2865
1602799200000|2020-10-15 22:00:00|12909.2|12902.5|12901.8|12900.3|12911.9|12908.4|12898.2|12896.7|4630
1602802800000|2020-10-15 23:00:00|12902.1|12900|12904.3|12902.8|12906.2|12904.8|12899.6|12898.3|2488
1602806400000|2020-10-16 00:00:00|12904.2|12902.7|12906.4|12904.9|12908.4|12907.2|12895.5|12894.2|4974
1602810000000|2020-10-16 01:00:00|12906.3|12904.8|12899.1|12897.6|12909.4|12907.9|12896|12894.5|5206
1602813600000|2020-10-16 02:00:00|12899.2|12897.7|12891.3|12890.4|12899.6|12898.1|12887.1|12886|3421
1602817200000|2020-10-16 03:00:00|12891.5|12890.6|12894.7|12893.2|12900.1|12899.2|12890.7|12889.5|3468
1602820800000|2020-10-16 04:00:00|12894.8|12893.3|12891.9|12891|12896.8|12895.3|12890.8|12889.9|2431
1602824400000|2020-10-16 05:00:00|12892.2|12891.3|12898.2|12896.7|12898.9|12897.4|12890.8|12889.7|2620
1602828000000|2020-10-16 06:00:00|12898.1|12896.6|12917.4|12915.9|12922.2|12920.7|12883.9|12883|5681
1602831600000|2020-10-16 07:00:00|12917|12915.5|12934.4|12932.9|12942.6|12941.1|12906|12904.5|10384
1602835200000|2020-10-16 08:00:00|12934.3|12933.4|12933.4|12931.9|12949.6|12948.2|12929.5|12928.6|8639
1602838800000|2020-10-16 09:00:00|12933.3|12931.8|12941.3|12939.8|12945.1|12943.6|12925|12923.5|7253
1602842400000|2020-10-16 10:00:00|12941.4|12939.9|12892.7|12891.2|12963.3|12961.8|12864.9|12858|10058
1602846000000|2020-10-16 11:00:00|12893.3|12891.8|12914.1|12912.6|12929.2|12926.5|12867.8|12865.9|15161
1602849600000|2020-10-16 12:00:00|12914.2|12912.7|12910.2|12908.7|12936.5|12935|12890.1|12885.3|10409
1602853200000|2020-10-16 13:00:00|12910|12908.5|12907.6|12906.1|12914.8|12913.4|12873.6|12863.8|11408
1602856800000|2020-10-16 14:00:00|12907.3|12905.8|12929.7|12928.8|12938.2|12936.7|12903.1|12901.3|11869
1602860400000|2020-10-16 15:00:00|12929.6|12928.7|12929.7|12928.8|12933.3|12931.9|12915.1|12914.2|8077
1602864000000|2020-10-16 16:00:00|12929.6|12928.7|12926.1|12923|12946.6|12945.4|12916.6|12913.5|8108
1602867600000|2020-10-16 17:00:00|12926.2|12922.9|12909.1|12907.6|12927.1|12925.9|12906.8|12905.7|4846
1602871200000|2020-10-16 18:00:00|12909|12907.5|12931.6|12930.7|12933.1|12931.8|12906.9|12905.7|4826
1602874800000|2020-10-16 19:00:00|12931.7|12930.8|12929|12927.5|12932.1|12931.2|12920.6|12919.1|5118
1602878400000|2020-10-16 20:00:00|12928.8|12927.3|12923.5|12913.5|12929.6|12927.5|12907.8|12903.8|4518
1603051200000|2020-10-18 20:00:00|12923.6|12908.6|12908.3|12889.6|12923.6|12908.6|12906|12887.9|97
1603054800000|2020-10-18 21:00:00|12908.2|12890.5|12914.1|12899.1|12934.5|12919.5|12906.4|12887.7|2357
1603058400000|2020-10-18 22:00:00|12913.9|12898.9|12919.2|12916.5|12930.5|12927.2|12906.1|12895.7|7728
1603062000000|2020-10-18 23:00:00|12922.1|12915.6|12929.3|12922.8|12932.3|12925.8|12921.3|12914.8|3718
1603065600000|2020-10-19 00:00:00|12929.4|12922.9|12945.2|12938.7|12945.6|12939.6|12928.8|12922.3|5419
1603069200000|2020-10-19 01:00:00|12945.4|12938.9|12935.3|12928.8|12949.5|12943.4|12933.4|12926.9|5876
1603072800000|2020-10-19 02:00:00|12935.4|12928.9|12937.8|12931.3|12941.4|12934.9|12927.9|12921.8|4984
1603076400000|2020-10-19 03:00:00|12937.6|12931.1|12930.8|12924.9|12939|12932.5|12927.4|12920.9|4779
1603080000000|2020-10-19 04:00:00|12930.7|12924.8|12929.5|12923|12933.6|12927.1|12928.5|12922|2870
1603083600000|2020-10-19 05:00:00|12929.6|12923.1|12941.6|12935.1|12943|12936.5|12925.4|12919.3|3866
1603087200000|2020-10-19 06:00:00|12941.7|12935.2|12951|12944.5|12953.3|12946.8|12935.8|12929.6|6406
1603090800000|2020-10-19 07:00:00|12951.1|12944.6|12973.1|12966.6|12983.3|12976.8|12949.1|12943|10016
1603094400000|2020-10-19 08:00:00|12973.3|12966.8|12999.1|12992.6|13009.4|13003|12966.6|12960.4|9642
1603098000000|2020-10-19 09:00:00|12999.3|12992.8|12998|12996.5|13015|13013.9|12995.1|12989.2|8669
1603101600000|2020-10-19 10:00:00|12997.9|12996.4|12995.9|12995|13010.4|13009.4|12973.2|12972|8085
1603105200000|2020-10-19 11:00:00|12996|12994.5|13012.6|13011.7|13018.1|13017.2|12993.4|12992.4|7971
1603108800000|2020-10-19 12:00:00|13012.8|13011.9|12992.8|12991.9|13018.2|13015.5|12990.9|12989.8|6980
1603112400000|2020-10-19 13:00:00|12993|12992.1|13003.9|13003|13025.4|13024.2|12969.5|12965.9|9486
1603116000000|2020-10-19 14:00:00|13004.3|13002.8|12998.5|12997.6|13019.6|13018.1|12980.5|12979|11870
1603119600000|2020-10-19 15:00:00|12998.2|12997.3|12997.3|12995.8|13006.3|13005.4|12983.3|12982.1|8320
1603123200000|2020-10-19 16:00:00|12997.4|12995.9|12982.6|12981.7|13005.2|13004.3|12980.8|12979.9|8137
1603126800000|2020-10-19 17:00:00|12982.7|12981.8|12966|12964.5|12988|12986.7|12963.7|12962.4|5776
1603130400000|2020-10-19 18:00:00|12965.6|12964.7|12945.3|12943.8|12970.9|12970|12943|12941.5|6236
1603134000000|2020-10-19 19:00:00|12945.2|12943.7|12942.7|12941.2|12950.5|12949.3|12941|12939.8|6919
1603137600000|2020-10-19 20:00:00|12942.2|12940.7|12956.3|12941.3|12957.4|12950.3|12937.3|12935.8|4329
1603141200000|2020-10-19 21:00:00|12956.6|12941.6|12946.8|12939.5|12958|12943.6|12943.8|12933.7|9341
1603144800000|2020-10-19 22:00:00|12946.7|12939.7|12947.3|12945.8|12956.8|12955|12945.5|12938.7|3968
1603148400000|2020-10-19 23:00:00|12947.9|12946.4|12948|12947.1|12951.8|12950.6|12946.1|12944.9|2532
1603152000000|2020-10-20 00:00:00|12948.3|12947.4|12950.9|12950|12954.3|12952.8|12946.6|12945.3|3480
1603155600000|2020-10-20 01:00:00|12951.1|12949.6|12940.3|12939.4|12958.7|12957.8|12937.2|12936.3|5603
1603159200000|2020-10-20 02:00:00|12940.2|12939.3|12944.6|12943.1|12945.4|12944.1|12935.5|12934.6|3798
1603162800000|2020-10-20 03:00:00|12944.5|12943|12951.5|12950.6|12952.7|12951.7|12943.6|12942.3|2513
1603166400000|2020-10-20 04:00:00|12951.7|12950.8|12945.3|12944.4|12952.9|12952|12945|12943.8|2378
1603170000000|2020-10-20 05:00:00|12945.2|12944.3|12948.6|12947.1|12950.3|12949.1|12938.6|12937.6|3210
1603173600000|2020-10-20 06:00:00|12948.8|12947.3|12940.7|12939.2|12957.8|12956.8|12938.1|12936.6|5927
1603177200000|2020-10-20 07:00:00|12940.8|12939.3|12944.8|12943.3|12952.7|12951.2|12919.9|12918.9|9457
1603180800000|2020-10-20 08:00:00|12944.1|12942.6|12964.8|12963.9|12974|12973|12940.3|12939.4|7684
1603184400000|2020-10-20 09:00:00|12964.9|12964|12961.8|12960.3|12980.4|12978.9|12961|12959.9|7883
1603188000000|2020-10-20 10:00:00|12961.7|12960.2|12952.9|12951.4|12973.6|12972.7|12943.9|12942.8|8157
1603191600000|2020-10-20 11:00:00|12952.8|12951.3|12937.8|12936.3|12960.2|12959.3|12925.1|12924.2|7504
1603195200000|2020-10-20 12:00:00|12937.4|12935.9|12926.5|12925.6|12939|12937.6|12911.8|12910.4|8728
1603198800000|2020-10-20 13:00:00|12926.9|12925.4|12969.7|12968.8|12973.7|12972.8|12919.6|12918.7|10253
1603202400000|2020-10-20 14:00:00|12969.8|12968.9|12962.8|12961.3|12975.7|12974.6|12957.5|12956.2|10323
1603206000000|2020-10-20 15:00:00|12962.9|12961.4|12950.9|12950|12965.2|12963.7|12947.8|12946.9|7785
1603209600000|2020-10-20 16:00:00|12950.8|12949.9|12940.2|12939.3|12956|12955.1|12934.5|12933.2|6680
1603213200000|2020-10-20 17:00:00|12940.3|12939.4|12939.8|12938.9|12947.2|12946.3|12937.5|12936.4|4965
1603216800000|2020-10-20 18:00:00|12939.9|12939|12942.8|12941.9|12945.4|12944.5|12938.8|12937.9|4514
1603220400000|2020-10-20 19:00:00|12943|12942.1|12941.4|12939.9|12944.2|12943|12931.3|12930.1|6721
1603224000000|2020-10-20 20:00:00|12941|12940.1|12949.2|12947.7|12952.4|12950.9|12939.1|12937.8|3379
1603227600000|2020-10-20 21:00:00|12953.8|12944.1|12946.8|12940.1|12956.2|12945.4|12945.2|12931.4|3011
1603231200000|2020-10-20 22:00:00|12946.9|12939.6|12950|12948.5|12956.7|12953.7|12946|12938.1|5189
1603234800000|2020-10-20 23:00:00|12950.1|12948.6|12957|12955.5|12958.3|12956.8|12948.4|12946.9|3216
1603238400000|2020-10-21 00:00:00|12956.9|12955.4|12961.1|12959.6|12966.7|12965.5|12954.7|12953.5|3563
1603242000000|2020-10-21 01:00:00|12961|12959.5|12964.8|12963.9|12972|12970.8|12960|12958.7|4016
1603245600000|2020-10-21 02:00:00|12964.9|12964|12969.3|12967.8|12975|12973.9|12964.8|12963.9|3523
1603249200000|2020-10-21 03:00:00|12969.4|12967.9|12978.6|12977.7|12979.4|12978.5|12968.7|12967.6|3597
1603252800000|2020-10-21 04:00:00|12978.7|12977.8|12981|12979.5|12983.3|12981.8|12975.7|12974.5|2366
1603256400000|2020-10-21 05:00:00|12981.1|12980.1|12983.9|12968.9|12987.1|12983.2|12971.6|12965.8|3175
1603260000000|2020-10-21 06:00:00|12983.6|12971|12989.3|12988.4|13001.9|13000.8|12976.7|12967.6|7004
1603263600000|2020-10-21 07:00:00|12989.4|12988.5|13047.6|13046.1|13051.7|13050.6|12988.9|12988|11700
1603267200000|2020-10-21 08:00:00|13048.1|13046.6|13040.9|13039.4|13065.6|13064.1|13036.4|13035.5|10453
1603270800000|2020-10-21 09:00:00|13041|13039.5|13054.2|13052.7|13065.6|13064.2|13035.9|13034.7|8897
1603274400000|2020-10-21 10:00:00|13054.3|13052.8|13072.7|13071.2|13072.7|13071.2|13045.3|13044.4|7488
1603278000000|2020-10-21 11:00:00|13072.3|13071.4|13059.3|13058.4|13072.5|13071.6|13044.9|13043.4|7466
1603281600000|2020-10-21 12:00:00|13059.2|13058.3|13095.3|13093.8|13097.5|13096.1|13056|13054.5|9179
1603285200000|2020-10-21 13:00:00|13095.8|13094.9|13114.9|13114|13144.3|13136|13075.7|13074.7|10333
1603288800000|2020-10-21 14:00:00|13115.1|13114.2|13158.5|13157|13171.9|13171|13113.3|13112.4|13078
1603292400000|2020-10-21 15:00:00|13158.3|13157.4|13142.9|13141.4|13158.7|13157.4|13135.3|13134.1|10656
1603296000000|2020-10-21 16:00:00|13142.5|13141.6|13158.2|13156.7|13177.7|13176.6|13139.2|13135.9|10753
1603299600000|2020-10-21 17:00:00|13158.6|13157.1|13164|13162.5|13170|13169.1|13152|13151|6913
1603303200000|2020-10-21 18:00:00|13164.1|13162.6|13159.8|13158.9|13167.9|13166.9|13156.5|13155.1|6248
1603306800000|2020-10-21 19:00:00|13159.9|13159|13145.9|13144.4|13164.5|13163.1|13144.4|13143|7680
1603310400000|2020-10-21 20:00:00|13146.1|13145.2|13151.5|13145.3|13156.7|13147.7|13134.5|13133.2|4701
1603314000000|2020-10-21 21:00:00|13152.4|13144.2|13149.8|13139.5|13159.9|13149.6|13145.5|13131.5|4301
1603317600000|2020-10-21 22:00:00|13149.4|13139.6|13141.3|13139.2|13153.7|13150.6|13139.8|13137.9|4632
1603321200000|2020-10-21 23:00:00|13141.1|13139|13130|13128.5|13142.3|13140.7|13127|13126.1|4023
1603324800000|2020-10-22 00:00:00|13130.1|13128.6|13138.7|13137.2|13143.3|13142.1|13129|13127.5|4870
1603328400000|2020-10-22 01:00:00|13138.6|13137.1|13134.7|13133.8|13145.3|13144.4|13132.6|13131.7|5407
1603332000000|2020-10-22 02:00:00|13134.6|13133.7|13129|13128.1|13136|13135.1|13125.8|13124.7|4550
1603335600000|2020-10-22 03:00:00|13128.9|13128|13125.6|13124.7|13133.5|13132.3|13124.8|13123.5|2560
1603339200000|2020-10-22 04:00:00|13125.8|13124.9|13131.5|13130.6|13134.5|13133.1|13125.5|13124.4|2552
1603342800000|2020-10-22 05:00:00|13131.4|13130.5|13137.3|13135.8|13141.5|13140.1|13129.6|13128.7|3443
1603346400000|2020-10-22 06:00:00|13136.8|13135.3|13135.6|13134.1|13150|13149.1|13131.5|13130.4|5405
1603350000000|2020-10-22 07:00:00|13135.2|13133.7|13141.2|13139.7|13150.3|13149.1|13117.6|13116.4|10000
1603353600000|2020-10-22 08:00:00|13141.3|13139.8|13107.9|13106.4|13142.4|13141.3|13104.6|13103.5|8452
1603357200000|2020-10-22 09:00:00|13108|13106.5|13098.2|13096.7|13114|13112.7|13084.5|13083.2|8687
1603360800000|2020-10-22 10:00:00|13098.3|13096.8|13101.3|13100.4|13123.3|13121.9|13089.5|13088.5|8120
1603364400000|2020-10-22 11:00:00|13101.2|13100.3|13098|13097.1|13112.3|13111|13092.9|13091.5|8604
1603368000000|2020-10-22 12:00:00|13097.9|13097|13103.1|13101.6|13113.2|13111.9|13085.2|13083.8|8670
1603371600000|2020-10-22 13:00:00|13103|13101.5|13103.3|13101.8|13119.1|13118.1|13092.8|13091.9|10323
1603375200000|2020-10-22 14:00:00|13103.6|13102.1|13095.8|13094.9|13104.9|13103.4|13071.1|13069.9|11286
1603378800000|2020-10-22 15:00:00|13095.1|13094.2|13088.1|13087.2|13098.8|13097.7|13080.8|13079.9|8690
1603382400000|2020-10-22 16:00:00|13087.9|13087|13096.3|13095.4|13103.5|13102.6|13081.4|13080.5|6458
1603386000000|2020-10-22 17:00:00|13096.2|13095.3|13088.4|13086.9|13099.3|13098.1|13087|13086|5432
1603389600000|2020-10-22 18:00:00|13088.5|13087|13078.1|13077.2|13090.6|13089.4|13075.7|13074.6|4475
1603393200000|2020-10-22 19:00:00|13078.2|13077.3|13077|13075.5|13082.1|13081.1|13074.1|13073|4909
1603396800000|2020-10-22 20:00:00|13077.1|13075.6|13087.6|13078.5|13089.5|13084.5|13075.5|13073.7|3077
1603400400000|2020-10-22 21:00:00|13088.5|13077.1|13088|13075.4|13103.1|13088.1|13080.6|13069.9|3567
1603404000000|2020-10-22 22:00:00|13086.9|13076|13081.5|13079.4|13089.1|13086.4|13079.5|13075.3|5564
1603407600000|2020-10-22 23:00:00|13081.7|13079.5|13078.8|13077.3|13083.2|13081.4|13075.9|13074.8|2799
1603411200000|2020-10-23 00:00:00|13078.6|13077.1|13072.9|13071.4|13079.1|13077.6|13057.3|13055.8|6256
1603414800000|2020-10-23 01:00:00|13072.7|13071.2|13072.9|13071.4|13073.4|13072.1|13064.7|13063.6|4754
1603418400000|2020-10-23 02:00:00|13073.1|13071.6|13073|13071.5|13073.4|13072.5|13066.9|13065.4|3776
1603422000000|2020-10-23 03:00:00|13072.9|13071.4|13067.7|13066.2|13073.5|13072.5|13065.8|13064.7|3039
1603425600000|2020-10-23 04:00:00|13067.5|13066|13062.7|13061.2|13068.5|13067.2|13057.7|13056.8|3044
1603429200000|2020-10-23 05:00:00|13062.6|13061.1|13062.2|13060.7|13066.9|13064.3|13057.4|13056.2|3006
1603432800000|2020-10-23 06:00:00|13062.7|13060.1|13057.4|13055.9|13063.9|13061.7|13051.2|13050.3|5321
1603436400000|2020-10-23 07:00:00|13057.5|13056|13092.8|13090.5|13098.4|13097.3|13052.6|13051.5|9546
1603440000000|2020-10-23 08:00:00|13092.2|13090.7|13089.7|13088.8|13114.1|13112.9|13085.6|13084.3|8487
1603443600000|2020-10-23 09:00:00|13089.6|13088.7|13083.9|13082.4|13104.5|13103.5|13080.2|13078.7|7728
1603447200000|2020-10-23 10:00:00|13084|13082.5|13076.1|13074.6|13092.8|13091.3|13059.8|13058.7|7950
1603450800000|2020-10-23 11:00:00|13075.8|13074.9|13068.2|13066.7|13076.8|13075.7|13060.9|13059.8|7130
1603454400000|2020-10-23 12:00:00|13067.7|13066.8|13092.2|13090.7|13123.8|13121.8|13065.2|13064.2|10383
1603458000000|2020-10-23 13:00:00|13091.8|13090.9|13067.8|13066.3|13093.5|13092|13062.7|13061.8|8826
1603461600000|2020-10-23 14:00:00|13067.2|13066.1|13041.6|13040.7|13069|13068|13019.6|13018.6|10705
1603465200000|2020-10-23 15:00:00|13041.7|13040.8|13039.5|13038|13058.2|13057.3|13034.9|13034|6966
1603468800000|2020-10-23 16:00:00|13039.8|13038.3|13032|13031.1|13039.8|13038.7|13020.9|13020|6550
1603472400000|2020-10-23 17:00:00|13032.1|13031.2|13026.8|13025.9|13038.3|13037.4|13022.6|13021.7|5545
1603476000000|2020-10-23 18:00:00|13026.7|13025.8|13035|13034.1|13036.6|13035.7|13020.9|13019.6|3701
1603479600000|2020-10-23 19:00:00|13034.9|13034|13045.8|13044.9|13046.5|13045.4|13032.4|13031.2|3772
1603483200000|2020-10-23 20:00:00|13046.3|13044.8|13045.8|13044.3|13055.5|13054|13041.1|13034.8|4399
1603659600000|2020-10-25 21:00:00|13065.4|13053.7|13055.3|13045.3|13067.6|13054|13034.6|13024.6|1700
1603663200000|2020-10-25 22:00:00|13055.2|13045.2|13043.4|13041.9|13060.3|13057.3|13041.3|13039.6|11175
1603666800000|2020-10-25 23:00:00|13043.7|13042.2|13054.1|13052.6|13054.7|13053.2|13042.7|13041.3|3034
1603670400000|2020-10-26 00:00:00|13053.8|13052.3|13047.8|13046.3|13055.5|13054.2|13047.5|13046.2|3990
1603674000000|2020-10-26 01:00:00|13047.9|13046.4|13037|13035.5|13055.8|13054.6|13029|13028.1|4713
1603677600000|2020-10-26 02:00:00|13037.1|13035.6|13029.5|13028.6|13040.6|13039.6|13029|13028.1|3541
1603681200000|2020-10-26 03:00:00|13029.4|13028.5|13026.9|13026|13031.2|13030|13024|13023.1|3593
1603684800000|2020-10-26 04:00:00|13026.8|13025.9|13024.3|13023.4|13028.7|13027.8|13021.8|13020.5|2429
1603688400000|2020-10-26 05:00:00|13024.2|13023.3|13024.8|13023.9|13030.2|13029.3|13020.9|13020|3724
1603692000000|2020-10-26 06:00:00|13025.1|13024.2|13022.6|13021.7|13028.7|13027.5|13020|13019.1|3704
1603695600000|2020-10-26 07:00:00|13022.5|13021.6|13011.3|13010.4|13022.9|13021.9|12993.4|12992.4|7006
1603699200000|2020-10-26 08:00:00|13011.2|13010.3|13017.7|13016.2|13033.3|13032.4|12995.5|12994.6|9934
1603702800000|2020-10-26 09:00:00|13017.5|13016|13050.4|13048.9|13055.5|13054.3|13016.5|13014.8|9084
1603706400000|2020-10-26 10:00:00|13050.3|13048.8|13064.7|13063.8|13075.6|13074.7|13043.1|13042.2|8032
1603710000000|2020-10-26 11:00:00|13064.8|13063.9|13053|13052.1|13067.6|13066.7|13048.1|13047|7458
1603713600000|2020-10-26 12:00:00|13052.9|13052|13024.4|13023.5|13057.3|13055.8|13010.4|13009.5|8610
1603717200000|2020-10-26 13:00:00|13024.5|13023.6|13020|13017.7|13037.1|13036|13014.7|13013.7|7517
1603720800000|2020-10-26 14:00:00|13019.4|13017.9|13000.5|12999.6|13019.9|13018|12995.6|12994.4|7572
1603724400000|2020-10-26 15:00:00|13000.4|12999.5|13020.8|13019.9|13024.2|13023.3|12998.8|12997.9|8656
1603728000000|2020-10-26 16:00:00|13020.6|13019.7|13023.5|13022.6|13028.9|13028|13013.9|13012.9|6319
1603731600000|2020-10-26 17:00:00|13023.4|13022.5|13023.7|13022.8|13031.7|13030.8|13015.6|13014.7|5406
1603735200000|2020-10-26 18:00:00|13023.8|13022.9|13019.5|13018.6|13028.5|13027.6|13019.1|13018.2|4529
1603738800000|2020-10-26 19:00:00|13019.2|13018.3|13019.8|13018.3|13027.4|13026.3|13018.2|13017.3|5518
1603742400000|2020-10-26 20:00:00|13019.9|13018.4|13026.6|13022.6|13026.6|13023.8|13019|13018.1|2360
1603746000000|2020-10-26 21:00:00|13027.3|13022.8|13019.6|13018.1|13030|13022.8|13014.3|13004.3|3075
1603749600000|2020-10-26 22:00:00|13019.7|13018.2|13017|13015.5|13031.5|13021.5|13016|13007.2|3743
1603753200000|2020-10-26 23:00:00|13016.6|13015.1|13016.4|13014.9|13019.9|13018.4|13014.4|13013|2615
1603756800000|2020-10-27 00:00:00|13016.2|13014.7|13026.8|13025.3|13027.2|13025.8|13015.2|13013.7|4572
1603760400000|2020-10-27 01:00:00|13026.5|13025.6|13030.8|13029.3|13032.6|13031.4|13023.6|13022.3|5088
1603764000000|2020-10-27 02:00:00|13031|13029.5|13040|13038.5|13040.8|13039.4|13030.8|13029.3|4668
1603767600000|2020-10-27 03:00:00|13039.8|13038.3|13034.8|13033.3|13040.3|13038.9|13032.5|13031|3674
1603771200000|2020-10-27 04:00:00|13034.3|13033.4|13034.8|13033.3|13040.2|13038.8|13033.8|13032.3|3309
1603774800000|2020-10-27 05:00:00|13035|13033.5|13039.4|13037.9|13041.5|13040|13034.8|13033.3|5161
1603778400000|2020-10-27 06:00:00|13039.5|13038|13033.8|13032.9|13045.7|13044.2|13032.6|13031.4|5893
1603782000000|2020-10-27 07:00:00|13033.9|13033|13021.2|13020.3|13034.7|13033.4|13012.5|13011.3|7086
1603785600000|2020-10-27 08:00:00|13021.6|13020.1|13017.7|13016.2|13024.9|13023.8|13001.6|13000.7|9220
1603789200000|2020-10-27 09:00:00|13017.3|13016.4|13024.2|13023.3|13026.5|13025.3|13010.5|13009.6|7937
1603792800000|2020-10-27 10:00:00|13024.3|13023.4|13037.2|13035.7|13037.9|13036.8|13015.7|13014.3|7145
1603796400000|2020-10-27 11:00:00|13036.7|13035.2|13049.6|13048.7|13051.5|13050.4|13028.1|13026.8|7693
1603800000000|2020-10-27 12:00:00|13049.4|13048.5|13030.6|13029.1|13059.8|13058.3|13023.6|13022.5|6519
1603803600000|2020-10-27 13:00:00|13030.8|13029.3|13037|13033.5|13048.8|13047.8|13028.8|13027.6|7959
1603807200000|2020-10-27 14:00:00|13037.2|13034.4|13044.5|13043|13049.9|13048.9|13028.2|13027|8515
1603810800000|2020-10-27 15:00:00|13044.3|13042.8|13066.6|13065.7|13080.2|13079.3|13036.2|13035.2|8138
1603814400000|2020-10-27 16:00:00|13066.7|13065.8|13072.8|13071.9|13075.1|13074|13060.9|13060|6302
1603818000000|2020-10-27 17:00:00|13073.3|13072.4|13065.1|13064.2|13077.3|13076.4|13061.7|13060.8|4662
1603821600000|2020-10-27 18:00:00|13065|13064.1|13056.7|13055.8|13065.9|13065|13055.4|13054.5|3574
1603825200000|2020-10-27 19:00:00|13056.8|13055.9|13054.6|13053.1|13059.8|13058.6|13052.4|13051|3668
1603828800000|2020-10-27 20:00:00|13054.5|13053|13047.5|13041.4|13060.7|13059.6|13046.7|13039.4|3313
1603832400000|2020-10-27 21:00:00|13047.4|13041.1|13044.6|13040.3|13048|13041.6|13040.4|13033|4393
1603836000000|2020-10-27 22:00:00|13044.9|13039.3|13027.9|13026.4|13046.4|13043.5|13023.6|13022.1|5605
1603839600000|2020-10-27 23:00:00|13028.6|13027.1|13031.3|13029.8|13031.8|13030.6|13025.8|13024.3|2444
1603843200000|2020-10-28 00:00:00|13031.5|13030|13033.8|13032.3|13040.7|13039.3|13021.5|13020|3975
1603846800000|2020-10-28 01:00:00|13033.9|13032.4|13036|13034.5|13042.5|13041|13026.6|13025.3|4596
1603850400000|2020-10-28 02:00:00|13035.9|13034.4|13035.1|13033.6|13041.2|13040|13033.4|13032.1|3901
1603854000000|2020-10-28 03:00:00|13035.2|13033.7|13035|13033.5|13038.4|13036.9|13033|13031.7|2151
1603857600000|2020-10-28 04:00:00|13034.9|13033.4|13041.7|13040.8|13043.8|13042.4|13033.5|13032.4|2323
1603861200000|2020-10-28 05:00:00|13041.9|13040.4|13045.6|13044.1|13048|13046.9|13040.1|13039|3178
1603864800000|2020-10-28 06:00:00|13045.7|13044.2|13051.8|13050.3|13064.5|13063.1|13040.8|13039.6|5160
1603868400000|2020-10-28 07:00:00|13051.7|13050.2|13031.2|13030.3|13062.7|13061.2|13031|13029.5|7853
1603872000000|2020-10-28 08:00:00|13031.3|13029.8|13001.6|13000.1|13032.4|13030.9|12988.7|12987.7|9973
1603875600000|2020-10-28 09:00:00|13001.7|13000.2|12973|12971.5|13004.5|13003.1|12964.1|12962.8|10376
1603879200000|2020-10-28 10:00:00|12973.2|12971.7|12971.2|12969.7|12984.8|12983.7|12967.1|12965.9|9257
1603882800000|2020-10-28 11:00:00|12971.1|12969.6|12957.5|12956|12981.5|12980|12952.1|12950.9|8988
1603886400000|2020-10-28 12:00:00|12956.9|12955.7|12942.2|12940.7|12957.5|12956.2|12917.2|12916|9890
1603890000000|2020-10-28 13:00:00|12942.3|12940.8|12957.2|12955.7|12967.3|12966.3|12931.3|12929.8|11107
1603893600000|2020-10-28 14:00:00|12957.1|12955.6|12981.5|12980|13016.1|13011.8|12955|12953.5|13934
1603897200000|2020-10-28 15:00:00|12981.4|12979.9|12997.8|12996.3|13014|13012.7|12979.7|12978.2|11668
1603900800000|2020-10-28 16:00:00|12997.9|12996.4|12981.9|12980.4|13000.4|12998.9|12973.6|12972.1|10095
1603904400000|2020-10-28 17:00:00|12981.7|12980.2|12990.8|12989.3|12991.2|12989.9|12977.8|12976.5|7310
1603908000000|2020-10-28 18:00:00|12990.2|12989.5|12992.6|12991.7|13001.3|13000|12984.7|12983.6|5748
1603911600000|2020-10-28 19:00:00|12993.4|12991.9|12982.1|12980.6|12995.8|12994.3|12979.7|12978.5|7488
1603915200000|2020-10-28 20:00:00|12981.9|12980.4|12984.1|12982.6|12988.7|12987.5|12980|12978.5|2908
1603918800000|2020-10-28 21:00:00|12984.3|12981.5|12991.5|12981.5|12996|12986|12984.2|12978.1|1857
1603922400000|2020-10-28 22:00:00|12991.8|12981.8|12987.6|12986.1|12995|12993.4|12986.8|12980.3|3891
1603926000000|2020-10-28 23:00:00|12987.5|12986|12990.1|12988.6|12991.7|12989.2|12981.9|12980.4|2337
1603929600000|2020-10-29 00:00:00|12989.9|12988.4|12990.9|12989.4|12998.5|12997|12984.4|12983.1|4292
1603933200000|2020-10-29 01:00:00|12990.8|12989.3|12996.4|12994.9|12998.4|12997.5|12989.2|12987.8|4760
1603936800000|2020-10-29 02:00:00|12996.5|12995|12992|12990.5|12997.3|12996.2|12990.2|12988.8|3290
1603940400000|2020-10-29 03:00:00|12992.2|12990.7|13002.2|13001.3|13003.9|13002.7|12989|12987.8|3102
1603944000000|2020-10-29 04:00:00|13002.3|13001.4|13002.9|13001.4|13008.6|13007.5|13002.2|13000.8|2702
1603947600000|2020-10-29 05:00:00|13003|13001.5|13021.9|13020.4|13022|13021|13001.2|13000|4003
1603951200000|2020-10-29 06:00:00|13021.4|13020.5|13011.4|13009.9|13026|13025.1|13008.5|13007.6|4740
1603954800000|2020-10-29 07:00:00|13011.3|13009.8|13003.7|13001.5|13014.9|13013.7|12997.6|12996.6|8977
1603958400000|2020-10-29 08:00:00|13003.1|13001.6|12993|12992.1|13007.6|13006.6|12982.4|12981.4|11006
1603962000000|2020-10-29 09:00:00|12993.1|12992.2|13010.6|13009.7|13026.2|13025.3|12993|12991.7|9845
1603965600000|2020-10-29 10:00:00|13010.7|13009.2|12988.3|12986.8|13018.4|13017.5|12983|12982.1|9614
1603969200000|2020-10-29 11:00:00|12988.4|12986.9|12942.4|12940.9|12989.5|12988.5|12938.2|12936.9|11254
1603972800000|2020-10-29 12:00:00|12942.5|12941|12936.3|12934.8|12952.5|12951.3|12931|12929.9|10798
1603976400000|2020-10-29 13:00:00|12936.1|12934.6|12935.4|12933.9|12947.8|12946.9|12904.7|12903.7|13513
1603980000000|2020-10-29 14:00:00|12935.7|12934.2|12926.1|12925.2|12950.5|12948.6|12917.2|12915.8|9353
1603983600000|2020-10-29 15:00:00|12926.2|12925.3|12890|12889.1|12928.9|12927.9|12881.3|12880.3|8308
1603987200000|2020-10-29 16:00:00|12890.1|12889.2|12916.2|12914.7|12919|12917.7|12883.5|12882.4|6917
1603990800000|2020-10-29 17:00:00|12915.9|12915|12906.6|12905.7|12917.5|12916.4|12902.1|12900.9|5374
1603994400000|2020-10-29 18:00:00|12906.7|12905.8|12927.1|12926.2|12932.9|12931.7|12906.4|12905.4|4649
1603998000000|2020-10-29 19:00:00|12927.2|12926.3|12932.5|12931|12937|12936.1|12925.6|12924.7|4992
1604001600000|2020-10-29 20:00:00|12932.6|12931.1|12937.4|12927.4|12937.4|12933.7|12925.2|12923.7|2781
1604005200000|2020-10-29 21:00:00|12933.7|12923.7|12932.2|12922.2|12938.7|12928.7|12921.9|12911.9|3035
1604008800000|2020-10-29 22:00:00|12932.4|12922.5|12928.4|12927.5|12933|12928.7|12924|12917.6|4643
1604012400000|2020-10-29 23:00:00|12928.5|12927.6|12931.9|12930.4|12937.9|12936.4|12928.2|12927|2285
1604016000000|2020-10-30 00:00:00|12931.4|12930.5|12927.3|12926.4|12932.3|12931.2|12922.6|12921.1|3407
1604019600000|2020-10-30 01:00:00|12927.2|12926.3|12936.7|12935.8|12940.1|12938.9|12926.2|12925.1|3947
1604023200000|2020-10-30 02:00:00|12936.6|12935.7|12930.3|12928.8|12940.1|12939.1|12929.6|12928.5|3257
1604026800000|2020-10-30 03:00:00|12930.4|12928.9|12933.9|12932.4|12936.3|12935.4|12928.7|12927.5|2867
1604030400000|2020-10-30 04:00:00|12933.5|12932.6|12917.8|12916.9|12934.4|12933.5|12917.6|12916.7|2397
1604034000000|2020-10-30 05:00:00|12917.9|12917|12909.7|12908.2|12919.6|12918.4|12903.3|12902.4|5428
1604037600000|2020-10-30 06:00:00|12909.4|12908.5|12905.9|12904.4|12918|12916.8|12902.9|12901.7|5332
1604041200000|2020-10-30 07:00:00|12905|12903.5|12916.5|12915|12928.8|12927.9|12899.4|12898.5|5985
1604044800000|2020-10-30 08:00:00|12916.4|12914.9|12928.6|12927.7|12939.8|12938.9|12914|12912.9|9779
1604048400000|2020-10-30 09:00:00|12928.3|12927.4|12957.6|12956.1|12962.1|12961.1|12927.6|12926.2|10628
1604052000000|2020-10-30 10:00:00|12957.7|12956.2|12977.1|12976.2|12979.8|12978.5|12942.4|12941.5|9400
1604055600000|2020-10-30 11:00:00|12977|12976.1|12985.7|12984.8|12987.1|12986.2|12963.9|12962.4|10411
1604059200000|2020-10-30 12:00:00|12984.9|12984|12973.4|12972.5|12988.7|12987.8|12960.2|12956.2|9556
1604062800000|2020-10-30 13:00:00|12973.3|12972.4|12967|12965.5|12988.7|12987.8|12961.9|12960.4|8602
1604066400000|2020-10-30 14:00:00|12967.7|12966.2|12935.5|12934.6|12968.7|12967.8|12931.2|12930.2|10816
1604070000000|2020-10-30 15:00:00|12935.6|12934.7|12932.5|12931.6|12952.9|12951.9|12924.5|12923.4|13506
1604073600000|2020-10-30 16:00:00|12932.6|12931.7|12953.6|12952.7|12963.5|12962.6|12929.4|12928.5|10091
1604077200000|2020-10-30 17:00:00|12953.5|12952.6|12942.5|12941.6|12957.8|12956.7|12942.5|12941.3|7040
1604080800000|2020-10-30 18:00:00|12942.6|12941.7|12958.7|12957.8|12966|12964.8|12938.6|12937.2|7093
1604084400000|2020-10-30 19:00:00|12958.5|12957.6|12954.9|12953.4|12961.6|12960.3|12952.8|12951.3|6832
1604088000000|2020-10-30 20:00:00|12955|12953.5|12955.6|12946|12962.6|12961.6|12949.9|12943.5|6114
1604264400000|2020-11-01 21:00:00|12931.1|12919.4|12930.3|12921.9|12932.4|12921.9|12920.5|12902.3|546
1604268000000|2020-11-01 22:00:00|12930|12922.9|12938.6|12930.2|12941.4|12933.7|12924|12913|2804
1604271600000|2020-11-01 23:00:00|12938.4|12930.4|12926.5|12925.6|12954.3|12944.3|12921.3|12919.8|4951
1604275200000|2020-11-02 00:00:00|12926.4|12925.5|12918.7|12917.2|12933.8|12932.3|12916.5|12915.6|5069
1604278800000|2020-11-02 01:00:00|12918.2|12917.3|12929|12927.5|12932.6|12931.4|12916.6|12915.4|5611
1604282400000|2020-11-02 02:00:00|12929.2|12927.7|12937.2|12936.3|12940.3|12939.1|12928.1|12927|4279
1604286000000|2020-11-02 03:00:00|12937.3|12936.4|12927.3|12926.4|12937.3|12936.4|12925.7|12924.7|3118
1604289600000|2020-11-02 04:00:00|12927.7|12926.2|12905.1|12903.6|12927.7|12926.4|12900.2|12898.7|4341
1604293200000|2020-11-02 05:00:00|12905|12903.5|12903.4|12902.5|12911.1|12910|12903.1|12902.2|3858
1604296800000|2020-11-02 06:00:00|12903.5|12902.6|12906.6|12905.1|12908.1|12906.6|12894.4|12893|5220
1604300400000|2020-11-02 07:00:00|12907.1|12905.6|12908.9|12907.4|12916.3|12915.4|12900.6|12899.5|7725
1604304000000|2020-11-02 08:00:00|12909.6|12908.7|12862|12860.5|12912.5|12911.6|12855.6|12854.3|8539
1604307600000|2020-11-02 09:00:00|12861.9|12860.4|12910.9|12909.4|12915.1|12913.6|12856.7|12855.5|8726
1604311200000|2020-11-02 10:00:00|12911|12910.1|12922|12921.1|12930.2|12928.7|12900.1|12898.9|9341
1604314800000|2020-11-02 11:00:00|12921.9|12921|12910.1|12909.2|12925.1|12923.6|12905.3|12904.4|8318
1604318400000|2020-11-02 12:00:00|12910.7|12909.8|12925.8|12924.9|12937.4|12935.9|12909.9|12909|7721
1604322000000|2020-11-02 13:00:00|12925.9|12925|12936.2|12934.7|12943.5|12942.3|12924.8|12923.7|7836
1604325600000|2020-11-02 14:00:00|12935.9|12935|12911.4|12909.9|12936.1|12935.2|12906.6|12905.3|7608
1604329200000|2020-11-02 15:00:00|12911.5|12908.4|12910.1|12909.2|12918|12916.5|12892.6|12891.7|8847
1604332800000|2020-11-02 16:00:00|12910|12909.1|12904.2|12903.3|12910.9|12910|12890.4|12889.5|6571
1604336400000|2020-11-02 17:00:00|12904.1|12903.2|12905.8|12904.9|12907.3|12906.4|12894.3|12893.3|5984
1604340000000|2020-11-02 18:00:00|12905.7|12904.8|12896.6|12895.7|12905.7|12904.8|12891|12890.1|4703
1604343600000|2020-11-02 19:00:00|12896.5|12895.6|12900.5|12899.6|12907.3|12906.3|12893.5|12892.3|4778
1604347200000|2020-11-02 20:00:00|12900.4|12899.5|12917.7|12916.2|12918.5|12917.3|12900.4|12899.3|5467
1604350800000|2020-11-02 21:00:00|12917.6|12916.1|12919.3|12915.5|12920.7|12919.5|12915.7|12914.3|2603
1604354400000|2020-11-02 22:00:00|12920.1|12914.3|12917.3|12910.9|12921.7|12915.6|12914.1|12906.8|4507
1604358000000|2020-11-02 23:00:00|12916.9|12911|12922.7|12921.2|12924.6|12923.4|12915.1|12910.1|3082
1604361600000|2020-11-03 00:00:00|12922.8|12921.3|12924.8|12923.9|12925.6|12924.7|12919.5|12918.1|2582
1604365200000|2020-11-03 01:00:00|12924.7|12923.8|12928.5|12927|12929.7|12928.5|12918.9|12917.4|4225
1604368800000|2020-11-03 02:00:00|12928.4|12926.9|12934.3|12932.8|12937.7|12936.4|12927.2|12926.1|3337
1604372400000|2020-11-03 03:00:00|12934.4|12932.9|12925.5|12924|12934.9|12933.4|12919.1|12917.8|3852
1604376000000|2020-11-03 04:00:00|12925.6|12924.1|12916.5|12915|12925.8|12924.7|12915.5|12914.3|2327
1604379600000|2020-11-03 05:00:00|12916.6|12915.1|12924.5|12923|12927.3|12926|12916.1|12914.7|2761
1604383200000|2020-11-03 06:00:00|12924.6|12923.1|12931.3|12929.8|12934.7|12933.3|12923.8|12922.3|3278
1604386800000|2020-11-03 07:00:00|12931|12929.5|12944.4|12942.9|12944.6|12943.3|12928.7|12927.2|6796
1604390400000|2020-11-03 08:00:00|12944.7|12943.2|12977.1|12976.2|12980.6|12979.7|12939.5|12938|8393
1604394000000|2020-11-03 09:00:00|12977|12976.1|12992.4|12990.9|12997.5|12996.3|12966.1|12964.8|8966
1604397600000|2020-11-03 10:00:00|12992.5|12991|12987.2|12985.7|12996.6|12995.3|12982.7|12981.5|6718
1604401200000|2020-11-03 11:00:00|12987.3|12985.8|12994.2|12992.7|13005.9|13004.6|12973.1|12970.5|7878
1604404800000|2020-11-03 12:00:00|12993.6|12992.1|12987.5|12986|13002.1|13000.9|12981.8|12980.9|8272
1604408400000|2020-11-03 13:00:00|12987.4|12985.9|13004.6|13003.1|13012.7|13011.5|12987.3|12985.9|8183
1604412000000|2020-11-03 14:00:00|13004.5|13003|13023.9|13022.4|13024.3|13023|13002.4|13001.3|6664
1604415600000|2020-11-03 15:00:00|13024|13022.5|13068.7|13067.8|13071.8|13070.9|13023|13021.5|10198
1604419200000|2020-11-03 16:00:00|13068.6|13067.7|13049.2|13047.7|13079.7|13078.2|13042.4|13040.9|9521
1604422800000|2020-11-03 17:00:00|13049.3|13047.8|13041.7|13040.2|13060.6|13059.1|13039.5|13038.6|6861
1604426400000|2020-11-03 18:00:00|13041.6|13040.1|13025.7|13024.2|13049.8|13048.6|13025.2|13024.1|5996
1604430000000|2020-11-03 19:00:00|13025.8|13024.3|13025.1|13023.6|13030.9|13029.7|13019.3|13017.9|6350
1604433600000|2020-11-03 20:00:00|13025|13023.5|13026.8|13025.3|13028.4|13026.9|13012|13010.5|6513
1604437200000|2020-11-03 21:00:00|13025.9|13024.4|13065.5|13055.5|13069.9|13067.5|13021.7|13020.2|4872
1604440800000|2020-11-03 22:00:00|13066.3|13056.3|13076.8|13069.4|13078.6|13070.6|13061|13051|3192
1604444400000|2020-11-03 23:00:00|13076.6|13069.7|13120.8|13118.5|13132.9|13131.1|13074.9|13069.7|9331
1604448000000|2020-11-04 00:00:00|13120.7|13118.4|13013.9|13012|13141.6|13140.1|13013.2|13010.2|19398
1604451600000|2020-11-04 01:00:00|13014|13012.1|13029.7|13027.7|13056.9|13055.4|13000.8|12998.6|20890
1604455200000|2020-11-04 02:00:00|13029.9|13027.8|12970.4|12968.6|13042.9|13040.8|12934.7|12933.2|21469
1604458800000|2020-11-04 03:00:00|12970.5|12968.5|12997.9|12996|13022.5|13019.9|12968.5|12966|19490
1604462400000|2020-11-04 04:00:00|12998|12996.4|12991.8|12990|13010|13008|12964.7|12963.2|16944
1604466000000|2020-11-04 05:00:00|12991.4|12989.9|12990.3|12988.8|13017.7|13016|12982.1|12980.4|15266
1604469600000|2020-11-04 06:00:00|12990.6|12988.6|12990.3|12988.8|13003.6|13001.4|12974.5|12972.2|13007
1604473200000|2020-11-04 07:00:00|12990.2|12988.7|12949.4|12947.9|12997.4|12995.6|12921.7|12920.2|17112
1604476800000|2020-11-04 08:00:00|12949.5|12948|12926.8|12925.3|12953.3|12951.8|12915.4|12913.9|12329
1604480400000|2020-11-04 09:00:00|12926.6|12925.1|12973.2|12971.7|12985.1|12983.6|12918.2|12916.7|12499
1604484000000|2020-11-04 10:00:00|12973.6|12972.1|12999.6|12996.6|13009|13007.5|12967.5|12966|10292
1604487600000|2020-11-04 11:00:00|12999.7|12996.9|13021.2|13019.7|13024.9|13023.4|12988.2|12986.7|10081
1604491200000|2020-11-04 12:00:00|13021.3|13019.8|13041.7|13040.2|13051.2|13049.7|13012.6|13011.6|13120
1604494800000|2020-11-04 13:00:00|13041.8|13040.3|12978.2|12976.7|13045.6|13044.1|12971.7|12970.2|12929
1604498400000|2020-11-04 14:00:00|12978.4|12976.9|12993.4|12988.2|12996.3|12994.8|12950.8|12949.6|10766
1604502000000|2020-11-04 15:00:00|12993.5|12988|12991.3|12989.8|13019.1|13017.6|12985.3|12978.6|13269
1604505600000|2020-11-04 16:00:00|12991.2|12989.7|13020.6|13019.1|13023.6|13022.1|12969.1|12966.8|12873
1604509200000|2020-11-04 17:00:00|13020.5|13019|12997.7|12996.2|13020.9|13019.4|12980.8|12979.2|10433
1604512800000|2020-11-04 18:00:00|12997.9|12996.4|12996|12994.5|13007.3|13005.8|12991.6|12990.4|7556
1604516400000|2020-11-04 19:00:00|12995.9|12994.4|12996.7|12995.2|12998.6|12997.1|12979.9|12978.4|6247
1604520000000|2020-11-04 20:00:00|12997.2|12995.7|12987.4|12985.9|13007.8|13006.3|12981.7|12980.2|7591
1604523600000|2020-11-04 21:00:00|12987.6|12986.1|12991.8|12983.9|12999.7|12997.2|12970.9|12968.3|6367
1604527200000|2020-11-04 22:00:00|12988.4|12984.4|12945.5|12935.5|12998.1|12993.7|12934.7|12929.7|5931
1604530800000|2020-11-04 23:00:00|12944.9|12934.9|12966.8|12965.3|12968.3|12966.6|12939.6|12931.3|6950
1604534400000|2020-11-05 00:00:00|12966.9|12965.4|12961.9|12960.4|12981.6|12980.1|12959.2|12957.4|6188
1604538000000|2020-11-05 01:00:00|12962|12960.5|12956.6|12955.1|12965.9|12964.4|12948.7|12947.2|7303
1604541600000|2020-11-05 02:00:00|12956.5|12955|12972.6|12971.1|12975|12973.5|12946.5|12945|6973
1604545200000|2020-11-05 03:00:00|12972.7|12971.2|12959.3|12957.8|12972.8|12971.3|12958.1|12956.6|6618
1604548800000|2020-11-05 04:00:00|12958.9|12957.4|12959|12957.5|12966.7|12965.2|12956.4|12954.9|4495
1604552400000|2020-11-05 05:00:00|12958.9|12957.4|12967.7|12966.2|12974.9|12973.4|12955.5|12954|5891
1604556000000|2020-11-05 06:00:00|12967.9|12966.4|12955.3|12945.3|12969.7|12968.2|12941.9|12936.1|5802
1604559600000|2020-11-05 07:00:00|12957.9|12947.9|13022.6|13020.4|13042.5|13040.4|12945.7|12938.2|13805
1604563200000|2020-11-05 08:00:00|13022.7|13020.5|13015.2|13013.7|13036.4|13034.9|13002.2|13000.7|9317
1604566800000|2020-11-05 09:00:00|13015.3|13014.4|13048.9|13047.4|13051.6|13050.7|13006|13003.8|8555
1604570400000|2020-11-05 10:00:00|13048.7|13047.2|13073.4|13071.9|13075.7|13074|13032|13030.8|10361
1604574000000|2020-11-05 11:00:00|13073.5|13072|13070.9|13069.4|13075.9|13074.4|13056|13054.9|10146
1604577600000|2020-11-05 12:00:00|13071|13069.5|13084.1|13082.6|13096.6|13095.1|13055|13053.8|12240
1604581200000|2020-11-05 13:00:00|13084|13082.5|13088.6|13087.1|13110.3|13108.9|13070.2|13068.6|12182
1604584800000|2020-11-05 14:00:00|13088.2|13086.7|13088.3|13086.8|13098.4|13097|13071|13069.8|11378
1604588400000|2020-11-05 15:00:00|13088.5|13087|13112.1|13110.6|13113.1|13111.6|13067.2|13065.7|13888
1604592000000|2020-11-05 16:00:00|13112|13110.5|13116|13115.1|13135.9|13135|13093.4|13092|10910
1604595600000|2020-11-05 17:00:00|13115.8|13114.9|13100.9|13100|13116.9|13115.9|13080.1|13078.7|9390
1604599200000|2020-11-05 18:00:00|13101|13100.1|13115.4|13105.4|13116.1|13110.4|13090|13089.1|7320
1604602800000|2020-11-05 19:00:00|13115|13105|13143.4|13142.5|13147|13145.8|13102|13098.5|9648
1604606400000|2020-11-05 20:00:00|13144|13143.1|13146.5|13144.3|13149.7|13148.5|13123.9|13122.4|9218
1604610000000|2020-11-05 21:00:00|13146.2|13144.7|13150.8|13142.9|13155.6|13154.4|13140.3|13138|5596
1604613600000|2020-11-05 22:00:00|13151.8|13143.7|13146.9|13139.6|13160.8|13155.4|13145.3|13136|4510
1604617200000|2020-11-05 23:00:00|13146.8|13139.7|13139.3|13137.8|13152|13150.1|13130.9|13129.4|6933
1604620800000|2020-11-06 00:00:00|13139.2|13137.7|13120.5|13119|13157.8|13156.3|13119|13117.5|6626
1604624400000|2020-11-06 01:00:00|13120.4|13118.9|13129.3|13128.4|13133.3|13131.9|13112.9|13111.5|8220
1604628000000|2020-11-06 02:00:00|13129.1|13128.2|13136.6|13135.7|13138.8|13137.3|13119.4|13118.1|6319
1604631600000|2020-11-06 03:00:00|13137|13135.5|13129.5|13128|13144.8|13143.3|13126|13124.9|6122
1604635200000|2020-11-06 04:00:00|13129.8|13128.9|13126.8|13125.3|13135.1|13133.8|13121.1|13119.6|5210
1604638800000|2020-11-06 05:00:00|13126.7|13125.2|13123.6|13122.7|13137.1|13136.2|13121.6|13120.4|4986
1604642400000|2020-11-06 06:00:00|13123.5|13122.6|13129.3|13127.8|13135.1|13133.9|13120.8|13119.4|5649
1604646000000|2020-11-06 07:00:00|13129.6|13128.1|13150.8|13149.9|13151.1|13150.2|13113.6|13112.2|8897
1604649600000|2020-11-06 08:00:00|13151.1|13150.2|13127|13125.5|13154.7|13153.8|13126.2|13125.3|10412
1604653200000|2020-11-06 09:00:00|13127.1|13125.6|13141.5|13140.6|13142.2|13141.3|13101.3|13100.2|11039
1604656800000|2020-11-06 10:00:00|13141.3|13140.4|13148.9|13148|13150.2|13148.7|13119.8|13118.9|10363
1604660400000|2020-11-06 11:00:00|13149|13148.1|13132.1|13130.6|13157.1|13156.2|13120.2|13119.3|10918
1604664000000|2020-11-06 12:00:00|13132.2|13130.7|13120|13118.5|13146.8|13145.9|13108.5|13107|11160
1604667600000|2020-11-06 13:00:00|13119.9|13118.4|13148|13147.1|13150.3|13149.4|13114.3|13112.8|11274
1604671200000|2020-11-06 14:00:00|13148.1|13147.2|13113.1|13111.6|13151.4|13150.5|13093.4|13091.3|11256
1604674800000|2020-11-06 15:00:00|13113.3|13111.8|13150.8|13145.8|13156.2|13155.3|13111.6|13110.1|12673
1604678400000|2020-11-06 16:00:00|13151.6|13147.5|13162.4|13161.5|13177.6|13176.7|13138.9|13137.1|11748
1604682000000|2020-11-06 17:00:00|13162.3|13161.4|13154.8|13153.9|13171.5|13170.6|13145.1|13144.2|8138
1604685600000|2020-11-06 18:00:00|13155.1|13153.6|13156.4|13155.5|13162.5|13161.5|13150.4|13149.5|5360
1604689200000|2020-11-06 19:00:00|13156.3|13155.4|13160.4|13159.5|13161.5|13160.3|13150.9|13149.9|4551
1604692800000|2020-11-06 20:00:00|13160.2|13159.3|13155.2|13153.7|13169|13167.9|13148.5|13147|5603
1604869200000|2020-11-08 21:00:00|13173.2|13158.3|13169.8|13156.7|13173.5|13159.6|13154.8|13138.6|238
1604872800000|2020-11-08 22:00:00|13170.5|13155.8|13166.7|13161.4|13173.2|13163.5|13154.9|13141.8|6898
1604876400000|2020-11-08 23:00:00|13166|13161.5|13180.6|13179.1|13183.2|13181.7|13161.5|13154|8180
1604880000000|2020-11-09 00:00:00|13180.7|13179.2|13175.1|13173.6|13181|13179.6|13168.7|13167.3|5425
1604883600000|2020-11-09 01:00:00|13175.2|13173.7|13182.7|13181.2|13194.2|13192.8|13174.5|13173|7453
1604887200000|2020-11-09 02:00:00|13182.4|13181.5|13181.2|13180.3|13186.8|13185.8|13179.5|13178.4|5147
1604890800000|2020-11-09 03:00:00|13181.3|13180.4|13184.4|13183.5|13185.1|13183.9|13177.4|13176.3|4185
1604894400000|2020-11-09 04:00:00|13184.5|13183.6|13180|13179.1|13188.5|13187.5|13178.2|13177|3828
1604898000000|2020-11-09 05:00:00|13180.4|13178.9|13179.3|13178.4|13191.9|13191|13175.1|13174.2|4606
1604901600000|2020-11-09 06:00:00|13179.4|13178.5|13184.8|13183.3|13185.3|13184.4|13166.8|13165.6|5890
1604905200000|2020-11-09 07:00:00|13184.9|13183.4|13177.1|13175.6|13199.6|13198.7|13175.7|13174.6|8822
1604908800000|2020-11-09 08:00:00|13177.2|13175.7|13151.7|13150.8|13190.6|13189.7|13140.1|13139|10853
1604912400000|2020-11-09 09:00:00|13151.9|13151|13128.7|13127.8|13162.7|13161.8|13124.3|13123.2|10056
1604916000000|2020-11-09 10:00:00|13128.8|13127.9|13147.2|13146.3|13150.3|13149.4|13125.7|13124.4|7233
1604919600000|2020-11-09 11:00:00|13147.1|13146.2|13169.6|13168.1|13186.7|13185.2|13120.8|13119.5|11933
1604923200000|2020-11-09 12:00:00|13169.5|13168|13171.2|13169.7|13190.9|13189.6|13137.7|13136.1|14119
1604926800000|2020-11-09 13:00:00|13171.1|13169.6|13182.5|13181|13190.5|13189|13167.1|13165.6|11302
1604930400000|2020-11-09 14:00:00|13182.3|13180.8|13160.9|13159.4|13209|13207.5|13160|13158.5|11331
1604934000000|2020-11-09 15:00:00|13160.5|13159|13152.9|13151.4|13180|13178.5|13128.2|13126.7|13323
1604937600000|2020-11-09 16:00:00|13152.1|13150.6|13136.2|13134.7|13152.1|13150.6|13119|13117.6|14810
1604941200000|2020-11-09 17:00:00|13136.1|13134.6|13142.1|13140.6|13154.7|13153.2|13132.2|13130.9|11567
1604944800000|2020-11-09 18:00:00|13142.2|13140.7|13144|13142.5|13145.5|13144.4|13121.2|13119.7|9467
1604948400000|2020-11-09 19:00:00|13143.8|13142.3|13168.3|13166.8|13171.1|13170.2|13141.5|13140|8322
1604952000000|2020-11-09 20:00:00|13168.2|13166.7|13161.4|13159.9|13178|13177|13155.6|13154.1|9136
1604955600000|2020-11-09 21:00:00|13160.6|13159.1|13166.2|13162.8|13168.5|13165.6|13153.3|13151.9|5468
1604959200000|2020-11-09 22:00:00|13164.8|13163.3|13162.4|13157.5|13172.2|13165.4|13158.7|13155.2|2419
1604962800000|2020-11-09 23:00:00|13162.2|13157.4|13169.7|13168.2|13174.2|13172.7|13158.7|13154.6|6293
1604966400000|2020-11-10 00:00:00|13169.8|13168.3|13168.5|13167|13180.5|13179.5|13158|13156.8|7489
1604970000000|2020-11-10 01:00:00|13168.4|13166.9|13183.4|13181.9|13187.2|13186.1|13167.9|13166.4|7655
1604973600000|2020-11-10 02:00:00|13183.5|13182.6|13181.5|13180.6|13199.7|13198.3|13180.8|13179.9|7637
1604977200000|2020-11-10 03:00:00|13181.4|13180.5|13183.3|13181.8|13190.3|13188.8|13176.8|13175.5|6378
1604980800000|2020-11-10 04:00:00|13183.2|13181.7|13185.7|13184.8|13195.4|13193.9|13180.2|13179|5826
1604984400000|2020-11-10 05:00:00|13186|13185.1|13185.1|13184.2|13190.5|13189.5|13176.3|13175.1|5753
1604988000000|2020-11-10 06:00:00|13185|13184.1|13191.1|13188.3|13191.8|13190.6|13174.5|13173.1|6731
1604991600000|2020-11-10 07:00:00|13191|13188.8|13172.9|13171.4|13197.3|13196.1|13167.8|13166.9|9901
1604995200000|2020-11-10 08:00:00|13173.7|13172.2|13213.8|13212.9|13225.1|13223.6|13170.9|13169.4|12190
1604998800000|2020-11-10 09:00:00|13213.9|13213|13249.7|13248.2|13254.7|13253.7|13209.6|13208.1|11847
1605002400000|2020-11-10 10:00:00|13249.6|13248.1|13243.1|13241.6|13260.3|13259.4|13227.9|13226.9|13578
1605006000000|2020-11-10 11:00:00|13243.2|13241.7|13262.4|13260.9|13273.4|13272.1|13231.1|13229.6|11842
1605009600000|2020-11-10 12:00:00|13262.5|13261|13250.1|13248.6|13269.3|13268|13229.7|13228.7|11633
1605013200000|2020-11-10 13:00:00|13250.3|13248.8|13239.9|13238.4|13259.4|13258.2|13222.7|13221.6|11908
1605016800000|2020-11-10 14:00:00|13239.5|13238.6|13257|13256.1|13265.7|13264.5|13233.7|13232.6|12030
1605020400000|2020-11-10 15:00:00|13257.2|13256.3|13250.3|13249.4|13279.4|13278.1|13234.9|13233.8|15817
1605024000000|2020-11-10 16:00:00|13250|13249.1|13234.3|13233.4|13251.3|13250.4|13215.1|13214.2|11170
1605027600000|2020-11-10 17:00:00|13234.2|13233.3|13237.3|13236.4|13253.1|13252.2|13231.6|13230.6|8861
1605031200000|2020-11-10 18:00:00|13237.2|13236.3|13246.9|13246|13252.7|13251.7|13237.2|13236.3|7013
1605034800000|2020-11-10 19:00:00|13246.3|13245.4|13253.9|13253|13258.6|13257.7|13244.5|13243.5|8099
1605038400000|2020-11-10 20:00:00|13254.1|13253.2|13248.2|13247.3|13255.6|13254.7|13244|13242.9|7867
1605042000000|2020-11-10 21:00:00|13248.7|13247.2|13275.5|13268.9|13278.7|13277.2|13247|13245.9|4031
1605045600000|2020-11-10 22:00:00|13275.6|13269.7|13273.2|13267.7|13277.2|13270.5|13266|13256|3532
1605049200000|2020-11-10 23:00:00|13272.9|13268|13260.9|13260|13274.4|13270.6|13259.6|13258.1|4434
1605052800000|2020-11-11 00:00:00|13261.4|13259.9|13258.8|13257.3|13275.8|13274.3|13258.2|13256.7|5303
1605056400000|2020-11-11 01:00:00|13259.1|13257.6|13266.3|13265.4|13271.5|13270.1|13254.1|13252.7|6497
1605060000000|2020-11-11 02:00:00|13266.4|13265.5|13270.6|13269.7|13281.2|13279.7|13264.2|13262.8|5664
1605063600000|2020-11-11 03:00:00|13270.7|13269.8|13269.4|13267.9|13278.6|13277.4|13269.4|13267.9|5275
1605067200000|2020-11-11 04:00:00|13269.5|13268|13263.4|13262.5|13275|13273.8|13263.2|13262.3|3450
1605070800000|2020-11-11 05:00:00|13263.5|13262.6|13261.9|13261|13267.7|13266.6|13259.2|13258.1|3395
1605074400000|2020-11-11 06:00:00|13262.4|13261.5|13263.5|13262|13269.5|13268.2|13253.1|13251.9|4126
1605078000000|2020-11-11 07:00:00|13263.3|13261.8|13276.8|13275.9|13288.4|13287.5|13263.3|13261.8|8007
1605081600000|2020-11-11 08:00:00|13276.7|13275.8|13282.1|13280.6|13292.8|13291.9|13271.4|13270.2|11784
1605085200000|2020-11-11 09:00:00|13282.2|13280.7|13263.1|13261.6|13315.2|13312.5|13241.1|13238.1|12920
1605088800000|2020-11-11 10:00:00|13263|13261.5|13258.7|13257.8|13274.1|13272.6|13251.8|13250.4|9254
1605092400000|2020-11-11 11:00:00|13258.6|13257.7|13270.2|13268.7|13282.4|13280.9|13257.4|13256|9277
1605096000000|2020-11-11 12:00:00|13271.7|13270.2|13227.4|13225.9|13272|13270.5|13224.6|13223.6|11245
1605099600000|2020-11-11 13:00:00|13227.5|13226|13245.7|13244.8|13247.3|13246.4|13216.5|13215|10562
1605103200000|2020-11-11 14:00:00|13246.1|13245.2|13210.2|13209.3|13253.9|13253|13204.3|13203.3|11989
1605106800000|2020-11-11 15:00:00|13210.3|13209.4|13197.2|13196.3|13218.4|13217.5|13191.7|13190.8|12000
1605110400000|2020-11-11 16:00:00|13197.1|13196.2|13203.9|13203|13208.3|13207.4|13193.2|13192.2|8008
1605114000000|2020-11-11 17:00:00|13203.6|13202.7|13202.3|13201.4|13215.9|13214.9|13197.7|13196.8|6400
1605117600000|2020-11-11 18:00:00|13202.8|13201.3|13214.3|13213.4|13215.8|13214.9|13201.2|13200.3|4603
1605121200000|2020-11-11 19:00:00|13214.2|13213.3|13212.8|13211.9|13219.5|13218.6|13207.3|13206.1|5642
1605124800000|2020-11-11 20:00:00|13212.7|13211.8|13217.4|13215.9|13217.6|13216.5|13204.2|13203|5478
1605128400000|2020-11-11 21:00:00|13216.9|13215.4|13226|13220.9|13228|13224.6|13214.1|13212.7|3337
1605132000000|2020-11-11 22:00:00|13227.9|13220.2|13225.2|13221|13229.5|13222.7|13220|13210.8|4753
1605135600000|2020-11-11 23:00:00|13226.1|13220.9|13224.3|13222.8|13229.8|13227.5|13217.7|13216.5|2674
1605139200000|2020-11-12 00:00:00|13224.4|13222.9|13221.5|13220|13225.2|13223.9|13216.2|13213.8|3251
1605142800000|2020-11-12 01:00:00|13221.6|13220.1|13220.8|13219.3|13229.1|13228|13219.5|13218.6|4756
1605146400000|2020-11-12 02:00:00|13220.4|13219.5|13215.5|13214|13223.3|13221.8|13214.5|13213.4|3872
1605150000000|2020-11-12 03:00:00|13215.6|13214.1|13214.7|13213.8|13218.5|13217.6|13212.1|13211.1|3553
1605153600000|2020-11-12 04:00:00|13214.9|13214|13205.5|13204.6|13216.3|13215|13204.3|13203.2|3260
1605157200000|2020-11-12 05:00:00|13205.4|13204.5|13207.5|13206.6|13210.7|13209.8|13204.6|13203.5|4243
1605160800000|2020-11-12 06:00:00|13207.4|13206.5|13188.6|13186.1|13208.8|13207.5|13181.8|13180.7|6058
1605164400000|2020-11-12 07:00:00|13188.5|13185.8|13171.9|13170.4|13196.9|13195.5|13170|13168.7|7767
1605168000000|2020-11-12 08:00:00|13172.2|13170.7|13189.2|13188.3|13201|13200|13168|13167.1|9833
1605171600000|2020-11-12 09:00:00|13189.1|13188.2|13182.5|13181.6|13195.3|13194.4|13161.5|13160.4|9354
1605175200000|2020-11-12 10:00:00|13182.4|13181.5|13188.7|13187.8|13199.8|13198.7|13180.6|13179.6|8530
1605178800000|2020-11-12 11:00:00|13188.8|13187.9|13153.9|13153|13201.1|13199.9|13153.5|13152.5|8696
1605182400000|2020-11-12 12:00:00|13154|13153.1|13142.9|13142|13162.8|13161.9|13133.3|13132.4|9713
1605186000000|2020-11-12 13:00:00|13143.2|13142.3|13178|13177.1|13181.8|13180.8|13132.6|13131.7|9883
1605189600000|2020-11-12 14:00:00|13177.9|13177|13154.6|13153.7|13183.9|13182.9|13143.2|13142.3|11137
1605193200000|2020-11-12 15:00:00|13154.8|13153.9|13129.5|13128|13162.1|13161|13125.4|13124.2|11030
1605196800000|2020-11-12 16:00:00|13129.3|13128.4|13142|13141.1|13151.9|13150.7|13129.2|13128.3|8746
1605200400000|2020-11-12 17:00:00|13142.1|13141.2|13116.1|13115.2|13146.6|13145.7|13115.2|13114.2|6312
1605204000000|2020-11-12 18:00:00|13116|13115.1|13124.6|13123.1|13125.3|13124.2|13109|13108|6980
1605207600000|2020-11-12 19:00:00|13124.7|13123.2|13118|13117.1|13125.4|13124.3|13109.8|13108.5|6745
1605211200000|2020-11-12 20:00:00|13118.4|13116.9|13121.7|13120.2|13122.3|13121.4|13106.9|13105.7|7217
1605214800000|2020-11-12 21:00:00|13121.8|13120.3|13121|13114.8|13125.8|13123.8|13116.6|13112.1|3461
1605218400000|2020-11-12 22:00:00|13122.6|13112.7|13123.7|13113.7|13139.7|13129.7|13118.4|13108.8|5636
1605222000000|2020-11-12 23:00:00|13123.5|13113.8|13122|13120.5|13129.4|13124|13118.9|13112.3|7088
1605225600000|2020-11-13 00:00:00|13122.1|13120.6|13116|13115.1|13127.3|13126|13116|13115.1|4284
1605229200000|2020-11-13 01:00:00|13116.1|13115.2|13118.8|13117.9|13125.3|13124.2|13115.7|13114.5|4863
1605232800000|2020-11-13 02:00:00|13118.6|13117.7|13114.8|13113.9|13119.1|13118|13109.7|13108.8|5035
1605236400000|2020-11-13 03:00:00|13114.7|13113.8|13114.9|13114|13118.4|13117.2|13112.4|13111.5|4042
1605240000000|2020-11-13 04:00:00|13114.8|13113.9|13122.4|13121.5|13125|13124.1|13112.9|13112|3623
1605243600000|2020-11-13 05:00:00|13122.3|13121.4|13126.4|13125.5|13130.1|13129.2|13119.9|13118.9|3924
1605247200000|2020-11-13 06:00:00|13126.9|13126|13151.7|13150.2|13153.4|13152|13122.4|13121.1|4525
1605250800000|2020-11-13 07:00:00|13152|13151.1|13163.4|13162.5|13166.4|13165.5|13140.1|13139.2|6948
1605254400000|2020-11-13 08:00:00|13163.3|13162.4|13151|13150.1|13167.4|13166.2|13148.3|13147.4|8633
1605258000000|2020-11-13 09:00:00|13151.1|13150.2|13173.5|13172|13176.1|13174.9|13140.7|13139.8|8479
1605261600000|2020-11-13 10:00:00|13173.4|13171.9|13179.9|13179|13187.2|13186.3|13169.4|13168.5|7771
1605265200000|2020-11-13 11:00:00|13179.8|13178.9|13170.6|13169.7|13183.8|13182.9|13165.7|13164.1|7563
1605268800000|2020-11-13 12:00:00|13170.7|13169.8|13165.4|13164.5|13172.7|13171.8|13153.1|13152.2|7242
1605272400000|2020-11-13 13:00:00|13165.2|13164.3|13166.7|13165.8|13173.8|13172.9|13156.4|13155.5|9141
1605276000000|2020-11-13 14:00:00|13166.9|13166|13160.3|13159.4|13173.5|13172.6|13153.8|13152.9|8845
1605279600000|2020-11-13 15:00:00|13160.7|13159.2|13159.1|13158.2|13168|13167.1|13150.9|13150|9996
1605283200000|2020-11-13 16:00:00|13158.9|13158|13175.2|13174.3|13177.7|13176.8|13157.5|13156.6|7160
1605286800000|2020-11-13 17:00:00|13175.3|13174.4|13188.1|13187.2|13192.6|13191.7|13172.9|13172|5640
1605290400000|2020-11-13 18:00:00|13188.2|13187.3|13182.7|13181.8|13191.5|13190.6|13180.2|13179.3|5431
1605294000000|2020-11-13 19:00:00|13182.6|13181.7|13177|13176.1|13185.5|13184.6|13176.1|13175.2|4080
1605297600000|2020-11-13 20:00:00|13176.5|13175.6|13194.1|13193.2|13194.3|13193.4|13174.5|13173.6|4647
1605474000000|2020-11-15 21:00:00|13183.3|13163.3|13186|13166|13196.4|13179.2|13175.7|13155.7|235
1605477600000|2020-11-15 22:00:00|13181|13161|13194.9|13184.9|13198.3|13188.3|13172.8|13152.8|2142
1605481200000|2020-11-15 23:00:00|13194.7|13184.7|13220.1|13219.2|13225.1|13223.5|13194.2|13184.2|5750
1605484800000|2020-11-16 00:00:00|13220.4|13218.9|13212.3|13211.4|13223.2|13222.3|13208.9|13207.8|4809
1605488400000|2020-11-16 01:00:00|13212.8|13211.3|13220.6|13219.1|13222.7|13221.5|13210.9|13209.9|5154
1605492000000|2020-11-16 02:00:00|13220.3|13218.8|13225.2|13224.3|13227.5|13226.3|13218.2|13217.3|4673
1605495600000|2020-11-16 03:00:00|13225.1|13224.2|13229.3|13228.4|13234.6|13233.4|13223.2|13222.1|3939
1605499200000|2020-11-16 04:00:00|13229.2|13228.3|13227.4|13225.9|13232.4|13231.5|13226|13225.1|3191
1605502800000|2020-11-16 05:00:00|13227.5|13226|13216.7|13215.8|13228.1|13226.8|13216.6|13215.7|3817
1605506400000|2020-11-16 06:00:00|13216.8|13215.9|13212.2|13210.7|13226.2|13225.3|13207.2|13206.3|3771
1605510000000|2020-11-16 07:00:00|13212.1|13211.2|13225.8|13224.9|13225.8|13224.9|13205.5|13204.4|4762
1605513600000|2020-11-16 08:00:00|13225.2|13224.3|13209.8|13208.3|13243.2|13242.2|13207.6|13206.3|8162
1605517200000|2020-11-16 09:00:00|13209.7|13208.2|13173.1|13172.2|13213|13211.7|13168.4|13167.2|8205
1605520800000|2020-11-16 10:00:00|13173|13172.1|13184.3|13182.8|13188.4|13187.1|13166.1|13164.9|8544
1605524400000|2020-11-16 11:00:00|13184.1|13182.6|13197.9|13196.4|13218.7|13217.2|13179.9|13178.6|8440
1605528000000|2020-11-16 12:00:00|13198.1|13196.6|13170.3|13169.4|13204.9|13203.5|13168.8|13167.7|11345
1605531600000|2020-11-16 13:00:00|13170.7|13169.2|13180.9|13179.4|13185.1|13183.8|13166.9|13165.9|10816
1605535200000|2020-11-16 14:00:00|13181|13179.5|13184.7|13183.8|13205.1|13204.1|13173.9|13172.6|10156
1605538800000|2020-11-16 15:00:00|13185|13184.1|13178.7|13177.8|13193.7|13192.7|13167.6|13166.5|10642
1605542400000|2020-11-16 16:00:00|13178.1|13177.2|13195.5|13194|13201.7|13200.7|13175.9|13175|7335
1605546000000|2020-11-16 17:00:00|13195.4|13193.9|13197.6|13196.7|13199.8|13198.8|13188.1|13187.2|5103
1605549600000|2020-11-16 18:00:00|13197.5|13196.6|13192.3|13190.8|13200.6|13199.7|13187.2|13185.7|4574
1605553200000|2020-11-16 19:00:00|13192.4|13190.9|13189.4|13188.5|13198.2|13197.3|13187.3|13186.4|4446
1605556800000|2020-11-16 20:00:00|13189.5|13188.6|13197.6|13196.7|13198.4|13197.2|13186.1|13184.8|4451
1605560400000|2020-11-16 21:00:00|13197.4|13196.5|13206.8|13196.8|13208.1|13202.8|13194.5|13193|3148
1605564000000|2020-11-16 22:00:00|13204.2|13194.2|13199.1|13189.6|13206.6|13197|13193.9|13184.9|5617
1605567600000|2020-11-16 23:00:00|13198.7|13189.8|13222.3|13220.8|13234.8|13233.3|13196.2|13189.8|8055
1605571200000|2020-11-17 00:00:00|13222.2|13220.7|13219|13217.5|13225|13223.8|13216.4|13214.9|6535
1605574800000|2020-11-17 01:00:00|13219.1|13217.6|13212.5|13211.6|13224.4|13223.2|13211.4|13210.4|6225
1605578400000|2020-11-17 02:00:00|13212.6|13211.7|13219.1|13217.6|13226.3|13225.4|13207.8|13206.9|5329
1605582000000|2020-11-17 03:00:00|13219|13217.5|13224|13223.1|13229.1|13228.1|13218.6|13217.1|4435
1605585600000|2020-11-17 04:00:00|13223.9|13223|13222.7|13221.2|13225.9|13224.9|13220.7|13219.7|3366
1605589200000|2020-11-17 05:00:00|13222.8|13221.3|13215.4|13214.5|13222.9|13221.5|13213.7|13212.8|4707
1605592800000|2020-11-17 06:00:00|13215.5|13214.6|13212.6|13211.1|13217.9|13217|13210.7|13209.6|4046
1605596400000|2020-11-17 07:00:00|13212.4|13210.9|13200.2|13199.3|13226.9|13225.8|13193.8|13192.9|5367
1605600000000|2020-11-17 08:00:00|13200.1|13199.2|13222.7|13221.8|13228.1|13227.1|13196.7|13195.8|8543
1605603600000|2020-11-17 09:00:00|13222.6|13221.7|13225.6|13224.7|13237.7|13236.8|13217|13215.8|7426
1605607200000|2020-11-17 10:00:00|13225.5|13224.6|13247.4|13245.9|13257.5|13254.3|13220.8|13219.9|7782
1605610800000|2020-11-17 11:00:00|13247.8|13246.3|13272.1|13270.6|13273.3|13272.3|13246.8|13245.6|7226
1605614400000|2020-11-17 12:00:00|13272|13270.5|13259.3|13258.4|13272|13270.5|13254.6|13253.3|7671
1605618000000|2020-11-17 13:00:00|13259.2|13258.3|13264.6|13263.7|13269.8|13268.9|13248.9|13247.6|9041
1605621600000|2020-11-17 14:00:00|13264.4|13263.5|13256.5|13255.6|13266|13265.1|13246.8|13245.9|9192
1605625200000|2020-11-17 15:00:00|13256.6|13255.7|13259.8|13258.9|13266.5|13265.6|13244.8|13243.9|9775
1605628800000|2020-11-17 16:00:00|13259.9|13259|13246.4|13245.5|13261.1|13260.1|13242.2|13241.3|7329
1605632400000|2020-11-17 17:00:00|13246.6|13245.7|13242|13241.1|13252.4|13251.5|13240.5|13239.6|5747
1605636000000|2020-11-17 18:00:00|13242.1|13241.2|13247.6|13246.7|13248|13247.1|13239.6|13238.7|4422
1605639600000|2020-11-17 19:00:00|13247.7|13246.8|13259.9|13258.4|13260.6|13259.4|13245.3|13244.4|4127
1605643200000|2020-11-17 20:00:00|13259.8|13258.3|13252.6|13251.1|13260.3|13258.9|13249.7|13248.6|4556
1605646800000|2020-11-17 21:00:00|13252.9|13251.4|13251.5|13248.1|13259|13257.7|13249|13247.4|3265
1605650400000|2020-11-17 22:00:00|13252.1|13248.5|13268.2|13259.9|13271.3|13262.8|13248.9|13242.9|5048
1605654000000|2020-11-17 23:00:00|13266.9|13260|13257.5|13256|13268.3|13260.7|13254.7|13253.2|5094
1605657600000|2020-11-18 00:00:00|13257.2|13255.7|13249.5|13248.6|13262.2|13260.7|13246.8|13245.9|5252
1605661200000|2020-11-18 01:00:00|13249|13248.1|13248.3|13246.8|13253.6|13252.7|13244.3|13243.1|5328
1605664800000|2020-11-18 02:00:00|13248.2|13246.7|13251.8|13250.3|13255.7|13254.2|13247|13245.8|3191
1605668400000|2020-11-18 03:00:00|13251.7|13250.2|13254.9|13254|13255.4|13254.5|13248|13246.7|3422
1605672000000|2020-11-18 04:00:00|13255|13254.1|13261.9|13260.4|13262.9|13261.7|13253.1|13251.8|3525
1605675600000|2020-11-18 05:00:00|13262|13260.5|13267.3|13266.4|13271.3|13270.1|13258.9|13257.4|4752
1605679200000|2020-11-18 06:00:00|13267.2|13266.3|13262.6|13259.9|13267.9|13266.9|13256.9|13255.8|4823
1605682800000|2020-11-18 07:00:00|13262.5|13260|13276.9|13276|13281.4|13280.3|13262.5|13259|6968
1605686400000|2020-11-18 08:00:00|13277|13276.1|13282.7|13281.2|13292.5|13291.2|13273.6|13272.3|8291
1605690000000|2020-11-18 09:00:00|13282.8|13281.3|13292.8|13291.3|13298|13297.1|13279.9|13278.7|7059
1605693600000|2020-11-18 10:00:00|13292.7|13291.2|13292.2|13291.3|13294.4|13293.1|13284.4|13283.5|6403
1605697200000|2020-11-18 11:00:00|13292.1|13291.2|13279.8|13278.3|13294.8|13293.5|13274.9|13274|7166
1605700800000|2020-11-18 12:00:00|13279.7|13278.2|13277.1|13276.2|13283.7|13282.8|13264.9|13263.4|7882
1605704400000|2020-11-18 13:00:00|13277.4|13275.9|13275.5|13274|13280.5|13279.6|13263.2|13262|8446
1605708000000|2020-11-18 14:00:00|13275.6|13274.1|13294.2|13293.3|13295.7|13294.8|13269.9|13268.4|8160
1605711600000|2020-11-18 15:00:00|13294.1|13293.2|13303.1|13302.2|13312.7|13311.8|13293|13292.1|9094
1605715200000|2020-11-18 16:00:00|13303.2|13302.3|13298.4|13297.5|13305.2|13304.3|13291|13289.8|6399
1605718800000|2020-11-18 17:00:00|13298.3|13297.4|13289.4|13288.5|13300.6|13299.7|13282.6|13281.7|6105
1605722400000|2020-11-18 18:00:00|13289.2|13288.3|13286.1|13285.2|13290.7|13289.8|13281.7|13280.4|4560
1605726000000|2020-11-18 19:00:00|13286|13285.1|13282.5|13281.6|13289.2|13288.2|13275.6|13274.7|4596
1605729600000|2020-11-18 20:00:00|13282.4|13281.5|13269.2|13268.3|13284.4|13283.2|13266.2|13264.8|5145
1605733200000|2020-11-18 21:00:00|13269.1|13268.2|13270.2|13265.2|13274.4|13273.2|13265.4|13264.1|3240
1605736800000|2020-11-18 22:00:00|13277.5|13267.5|13270.7|13265.8|13280.2|13274|13268.8|13263.5|4028
1605740400000|2020-11-18 23:00:00|13270.8|13265.9|13252.6|13251.1|13271.9|13268.8|13252.4|13250.9|3157
1605744000000|2020-11-19 00:00:00|13252.5|13251|13232.7|13231.8|13252.5|13251|13230.5|13229.1|6572
1605747600000|2020-11-19 01:00:00|13232.6|13231.7|13238.1|13236.6|13239.3|13238|13226.5|13225|5971
1605751200000|2020-11-19 02:00:00|13237.8|13236.9|13239.7|13238.2|13245.7|13244.8|13237.4|13236.1|4902
1605754800000|2020-11-19 03:00:00|13239.8|13238.3|13226.7|13225.2|13241.2|13240|13224.6|13223.5|4368
1605758400000|2020-11-19 04:00:00|13226.6|13225.1|13234.6|13233.7|13235.3|13234.2|13225.7|13224.5|3495
1605762000000|2020-11-19 05:00:00|13234.7|13233.8|13236|13235.1|13240.1|13238.9|13225.4|13224.2|4050
1605765600000|2020-11-19 06:00:00|13235.9|13235|13240.6|13239.1|13241.1|13240.2|13225.9|13224.6|4708
1605769200000|2020-11-19 07:00:00|13240.5|13239|13234.5|13233.6|13250.3|13249.2|13226.7|13225.5|6674
1605772800000|2020-11-19 08:00:00|13234.8|13233.3|13210.6|13209.7|13239.8|13238.7|13205.1|13204.1|10528
1605776400000|2020-11-19 09:00:00|13211|13209.5|13210.3|13209.4|13231.1|13230.1|13205.8|13204.6|8805
1605780000000|2020-11-19 10:00:00|13210.5|13209|13244.5|13243|13257.8|13256.3|13206.6|13205.1|9389
1605783600000|2020-11-19 11:00:00|13244.7|13243.2|13255.3|13254.4|13265.3|13264|13229.8|13228.6|8610
1605787200000|2020-11-19 12:00:00|13255.6|13254.1|13232.9|13231.4|13258.5|13257.1|13232.4|13231.2|7260
1605790800000|2020-11-19 13:00:00|13232.7|13231.8|13228.7|13227.8|13242.2|13240.8|13215.6|13214.1|8104
1605794400000|2020-11-19 14:00:00|13228.6|13227.7|13221.8|13220.3|13229.7|13228.3|13196.2|13195.3|10479
1605798000000|2020-11-19 15:00:00|13221.7|13220.2|13226.7|13225.8|13240.7|13239.8|13209.5|13208.2|11005
1605801600000|2020-11-19 16:00:00|13226.6|13225.7|13224.9|13224|13233.2|13232.1|13213.1|13211.6|7186
1605805200000|2020-11-19 17:00:00|13224.7|13223.8|13235.9|13235|13238.6|13237.3|13221.8|13220.9|5311
1605808800000|2020-11-19 18:00:00|13236|13235.1|13249.2|13247.7|13250|13249.1|13233.4|13232.2|4800
1605812400000|2020-11-19 19:00:00|13249.1|13247.6|13255.8|13254.3|13259.6|13258.5|13245.7|13244.8|5504
1605816000000|2020-11-19 20:00:00|13255.7|13254.2|13274.9|13273.4|13280.1|13278.6|13248.4|13247.2|6378
1605819600000|2020-11-19 21:00:00|13274.8|13273.3|13265.6|13258.4|13275|13273.5|13262.3|13257.2|3048
1605823200000|2020-11-19 22:00:00|13266.2|13256.2|13258.8|13248.8|13269.4|13264.8|13249.9|13239.9|6545
1605826800000|2020-11-19 23:00:00|13258.9|13248.9|13248.2|13246.7|13259.8|13253.6|13247.5|13245.9|5119
1605830400000|2020-11-20 00:00:00|13248.3|13246.8|13255.1|13253.6|13255.7|13254.3|13248.3|13246.8|4019
1605834000000|2020-11-20 01:00:00|13255|13253.5|13259.8|13258.3|13262.2|13260.7|13254.6|13253.3|4271
1605837600000|2020-11-20 02:00:00|13259.9|13258.4|13255.8|13254.3|13260.1|13258.8|13253.5|13252|3717
1605841200000|2020-11-20 03:00:00|13255.9|13254.4|13264.3|13262.8|13270.4|13269.3|13255.2|13254.2|3964
1605844800000|2020-11-20 04:00:00|13263.7|13262.9|13276.7|13275.2|13278.1|13276.8|13262.9|13261.4|3957
1605848400000|2020-11-20 05:00:00|13276.8|13275.3|13279.7|13278.2|13284.7|13283.2|13271.1|13270|5064
1605852000000|2020-11-20 06:00:00|13279.5|13278|13282.7|13279.1|13285.6|13284.3|13276.5|13275.1|4858
1605855600000|2020-11-20 07:00:00|13282.5|13277.1|13257.3|13256.4|13288.6|13287.1|13251.5|13250.1|7374
1605859200000|2020-11-20 08:00:00|13257.4|13256.5|13266.9|13265.4|13267.6|13266.5|13249.5|13248.4|7914
1605862800000|2020-11-20 09:00:00|13267|13265.5|13276.9|13275.4|13293.7|13292.2|13261.2|13260.1|9300
1605866400000|2020-11-20 10:00:00|13276.8|13275.3|13263.5|13262|13286.1|13285|13261.2|13260.2|8203
1605870000000|2020-11-20 11:00:00|13263.3|13261.8|13278.5|13277.6|13288.2|13286.7|13259.3|13257.8|8272
1605873600000|2020-11-20 12:00:00|13278.6|13277.7|13275.7|13274.2|13282.5|13281.4|13269.6|13268.4|7022
1605877200000|2020-11-20 13:00:00|13275.5|13274.6|13270.8|13269.3|13277.1|13276.1|13258|13256.7|6740
1605880800000|2020-11-20 14:00:00|13270.7|13269.2|13282.1|13281.2|13290.2|13289|13270.3|13269.1|7521
1605884400000|2020-11-20 15:00:00|13281.8|13280.9|13287|13286.1|13297.5|13296.3|13275.9|13275|8046
1605888000000|2020-11-20 16:00:00|13286.9|13286|13293.6|13292.7|13295.8|13294.5|13280.2|13279.2|6494
1605891600000|2020-11-20 17:00:00|13293.5|13292.6|13278.7|13277.2|13295|13294.1|13276.3|13275|5007
1605895200000|2020-11-20 18:00:00|13278.2|13277.3|13283.7|13282.8|13299.2|13295.4|13264.2|13261|4580
1605898800000|2020-11-20 19:00:00|13283.8|13282.9|13279.7|13278.8|13287.7|13286.8|13277.5|13276.2|3462
1605902400000|2020-11-20 20:00:00|13279.6|13278.7|13294.2|13292.7|13294.7|13293.2|13279.6|13278.3|5157
1605906000000|2020-11-20 21:00:00|13294.1|13292.6|13287.2|13285.7|13296.2|13294.7|13280.5|13279|4373
1606078800000|2020-11-22 21:00:00|13303.1|13296.6|13296.7|13284.7|13307.6|13297.2|13294.2|13274.5|251
1606082400000|2020-11-22 22:00:00|13302.3|13288.7|13299.4|13295.4|13304.6|13297.5|13287.5|13277.5|4979
1606086000000|2020-11-22 23:00:00|13299.6|13295.3|13304.5|13303|13305.8|13304.5|13296.3|13292.7|5307
1606089600000|2020-11-23 00:00:00|13304.4|13302.9|13309.6|13308.1|13313.1|13311.6|13299.9|13296.5|3776
1606093200000|2020-11-23 01:00:00|13309.5|13308|13326.6|13325.1|13327.9|13326.6|13308.7|13307.2|4468
1606096800000|2020-11-23 02:00:00|13326.7|13325.2|13322.6|13321.1|13326.8|13325.3|13320.5|13319|2796
1606100400000|2020-11-23 03:00:00|13322.7|13321.2|13319.1|13318.2|13326.1|13324.9|13316.9|13315.7|2599
1606104000000|2020-11-23 04:00:00|13318.8|13317.9|13316.1|13314.6|13318.9|13317.9|13313.7|13312.4|2496
1606107600000|2020-11-23 05:00:00|13316.2|13314.7|13327.4|13326.5|13327.8|13326.6|13315.2|13314.1|2345
1606111200000|2020-11-23 06:00:00|13327.7|13326.2|13319.7|13318.2|13332.7|13331.4|13316.2|13315|3132
1606114800000|2020-11-23 07:00:00|13319.8|13318.3|13329.1|13328.2|13331.5|13330.4|13312.6|13311.1|5523
1606118400000|2020-11-23 08:00:00|13328.6|13327.7|13371.1|13370.2|13376.6|13375.5|13325.7|13324.8|9327
1606122000000|2020-11-23 09:00:00|13371.4|13369.9|13365.6|13364.7|13381.9|13380.7|13352.7|13351.5|8883
1606125600000|2020-11-23 10:00:00|13365.5|13364.6|13367.5|13366|13379|13377.5|13361.2|13360.3|7539
1606129200000|2020-11-23 11:00:00|13367.7|13366.2|13372.9|13371.4|13374.4|13372.9|13351.9|13350.4|8960
1606132800000|2020-11-23 12:00:00|13373|13371.5|13393.1|13392.2|13397.4|13396.3|13363.9|13362.4|7508
1606136400000|2020-11-23 13:00:00|13393.7|13392.8|13390.8|13389.3|13398.4|13397.3|13379.6|13378.7|6891
1606140000000|2020-11-23 14:00:00|13390.7|13389.2|13353.7|13352.2|13395.6|13394.4|13347.9|13346.7|9844
1606143600000|2020-11-23 15:00:00|13353.8|13352.3|13294.6|13293.7|13356.5|13355.3|13288.8|13287.9|12464
1606147200000|2020-11-23 16:00:00|13294.5|13293.6|13299.3|13298.4|13306.6|13305.7|13264.4|13263.2|11519
1606150800000|2020-11-23 17:00:00|13298.9|13298|13312.5|13311.6|13317.5|13316.5|13293.8|13292.5|7704
1606154400000|2020-11-23 18:00:00|13312.4|13311.5|13314|13313.1|13318.4|13317.3|13307.1|13306.2|4741
1606158000000|2020-11-23 19:00:00|13314.1|13313.2|13325.7|13324.2|13326.4|13325.5|13309.4|13308.5|5070
1606161600000|2020-11-23 20:00:00|13325.1|13324.4|13318.6|13317.1|13332.8|13331.6|13317.1|13316.1|5144
1606165200000|2020-11-23 21:00:00|13318.7|13317.2|13325.9|13316.7|13327.8|13325.3|13315.1|13314.1|2773
1606168800000|2020-11-23 22:00:00|13324.4|13314.4|13326.6|13320.7|13328.9|13321.6|13321.8|13312.1|2561
1606172400000|2020-11-23 23:00:00|13326.9|13320.8|13327.1|13325.6|13335.5|13334|13323.3|13318|3803
1606176000000|2020-11-24 00:00:00|13327|13325.5|13324.5|13323|13330.7|13329.5|13319.6|13318.1|4266
1606179600000|2020-11-24 01:00:00|13324.8|13323.3|13328|13327.1|13339.2|13337.7|13323.7|13322.2|6451
1606183200000|2020-11-24 02:00:00|13328.1|13327.2|13327.7|13326.2|13333.9|13332.5|13322.8|13321.4|5068
1606186800000|2020-11-24 03:00:00|13327.8|13326.3|13332.5|13331|13334.8|13333.4|13325|13323.5|4318
1606190400000|2020-11-24 04:00:00|13332.6|13331.1|13335.8|13334.3|13337.3|13336.2|13327.5|13326.1|3199
1606194000000|2020-11-24 05:00:00|13335.7|13334.2|13336.7|13335.2|13338|13336.5|13330.5|13329.1|4434
1606197600000|2020-11-24 06:00:00|13336.6|13335.1|13339.9|13338.4|13344.6|13343.6|13335.3|13334.2|4000
1606201200000|2020-11-24 07:00:00|13340.2|13338.7|13339.7|13338.2|13350.6|13349.6|13332.2|13331.3|4694
1606204800000|2020-11-24 08:00:00|13340.4|13338.9|13375|13372.3|13378.8|13377.6|13339.3|13338.1|9824
1606208400000|2020-11-24 09:00:00|13374.1|13372.6|13363.9|13362.4|13381.2|13379.8|13356.8|13355.9|8424
1606212000000|2020-11-24 10:00:00|13364|13362.5|13358.8|13357.3|13369.7|13368.7|13346.1|13344.6|8395
1606215600000|2020-11-24 11:00:00|13359.1|13357.6|13338.8|13337.3|13365.1|13363.8|13337.4|13336.4|9113
1606219200000|2020-11-24 12:00:00|13338.6|13337.1|13324.6|13323.1|13351.3|13350|13316.1|13314.7|8259
1606222800000|2020-11-24 13:00:00|13324.5|13323|13311.9|13310.4|13339.2|13337.7|13309|13307.5|8274
1606226400000|2020-11-24 14:00:00|13311.7|13310.2|13327.7|13325.2|13328.4|13326.4|13293.6|13291.5|10536
1606230000000|2020-11-24 15:00:00|13328|13324.9|13355.8|13354.9|13360.9|13360|13315.3|13314.1|10266
1606233600000|2020-11-24 16:00:00|13355.7|13354.8|13349.7|13348.2|13361.6|13360.7|13347.2|13346.3|9125
1606237200000|2020-11-24 17:00:00|13349.6|13348.1|13343.6|13342.7|13351.3|13350|13330.1|13328.9|6391
1606240800000|2020-11-24 18:00:00|13343.7|13342.8|13362.4|13361.5|13363.3|13362.2|13340.7|13339.5|5679
1606244400000|2020-11-24 19:00:00|13362.5|13361.6|13351.9|13351|13362.8|13361.7|13347.3|13346.4|3389
1606248000000|2020-11-24 20:00:00|13351.7|13350.8|13362.5|13361|13362.8|13361.6|13350.9|13349.4|4781
1606251600000|2020-11-24 21:00:00|13362.4|13360.9|13365.4|13355.4|13366.1|13364.2|13355.9|13354.6|2896
1606255200000|2020-11-24 22:00:00|13364.5|13355.2|13362.6|13354.7|13365.1|13359.5|13356.3|13348.2|3131
1606258800000|2020-11-24 23:00:00|13362.3|13355.1|13362.5|13361|13364.6|13363.1|13357.2|13355.1|3543
1606262400000|2020-11-25 00:00:00|13362.7|13361.2|13361.7|13360.2|13367.4|13366.1|13356.6|13355.7|4489
1606266000000|2020-11-25 01:00:00|13361.6|13360.1|13358.5|13357|13365.4|13364.1|13357.7|13356.2|4647
1606269600000|2020-11-25 02:00:00|13358.6|13357.1|13364.3|13362.8|13364.5|13363.2|13354.3|13352.8|4190
1606273200000|2020-11-25 03:00:00|13364.7|13363.2|13359.8|13358.3|13367.3|13366.1|13355.8|13354.6|4803
1606276800000|2020-11-25 04:00:00|13359.6|13358.7|13355.8|13354.3|13361.8|13360.4|13354.8|13353.5|3423
1606280400000|2020-11-25 05:00:00|13355.7|13354.2|13346.3|13344.8|13360.7|13359.4|13345.1|13344.1|5243
1606284000000|2020-11-25 06:00:00|13346.1|13344.6|13355.6|13354.1|13355.9|13354.4|13338.3|13336.9|5592
1606287600000|2020-11-25 07:00:00|13355.7|13354.2|13370.6|13369.1|13382.4|13380.9|13354|13352.7|6755
1606291200000|2020-11-25 08:00:00|13370.5|13369|13344.6|13343.1|13385.3|13383.9|13331.5|13330|11055
1606294800000|2020-11-25 09:00:00|13344.5|13343|13343.6|13342.7|13357.6|13356.5|13332.3|13330.9|8851
1606298400000|2020-11-25 10:00:00|13343.8|13342.9|13314.3|13312.8|13347.4|13346.1|13310.8|13309.3|8691
1606302000000|2020-11-25 11:00:00|13314.2|13312.7|13326.1|13324.6|13331.9|13330.7|13304.4|13303.5|7853
1606305600000|2020-11-25 12:00:00|13326|13324.5|13349.4|13348.5|13358.2|13357|13325.4|13324.2|7592
1606309200000|2020-11-25 13:00:00|13349.5|13348.6|13339.9|13338.4|13359.7|13358.7|13331|13329.7|9178
1606312800000|2020-11-25 14:00:00|13339.8|13338.3|13363.2|13361.7|13372.3|13371.1|13327.9|13326.4|9786
1606316400000|2020-11-25 15:00:00|13363.6|13361.4|13379.3|13377.8|13394.3|13392.8|13339.4|13338.5|11456
1606320000000|2020-11-25 16:00:00|13379.2|13378.3|13376.6|13375.7|13391.5|13390.2|13372.4|13371.5|8135
1606323600000|2020-11-25 17:00:00|13376.7|13375.8|13381.4|13380.5|13385.4|13384.4|13374.2|13373|6191
1606327200000|2020-11-25 18:00:00|13381.3|13380.4|13386.1|13376.1|13390.3|13388.2|13379.4|13376.1|4605
1606330800000|2020-11-25 19:00:00|13385.8|13375.8|13382.8|13381.9|13391.6|13386.8|13373.6|13372.5|5494
1606334400000|2020-11-25 20:00:00|13382.9|13382|13392.4|13390.9|13394.2|13393|13381|13380.1|4958
1606338000000|2020-11-25 21:00:00|13392.5|13391|13388.6|13386.4|13392.5|13391.1|13384|13381.9|2611
1606341600000|2020-11-25 22:00:00|13382.3|13386.5|13384.4|13380.3|13390.9|13386.5|13380.7|13372.3|4302
1606345200000|2020-11-25 23:00:00|13385.1|13379.9|13384.3|13382.8|13387.3|13384.2|13383.6|13378|5320
1606348800000|2020-11-26 00:00:00|13384.4|13382.9|13389|13387.5|13393.4|13391.9|13384.2|13382.7|3225
1606352400000|2020-11-26 01:00:00|13389.1|13387.6|13395.4|13393.9|13398.6|13397.4|13388.8|13387.3|3895
1606356000000|2020-11-26 02:00:00|13395.2|13394.3|13392.7|13391.2|13396.1|13394.6|13386.4|13385.2|2962
1606359600000|2020-11-26 03:00:00|13392.8|13391.3|13384.8|13383.3|13395.9|13394.4|13384.6|13383.1|2639
1606363200000|2020-11-26 04:00:00|13384.9|13383.4|13389.1|13387.6|13390.8|13389.3|13384.8|13383.3|2990
1606366800000|2020-11-26 05:00:00|13389|13387.5|13389.2|13387.7|13391.8|13390.7|13386.1|13384.9|3344
1606370400000|2020-11-26 06:00:00|13389.3|13387.8|13393.8|13392.3|13398.1|13397|13388.2|13387.1|3452
1606374000000|2020-11-26 07:00:00|13393.7|13392.2|13369.6|13368.1|13394.7|13393.4|13364.8|13363.3|5411
1606377600000|2020-11-26 08:00:00|13369.7|13368.2|13359.2|13357.7|13378.9|13377.7|13355.1|13353.6|7688
1606381200000|2020-11-26 09:00:00|13359.3|13357.8|13362.2|13360.7|13376.5|13375.2|13357.5|13356.3|6890
1606384800000|2020-11-26 10:00:00|13362.1|13360.6|13352.8|13351.3|13365.5|13364.3|13342.9|13341.4|6872
1606388400000|2020-11-26 11:00:00|13352.1|13350.6|13356.6|13355.1|13361.5|13360.4|13342.7|13341.2|5348
1606392000000|2020-11-26 12:00:00|13356.8|13355.3|13348|13346.5|13359.1|13357.8|13343.1|13342.1|6072
1606395600000|2020-11-26 13:00:00|13347.8|13346.9|13336|13335.1|13354.6|13353.2|13334.3|13332.8|5563
1606399200000|2020-11-26 14:00:00|13336.1|13335.2|13331.9|13331|13339.3|13338.1|13322.9|13321.5|5898
1606402800000|2020-11-26 15:00:00|13331.8|13330.9|13329.7|13328.2|13339.4|13337.9|13322.4|13321.2|5885
1606406400000|2020-11-26 16:00:00|13329.8|13328.3|13356.3|13354.8|13357.7|13356.2|13327.9|13326.7|6235
1606410000000|2020-11-26 17:00:00|13356.2|13354.7|13355.2|13353.7|13363.8|13362.4|13347.6|13346.1|5290
1606413600000|2020-11-26 18:00:00|13355.1|13353.6|13353.4|13351.9|13359.4|13354.6|13347.4|13344.8|4369
1606417200000|2020-11-26 19:00:00|13353.5|13352|13357.7|13356.2|13360|13358.5|13352.2|13350.7|2683
1606420800000|2020-11-26 20:00:00|13357.8|13356.3|13357.1|13355.6|13362.1|13360.6|13355.9|13352.3|2713
1606424400000|2020-11-26 21:00:00|13357.3|13355.8|13358.5|13357|13363.8|13359.1|13355|13348.8|2664
1606428000000|2020-11-26 22:00:00|13358.6|13357.1|13360.5|13353.7|13365.9|13357.7|13349.7|13339.7|5770
1606431600000|2020-11-26 23:00:00|13360.4|13353.8|13354.3|13352.8|13360.7|13357.3|13350|13348.7|4317
1606435200000|2020-11-27 00:00:00|13354.4|13352.9|13352|13350.5|13355.5|13354|13349|13347.7|3102
1606438800000|2020-11-27 01:00:00|13352.1|13350.6|13359.9|13358.4|13361|13359.5|13350.7|13349.5|3541
1606442400000|2020-11-27 02:00:00|13360.1|13358.6|13360.2|13358.7|13361.3|13359.8|13355.9|13354.5|3043
1606446000000|2020-11-27 03:00:00|13360.3|13358.8|13370.8|13369.3|13373.5|13372.1|13359.5|13358|3798
1606449600000|2020-11-27 04:00:00|13370.9|13369.4|13370.3|13369.4|13374.7|13373.2|13369.2|13367.7|2835
1606453200000|2020-11-27 05:00:00|13370.4|13369.5|13375.1|13373.6|13376.1|13374.6|13368.9|13367.5|3044
1606456800000|2020-11-27 06:00:00|13375|13373.5|13367.7|13366.8|13377.4|13375.9|13367.1|13365.7|3385
1606460400000|2020-11-27 07:00:00|13368|13366.5|13369.2|13367.7|13373.8|13372.6|13362.6|13361.4|4997
1606464000000|2020-11-27 08:00:00|13369.3|13367.8|13371.1|13370.2|13382.5|13381.1|13353.9|13352.8|7962
1606467600000|2020-11-27 09:00:00|13370.9|13370|13358.9|13357.4|13372.4|13371.3|13354.9|13353.7|6158
1606471200000|2020-11-27 10:00:00|13358.8|13357.3|13319.4|13317.9|13361|13359.7|13316.6|13314.6|7649
1606474800000|2020-11-27 11:00:00|13319.5|13318|13320.1|13318.6|13336.4|13335|13318.9|13317.6|6676
1606478400000|2020-11-27 12:00:00|13320.2|13318.7|13328.9|13328|13336.7|13335.2|13311.8|13310.3|7614
1606482000000|2020-11-27 13:00:00|13329.1|13328.2|13348.4|13346.9|13355.1|13353.8|13321.1|13319.8|7300
1606485600000|2020-11-27 14:00:00|13348.5|13347|13346.1|13345.2|13360|13358.7|13339.6|13338.1|7736
1606489200000|2020-11-27 15:00:00|13346.3|13345.4|13342.6|13341.1|13363.9|13362.9|13338.6|13337.3|9106
1606492800000|2020-11-27 16:00:00|13342.7|13341.2|13307.1|13305.6|13354|13352.5|13294|13292.5|10821
1606496400000|2020-11-27 17:00:00|13307.2|13305.7|13317.8|13316.3|13318.8|13317.5|13300|13298.5|6239
1606500000000|2020-11-27 18:00:00|13317.7|13316.2|13304.5|13303|13318.2|13317.2|13295.9|13292.5|6152
1606503600000|2020-11-27 19:00:00|13304.4|13302.9|13305.2|13303.7|13306.1|13304.6|13301.5|13300|3468
1606507200000|2020-11-27 20:00:00|13305.1|13303.6|13296.8|13295.3|13307.8|13306.3|13296.6|13295.1|5038
1606510800000|2020-11-27 21:00:00|13296.9|13295.4|13319.1|13309.1|13326.3|13316.3|13288.7|13287.2|10433
1606683600000|2020-11-29 21:00:00|13335.4|13328.9|13335.1|13328.6|13346.1|13336|13331.9|13321.3|345
1606687200000|2020-11-29 22:00:00|13336.6|13330.1|13331.3|13321.3|13340.8|13330.7|13315.1|13295.1|3619
1606690800000|2020-11-29 23:00:00|13331|13321.9|13333|13331.5|13336.6|13334.3|13323.5|13319.6|4883
1606694400000|2020-11-30 00:00:00|13332.9|13331.4|13334.5|13333|13337.5|13336|13324.7|13323.2|4324
1606698000000|2020-11-30 01:00:00|13334.6|13333.1|13340.9|13339.4|13341.4|13340|13329.1|13327.8|4698
1606701600000|2020-11-30 02:00:00|13341|13339.5|13336.3|13334.8|13343.1|13341.7|13334.9|13333.6|3982
1606705200000|2020-11-30 03:00:00|13336.2|13334.7|13337.2|13336.3|13344.9|13343.4|13335|13333.6|3530
1606708800000|2020-11-30 04:00:00|13337.1|13336.2|13338.4|13336.9|13341.9|13340.4|13334.3|13333.2|3947
1606712400000|2020-11-30 05:00:00|13338.3|13336.8|13341.8|13340.3|13343.7|13342.2|13336.4|13334.9|3848
1606716000000|2020-11-30 06:00:00|13341.7|13340.2|13343.2|13341.7|13349.6|13348.3|13340.4|13338.9|4315
1606719600000|2020-11-30 07:00:00|13343|13341.5|13352.1|13350.6|13358.5|13357|13338.6|13337.3|6303
1606723200000|2020-11-30 08:00:00|13352.2|13350.7|13333.4|13332.5|13352.4|13351.2|13331.1|13330.2|8612
1606726800000|2020-11-30 09:00:00|13333.7|13332.8|13326.9|13326|13338.6|13337.7|13305.7|13304.8|9087
1606730400000|2020-11-30 10:00:00|13326.8|13325.9|13330.9|13330|13331.5|13330.1|13318.8|13317.6|6861
1606734000000|2020-11-30 11:00:00|13330.8|13329.9|13357.2|13355.7|13365.1|13363.6|13328.8|13327.6|7533
1606737600000|2020-11-30 12:00:00|13356.9|13356|13327.3|13325.8|13358.7|13357.4|13319.2|13317.7|8682
1606741200000|2020-11-30 13:00:00|13327.6|13326.1|13364.1|13362.6|13369.2|13368.1|13324.8|13323.3|9285
1606744800000|2020-11-30 14:00:00|13363.8|13362.3|13372.7|13371.2|13385.9|13384.4|13351.4|13349.9|10329
1606748400000|2020-11-30 15:00:00|13372.6|13371.1|13352.6|13351.7|13382|13381|13318.6|13317.3|15689
1606752000000|2020-11-30 16:00:00|13352.7|13351.2|13339.2|13337.7|13358.8|13357.6|13331.8|13330.8|11941
1606755600000|2020-11-30 17:00:00|13339.1|13337.6|13353.8|13352.9|13354.6|13353.7|13334|13332.5|7983
1606759200000|2020-11-30 18:00:00|13353.7|13352.8|13350.2|13348.7|13360.8|13359.9|13345|13343.7|5833
1606762800000|2020-11-30 19:00:00|13350.1|13348.6|13343.1|13342.2|13353|13352.1|13339.5|13338|5529
1606766400000|2020-11-30 20:00:00|13343.2|13342.3|13329.4|13327.9|13350.4|13349.1|13328.6|13327.5|5413
1606770000000|2020-11-30 21:00:00|13329.3|13327.8|13328.3|13321.8|13334.3|13332.8|13317.6|13316.1|4274
1606773600000|2020-11-30 22:00:00|13329.6|13321|13334.2|13324.2|13340.4|13331|13328.6|13318.6|2679
1606777200000|2020-11-30 23:00:00|13334.6|13324.6|13336.2|13334.7|13342.3|13340.8|13328|13322.2|4378
1606780800000|2020-12-01 00:00:00|13336.3|13334.8|13344.2|13343.3|13346.9|13345.6|13335.1|13333.6|3355
1606784400000|2020-12-01 01:00:00|13344.4|13342.9|13346.3|13344.8|13349.3|13347.8|13341.9|13340.5|3269
1606788000000|2020-12-01 02:00:00|13346.4|13344.9|13356.3|13354.8|13359.7|13358.2|13345.9|13344.6|4003
1606791600000|2020-12-01 03:00:00|13356.2|13354.7|13359.1|13357.6|13360.6|13359.4|13354.8|13353.7|3918
1606795200000|2020-12-01 04:00:00|13359.2|13357.7|13362.8|13361.3|13366.9|13365.4|13359.2|13357.7|3209
1606798800000|2020-12-01 05:00:00|13363|13361.5|13367.4|13365.9|13367.5|13366.1|13360.6|13359.5|3773
1606802400000|2020-12-01 06:00:00|13367.3|13365.8|13364.1|13362.6|13370.2|13368.7|13360.7|13359.4|3629
1606806000000|2020-12-01 07:00:00|13364.5|13363|13383.1|13381.6|13394.2|13392.7|13362.9|13361.7|6841
1606809600000|2020-12-01 08:00:00|13383.2|13381.7|13400.3|13398.8|13408.6|13406.5|13376.2|13374.7|9544
1606813200000|2020-12-01 09:00:00|13400.6|13399.1|13355.6|13354.1|13404.7|13403.2|13351.6|13350.1|9612
1606816800000|2020-12-01 10:00:00|13355.4|13353.9|13355|13353.5|13365.7|13364.2|13343|13341.5|7294
1606820400000|2020-12-01 11:00:00|13354.9|13353.4|13328.7|13327.2|13357.4|13355.9|13326.1|13324.6|7789
1606824000000|2020-12-01 12:00:00|13328.9|13327.4|13331.1|13330.2|13335.8|13334.3|13316.2|13315|8483
1606827600000|2020-12-01 13:00:00|13331.4|13330.5|13352.4|13350.9|13354.3|13353.1|13322.3|13321|7804
1606831200000|2020-12-01 14:00:00|13352.5|13351|13354.6|13347|13359.5|13358.5|13333.1|13331.6|9026
1606834800000|2020-12-01 15:00:00|13354.4|13346.9|13360.8|13359.9|13375.6|13374.4|13346.8|13345.3|12466
1606838400000|2020-12-01 16:00:00|13360.9|13360|13391.4|13389.9|13442.5|13441|13360.9|13360|13999
1606842000000|2020-12-01 17:00:00|13391.3|13389.8|13419.5|13418|13430.5|13429.4|13390.1|13388.8|7897
1606845600000|2020-12-01 18:00:00|13419.3|13417.8|13429.9|13429|13430.8|13429.9|13416|13414.5|5828
1606849200000|2020-12-01 19:00:00|13430.2|13428.7|13417.1|13415.6|13430.8|13429.9|13415.9|13414.7|4990
1606852800000|2020-12-01 20:00:00|13417.2|13415.7|13427.4|13426.5|13427.6|13426.5|13410.7|13409.6|4993
1606856400000|2020-12-01 21:00:00|13427.1|13426.2|13424.1|13420.4|13430.3|13429.1|13417.3|13415.4|5176
1606860000000|2020-12-01 22:00:00|13425.6|13417.7|13429.7|13423.6|13436.6|13427.2|13422.2|13412.2|6233
1606863600000|2020-12-01 23:00:00|13430|13422.8|13422.3|13420.8|13432.8|13427.7|13419.2|13417.7|5641
1606867200000|2020-12-02 00:00:00|13422.4|13420.9|13422.2|13420.7|13430.3|13428.8|13417.8|13416.3|4370
1606870800000|2020-12-02 01:00:00|13422.3|13420.8|13410.7|13409.2|13424.3|13422.8|13407.9|13406.5|5532
1606874400000|2020-12-02 02:00:00|13410.6|13409.1|13415.5|13414|13424.5|13423.2|13410|13408.7|4799
1606878000000|2020-12-02 03:00:00|13415.4|13413.9|13424.7|13423.2|13426.3|13425|13415|13413.7|3317
1606881600000|2020-12-02 04:00:00|13424.3|13422.8|13418.2|13416.7|13426.5|13425|13417.9|13416.4|3703
1606885200000|2020-12-02 05:00:00|13418.1|13416.6|13414|13412.5|13420.3|13418.8|13412.6|13411.3|4932
1606888800000|2020-12-02 06:00:00|13414.1|13412.6|13407.8|13406.3|13421.8|13420.3|13406.1|13404.6|4959
1606892400000|2020-12-02 07:00:00|13407.3|13405.8|13379.1|13376.5|13442.1|13440.8|13352.4|13347.7|8500
1606896000000|2020-12-02 08:00:00|13379.7|13377.3|13340.6|13339.1|13386.7|13385.2|13339.2|13337.7|12243
1606899600000|2020-12-02 09:00:00|13340.5|13339|13346.5|13342.1|13378.5|13377|13339.7|13338.2|10567
1606903200000|2020-12-02 10:00:00|13346.3|13341.8|13355.2|13353.7|13366.4|13364.9|13340|13338.5|7952
1606906800000|2020-12-02 11:00:00|13355.3|13353.8|13346.7|13345.2|13359.6|13358.4|13344.5|13343|7126
1606910400000|2020-12-02 12:00:00|13346.4|13344.9|13328.5|13327|13346.5|13345.2|13304.5|13303|11158
1606914000000|2020-12-02 13:00:00|13328.6|13327.1|13305.6|13304.1|13339.2|13337.8|13293.4|13291.9|11557
1606917600000|2020-12-02 14:00:00|13305.7|13304.2|13308|13306.5|13317.3|13316|13288.5|13287|11032
1606921200000|2020-12-02 15:00:00|13307.9|13306.4|13326.3|13324.8|13344.8|13343.3|13307.9|13306.4|11967
1606924800000|2020-12-02 16:00:00|13326.1|13324.6|13347|13346.1|13357.5|13356.6|13324.8|13323.6|8919
1606928400000|2020-12-02 17:00:00|13347.2|13346.3|13352.4|13351.5|13365.1|13364.2|13346.6|13345.7|7413
1606932000000|2020-12-02 18:00:00|13352.5|13351.6|13359.2|13358.3|13360.5|13359.6|13347.8|13346.9|4869
1606935600000|2020-12-02 19:00:00|13359.4|13357.9|13359.5|13358.6|13369.5|13368.6|13352.7|13351.8|5936
1606939200000|2020-12-02 20:00:00|13359.6|13358.7|13367.7|13366.2|13367.8|13366.7|13357.9|13356.9|5335
1606942800000|2020-12-02 21:00:00|13368.1|13367.2|13373.5|13363.5|13376.2|13373.7|13363.3|13361.4|4342
1606946400000|2020-12-02 22:00:00|13377.5|13367.5|13374.4|13371.1|13377.5|13372.2|13366|13356|4802
1606950000000|2020-12-02 23:00:00|13373.8|13371|13369.3|13367.8|13380.2|13376.2|13355.9|13353.1|4522
1606953600000|2020-12-03 00:00:00|13369.6|13368.1|13356.7|13355.8|13370.9|13369.4|13354.2|13352.7|5332
1606957200000|2020-12-03 01:00:00|13356.9|13355.4|13367|13366.1|13369.5|13368|13355.8|13354.6|5010
1606960800000|2020-12-03 02:00:00|13366.9|13365.4|13377.4|13375.9|13378.2|13377.1|13365.6|13364.3|4520
1606964400000|2020-12-03 03:00:00|13377.5|13376|13388.1|13386.6|13389.9|13388.9|13376.2|13374.7|3593
1606968000000|2020-12-03 04:00:00|13388.2|13386.7|13387.9|13386.4|13389.5|13388.1|13382.4|13381.3|3066
1606971600000|2020-12-03 05:00:00|13388.5|13387|13389.8|13388.3|13391.1|13389.9|13385.7|13384.8|3408
1606975200000|2020-12-03 06:00:00|13389.7|13388.2|13397.5|13396|13399.6|13398.3|13385.5|13384.5|4573
1606978800000|2020-12-03 07:00:00|13397.3|13395.8|13399.1|13397.6|13410.1|13408.8|13382.1|13381.2|7481
1606982400000|2020-12-03 08:00:00|13398.9|13397.4|13402.1|13400.6|13414.2|13413.3|13393|13391.9|9187
1606986000000|2020-12-03 09:00:00|13401.7|13400.2|13402.1|13401.2|13411.4|13410.2|13391.4|13390.5|9460
1606989600000|2020-12-03 10:00:00|13402.2|13401.3|13418.4|13416.9|13421.8|13420.9|13400.3|13399.4|8211
1606993200000|2020-12-03 11:00:00|13418.6|13417.1|13440.9|13440|13453.5|13452.4|13416.7|13415.8|9373
1606996800000|2020-12-03 12:00:00|13441|13440.1|13451.3|13450.4|13454.9|13453.9|13428.9|13427.4|9065
1607000400000|2020-12-03 13:00:00|13451.6|13450.7|13465.4|13463.9|13466.8|13465.6|13445.6|13444.7|8663
1607004000000|2020-12-03 14:00:00|13465.5|13464|13461.7|13455.6|13475.2|13474.3|13450.7|13449.8|9983
1607007600000|2020-12-03 15:00:00|13461.9|13455.9|13499.1|13498.2|13500.3|13499.4|13457.7|13455.7|10307
1607011200000|2020-12-03 16:00:00|13499|13498.1|13496.2|13495.3|13500.4|13499.5|13477.2|13476.3|8871
1607014800000|2020-12-03 17:00:00|13496.3|13495.4|13486.2|13485.3|13499.4|13498.3|13473.9|13472.9|8077
1607018400000|2020-12-03 18:00:00|13486.3|13485.4|13448.5|13447.6|13488|13487.1|13433.3|13431.2|6963
1607022000000|2020-12-03 19:00:00|13448.4|13447.5|13448.8|13447.9|13462.2|13461.3|13445.4|13444.3|6116
1607025600000|2020-12-03 20:00:00|13448.9|13448|13455.2|13453.7|13458.2|13456.9|13437.2|13436.2|6738
1607029200000|2020-12-03 21:00:00|13455.4|13453.9|13455.7|13445.7|13464.2|13461.6|13446.9|13445.7|4369
1607032800000|2020-12-03 22:00:00|13455.8|13445.8|13457.2|13447.2|13466.7|13456.7|13451|13441|3697
1607036400000|2020-12-03 23:00:00|13457.5|13447.5|13453|13451.5|13460.5|13457.8|13448.7|13447.2|3360
1607040000000|2020-12-04 00:00:00|13452.7|13451.2|13457.9|13456.4|13468.6|13467.1|13447.2|13446.2|4699
1607043600000|2020-12-04 01:00:00|13458|13456.5|13453.4|13451.9|13462.6|13461.4|13450.1|13448.7|6128
1607047200000|2020-12-04 02:00:00|13453.3|13451.8|13454.1|13452.6|13456.5|13455.3|13448.7|13447.7|4090
1607050800000|2020-12-04 03:00:00|13454.2|13452.7|13450.1|13448.6|13456.1|13454.6|13447.9|13446.7|3397
1607054400000|2020-12-04 04:00:00|13450|13448.5|13446.3|13445.4|13452.7|13451.5|13445.2|13444.1|3247
1607058000000|2020-12-04 05:00:00|13446.4|13445.5|13450.1|13449.2|13453.6|13452.3|13443.8|13442.5|4768
1607061600000|2020-12-04 06:00:00|13450.2|13449.3|13468.4|13465.8|13472.2|13470.8|13448|13446.8|5689
1607065200000|2020-12-04 07:00:00|13467.6|13466.1|13442.6|13441.7|13471.3|13469.9|13435.5|13434.3|6655
1607068800000|2020-12-04 08:00:00|13442.5|13441.1|13420.4|13418.9|13467.8|13466.9|13411.6|13409.4|9534
1607072400000|2020-12-04 09:00:00|13420.3|13418.8|13482.9|13481.4|13495.6|13493.7|13418.9|13417.8|11314
1607076000000|2020-12-04 10:00:00|13483|13481.5|13465.8|13464.3|13488.5|13487.6|13435.8|13434.7|10182
1607079600000|2020-12-04 11:00:00|13465.9|13464.4|13469.5|13468|13478.3|13476.8|13450.4|13449.1|8505
1607083200000|2020-12-04 12:00:00|13469.9|13468.4|13463.4|13461.9|13484.9|13484|13456.3|13454.8|7801
1607086800000|2020-12-04 13:00:00|13463.3|13462.4|13503.4|13501.9|13508|13505.4|13456.3|13455.4|12081
1607090400000|2020-12-04 14:00:00|13503.7|13502.2|13519.7|13517.5|13540.3|13539.3|13485.1|13483.7|12972
1607094000000|2020-12-04 15:00:00|13519.8|13517.3|13474.4|13473.5|13522.9|13521.7|13462.4|13461.5|12196
1607097600000|2020-12-04 16:00:00|13474.2|13473.3|13483.7|13482.8|13488.2|13486.8|13464.2|13463.3|8169
1607101200000|2020-12-04 17:00:00|13483.8|13482.9|13473.7|13472.8|13491.5|13490.6|13463.9|13462.4|6794
1607104800000|2020-12-04 18:00:00|13473.6|13472.7|13473|13472.1|13494.8|13493.9|13469.5|13468.5|5860
1607108400000|2020-12-04 19:00:00|13473.1|13472.2|13444.1|13443.2|13480.6|13479.7|13425.4|13424.1|8137
1607112000000|2020-12-04 20:00:00|13444.2|13443.3|13438.3|13437.4|13444.3|13443.4|13420.7|13419.6|7269
1607115600000|2020-12-04 21:00:00|13438.4|13436.9|13439.8|13429.8|13455.1|13445.1|13421.6|13420.1|5401
1607288400000|2020-12-06 21:00:00|13402.4|13388.5|13413.8|13407.3|13419.9|13408.8|13392.5|13378.4|1570
1607292000000|2020-12-06 22:00:00|13414.1|13407.6|13422|13415.1|13425.8|13420.8|13413.3|13400.8|9844
1607295600000|2020-12-06 23:00:00|13421.8|13415.3|13416.2|13414.1|13423.5|13421.2|13413.2|13411.6|6224
1607299200000|2020-12-07 00:00:00|13416.1|13414.6|13427|13426.1|13430.5|13429|13410.8|13409.6|6174
1607302800000|2020-12-07 01:00:00|13426.7|13425.5|13431.2|13429.7|13432.9|13431.4|13421.4|13420.2|5022
1607306400000|2020-12-07 02:00:00|13431.3|13429.8|13431.2|13429.7|13437.5|13436.1|13428.7|13427.4|4459
1607310000000|2020-12-07 03:00:00|13431.3|13429.8|13427.2|13425.7|13438.9|13437.4|13424.6|13423.3|3916
1607313600000|2020-12-07 04:00:00|13427|13425.5|13421|13420.1|13428|13426.5|13420.2|13419.1|2720
1607317200000|2020-12-07 05:00:00|13421.1|13420.2|13417.6|13416.7|13423.6|13422.3|13417.2|13416.1|2745
1607320800000|2020-12-07 06:00:00|13417.7|13416.8|13411.9|13410.4|13419|13418|13403.1|13401.6|4212
1607324400000|2020-12-07 07:00:00|13413.5|13410|13378.1|13376.6|13413.6|13411.4|13367.3|13365.8|7741
1607328000000|2020-12-07 08:00:00|13378|13376.5|13251.1|13249.6|13378|13376.5|13250.6|13249.3|15875
1607331600000|2020-12-07 09:00:00|13250.9|13249.4|13267.7|13266.2|13273.6|13272.1|13225.1|13224.1|10694
1607335200000|2020-12-07 10:00:00|13267.8|13266.3|13274.7|13273.8|13280.9|13279.4|13249.5|13247.4|8666
1607338800000|2020-12-07 11:00:00|13275|13273.5|13258|13257.1|13275.2|13274|13252.5|13251|8454
1607342400000|2020-12-07 12:00:00|13257.8|13256.9|13272.9|13269.7|13287.9|13286.1|13253|13250.9|9164
1607346000000|2020-12-07 13:00:00|13273|13268.9|13322.1|13321.2|13323.9|13322.7|13266.4|13262.4|10959
1607349600000|2020-12-07 14:00:00|13322|13321.1|13316.4|13314.9|13339|13337.8|13314.4|13312.9|10398
1607353200000|2020-12-07 15:00:00|13316.3|13314.8|13313.8|13312.9|13323.4|13322.2|13289.5|13288.6|10206
1607356800000|2020-12-07 16:00:00|13313.9|13313|13353.4|13352.5|13365|13364.1|13312.9|13312|9349
1607360400000|2020-12-07 17:00:00|13353.5|13352.6|13364.4|13363.5|13373.6|13372.7|13349.3|13348.2|7777
1607364000000|2020-12-07 18:00:00|13364.3|13363.4|13344.7|13343.2|13366.3|13365.2|13291.6|13286.6|12068
1607367600000|2020-12-07 19:00:00|13344.6|13343.1|13401.3|13400.4|13406.7|13405.7|13341.1|13339.6|8514
1607371200000|2020-12-07 20:00:00|13401.5|13400.6|13378.9|13377.4|13403|13402|13372.9|13371.4|6188
1607374800000|2020-12-07 21:00:00|13378.7|13377.2|13386.9|13376.9|13388.7|13384.3|13368.6|13367.4|4174
1607378400000|2020-12-07 22:00:00|13383.2|13373.2|13374.2|13369|13383.2|13376.1|13372|13365.5|9892
1607382000000|2020-12-07 23:00:00|13374.1|13369.3|13355.9|13354.4|13374.7|13370.5|13352.6|13351|3971
1607385600000|2020-12-08 00:00:00|13356.1|13354.6|13350.5|13349.6|13362.2|13360.7|13344.3|13342.8|4362
1607389200000|2020-12-08 01:00:00|13350.4|13349.5|13357.8|13356.9|13366.3|13364.6|13350|13348.5|6634
1607392800000|2020-12-08 02:00:00|13357.5|13356.6|13349.6|13348.1|13359.5|13358|13346.8|13345.5|5403
1607396400000|2020-12-08 03:00:00|13349.8|13348.3|13360.8|13359.9|13361.5|13360.1|13347.7|13346.7|5354
1607400000000|2020-12-08 04:00:00|13360.7|13359.8|13349.6|13348.1|13363|13361.5|13344.4|13343|6416
1607403600000|2020-12-08 05:00:00|13349.7|13348.2|13358.1|13357.2|13362.4|13360.9|13347.7|13346.7|5068
1607407200000|2020-12-08 06:00:00|13358|13357.1|13342.3|13340.8|13368.3|13367|13336.2|13334.9|5704
1607410800000|2020-12-08 07:00:00|13342.8|13341.3|13358.3|13356.8|13362.5|13361.3|13330.4|13329.3|7465
1607414400000|2020-12-08 08:00:00|13358.4|13356.9|13342.7|13341.8|13368.4|13366.9|13323.6|13322.5|10869
1607418000000|2020-12-08 09:00:00|13342.9|13342|13356.7|13346.7|13362.4|13361|13337.1|13335.8|9269
1607421600000|2020-12-08 10:00:00|13357|13347|13352.2|13351.3|13365.4|13364.5|13348.1|13344.7|8515
1607425200000|2020-12-08 11:00:00|13352.1|13351.2|13313.5|13312|13353.5|13352.4|13313|13312|9088
1607428800000|2020-12-08 12:00:00|13313.1|13312.2|13300.7|13299.8|13330.2|13329|13298.7|13297.6|9141
1607432400000|2020-12-08 13:00:00|13300.9|13299.4|13349.8|13348.9|13394.9|13392.1|13290.3|13289.4|14261
1607436000000|2020-12-08 14:00:00|13350|13349.1|13322|13320.5|13365|13363.5|13313.8|13312.6|12054
1607439600000|2020-12-08 15:00:00|13322.4|13320.9|13360.9|13360|13365.5|13364.4|13295.8|13294.8|13968
1607443200000|2020-12-08 16:00:00|13361.2|13359.7|13356.8|13355.9|13377.9|13376.4|13348.2|13346.9|9757
1607446800000|2020-12-08 17:00:00|13356.9|13356|13362.2|13360.7|13375|13373.8|13337.8|13336.9|7897
1607450400000|2020-12-08 18:00:00|13362.3|13360.8|13364.5|13363.6|13373|13371.5|13357.1|13356.2|6203
1607454000000|2020-12-08 19:00:00|13364.4|13363.5|13353.8|13352.9|13369.3|13368.2|13353.5|13352.4|4439
1607457600000|2020-12-08 20:00:00|13353.5|13352.6|13357.6|13356.1|13358.8|13357.5|13340.5|13339.3|4798
1607461200000|2020-12-08 21:00:00|13357.7|13356.2|13359.4|13357.9|13362.2|13359.7|13346.7|13345.5|3334
1607464800000|2020-12-08 22:00:00|13360.2|13351.1|13363.9|13356.4|13367.5|13360.1|13357|13347.5|3935
1607468400000|2020-12-08 23:00:00|13364|13356.5|13365.6|13364.1|13382.5|13381|13360|13356.4|4596
1607472000000|2020-12-09 00:00:00|13365.2|13363.7|13374.4|13373.5|13376.7|13375.7|13362.7|13361.5|4532
1607475600000|2020-12-09 01:00:00|13374.5|13373.6|13369.6|13368.1|13376.3|13375.1|13367.3|13366.1|4644
1607479200000|2020-12-09 02:00:00|13369.3|13367.8|13375.6|13374.1|13375.6|13374.1|13365.5|13364.6|3987
1607482800000|2020-12-09 03:00:00|13375.8|13374.3|13374.9|13374|13380.2|13378.7|13371.2|13370.3|3220
1607486400000|2020-12-09 04:00:00|13375|13374.1|13378.6|13377.7|13381.6|13380.4|13374.9|13373.7|3483
1607490000000|2020-12-09 05:00:00|13378.5|13377.6|13376.7|13375.8|13380|13378.7|13374.6|13373.4|3609
1607493600000|2020-12-09 06:00:00|13376.8|13375.9|13385.5|13384|13398|13396.5|13376.5|13375.6|5265
1607497200000|2020-12-09 07:00:00|13385.4|13383.9|13379.9|13378.4|13388.9|13388|13362.4|13361.4|5508
1607500800000|2020-12-09 08:00:00|13380|13378.5|13428.2|13427.3|13434.3|13432.8|13377.1|13376.2|9935
1607504400000|2020-12-09 09:00:00|13428.3|13427.4|13447.5|13446|13450.1|13449.2|13417.8|13416.3|8952
1607508000000|2020-12-09 10:00:00|13447.4|13445.9|13452.3|13451.4|13460|13458.9|13442.6|13441.5|9319
1607511600000|2020-12-09 11:00:00|13452.4|13451.5|13457.1|13455.6|13463.9|13462.4|13441.3|13440.3|8706
1607515200000|2020-12-09 12:00:00|13457|13455.5|13452.7|13451.2|13461|13459.5|13438.9|13437.5|7730
1607518800000|2020-12-09 13:00:00|13453.3|13451.8|13460.8|13459.3|13479.1|13477.6|13448.6|13447.4|8468
1607522400000|2020-12-09 14:00:00|13461|13459.5|13425.6|13423.5|13461.4|13459.9|13422.2|13421.1|10444
1607526000000|2020-12-09 15:00:00|13425.1|13423.6|13397.2|13396.3|13429.1|13427.6|13390.5|13389|11999
1607529600000|2020-12-09 16:00:00|13397.1|13396.2|13391.3|13390.4|13397.2|13396.3|13369.6|13368.3|11044
1607533200000|2020-12-09 17:00:00|13391.2|13390.3|13371.7|13370.8|13395.5|13394.6|13355.8|13354.9|10132
1607536800000|2020-12-09 18:00:00|13371.8|13370.9|13364|13362.5|13379|13377.7|13363.5|13362.4|8966
1607540400000|2020-12-09 19:00:00|13363.9|13362.4|13395.3|13393.8|13399.9|13398.8|13361.9|13360.7|7876
1607544000000|2020-12-09 20:00:00|13394.3|13393.4|13398|13396.5|13399.9|13398.4|13388|13386.6|5795
1607547600000|2020-12-09 21:00:00|13397.8|13396.3|13410.8|13400.8|13411.1|13406|13396.1|13394.6|3722
1607551200000|2020-12-09 22:00:00|13411.3|13401.3|13364.4|13357.4|13418.2|13410.1|13326.9|13316.9|9075
1607554800000|2020-12-09 23:00:00|13364.2|13357.5|13366.4|13364.9|13376.6|13371.7|13348.2|13346.7|5753
1607558400000|2020-12-10 00:00:00|13366.3|13364.8|13382.6|13381.1|13389.5|13388|13364.9|13363.4|5924
1607562000000|2020-12-10 01:00:00|13382.4|13380.9|13369.3|13367.8|13390.5|13389|13363.1|13361.6|5502
1607565600000|2020-12-10 02:00:00|13369.4|13367.9|13369.1|13367.6|13376.9|13375.4|13360.7|13359.2|5896
1607569200000|2020-12-10 03:00:00|13369|13367.5|13370.8|13369.3|13372.4|13370.9|13359.2|13358.3|4877
1607572800000|2020-12-10 04:00:00|13370.6|13369.1|13372.1|13370.6|13373.4|13372.1|13368.9|13367.5|3159
1607576400000|2020-12-10 05:00:00|13371.8|13370.3|13363.5|13362|13372.4|13371.3|13360.7|13359.4|3344
1607580000000|2020-12-10 06:00:00|13363.4|13361.9|13343|13340.5|13364.9|13363.5|13341.3|13337.6|4925
1607583600000|2020-12-10 07:00:00|13343.1|13341|13317.4|13315.9|13353.2|13351.7|13309.1|13307.7|7973
1607587200000|2020-12-10 08:00:00|13317.3|13315.8|13309.8|13308.9|13333.8|13332.3|13303.3|13301.8|9143
1607590800000|2020-12-10 09:00:00|13310.1|13308.6|13318.3|13316.8|13326.7|13325.2|13292.4|13290.9|9503
1607594400000|2020-12-10 10:00:00|13318|13316.5|13318.3|13316.8|13331.3|13330.1|13315.6|13314.3|2986
1607598000000|2020-12-10 11:00:00|13307.7|13306.2|13255.2|13253.7|13309.4|13307.9|13254.6|13253.4|8418
1607601600000|2020-12-10 12:00:00|13255.3|13253.8|13297.6|13296.1|13302.9|13301.4|13246.4|13244.9|12927
1607605200000|2020-12-10 13:00:00|13297|13295.5|13284.7|13283.2|13311.1|13309.6|13279.3|13277.8|14183
1607608800000|2020-12-10 14:00:00|13284.6|13283.1|13310.9|13309.4|13313.3|13312.2|13269.8|13268.5|14099
1607612400000|2020-12-10 15:00:00|13310.6|13309.7|13275.2|13273.7|13321.3|13319.8|13270.6|13269.6|13355
1607616000000|2020-12-10 16:00:00|13275.3|13273.8|13291.8|13290.3|13297.5|13296.3|13264.8|13263.5|10094
1607619600000|2020-12-10 17:00:00|13291.9|13290.4|13311.1|13309.6|13315.7|13314.2|13291.8|13290.3|8240
1607623200000|2020-12-10 18:00:00|13311.6|13309|13285.4|13283.9|13311.6|13309.6|13264.8|13262.9|9705
1607626800000|2020-12-10 19:00:00|13285.3|13283.8|13289.5|13288|13295.1|13293.6|13272.4|13270.9|7313
1607630400000|2020-12-10 20:00:00|13289.4|13287.9|13298|13296.5|13308.8|13307.3|13289.4|13287.9|6235
1607634000000|2020-12-10 21:00:00|13298.1|13296.6|13298.5|13288.5|13304|13302.2|13289.6|13286.7|4789
1607637600000|2020-12-10 22:00:00|13298.3|13288.3|13303.1|13298.4|13313.8|13306.3|13295.6|13286.8|4158
1607641200000|2020-12-10 23:00:00|13303|13298.5|13302.9|13301.4|13307.7|13306.1|13298.8|13291|4458
1607644800000|2020-12-11 00:00:00|13303|13301.5|13301.6|13300.1|13310.7|13309.2|13293|13291.8|4839
1607648400000|2020-12-11 01:00:00|13301.5|13300|13307.1|13305.6|13316.8|13315.5|13301.5|13300|6302
1607652000000|2020-12-11 02:00:00|13307.4|13305.9|13321.8|13320.9|13322.5|13321.1|13305.4|13303.9|5192
1607655600000|2020-12-11 03:00:00|13321.7|13320.8|13320.7|13319.2|13325.1|13323.6|13317.3|13315.8|4368
1607659200000|2020-12-11 04:00:00|13320.6|13319.1|13312.2|13310.7|13325.2|13323.9|13311.7|13310.4|3480
1607662800000|2020-12-11 05:00:00|13312.1|13310.6|13314.6|13313.1|13316|13314.5|13309.1|13307.6|3663
1607666400000|2020-12-11 06:00:00|13314.7|13313.2|13320.7|13318.6|13325.7|13324.2|13313.7|13312.6|4322
1607670000000|2020-12-11 07:00:00|13322.9|13320.3|13276.6|13275.1|13323.3|13322.2|13269|13267.2|6861
1607673600000|2020-12-11 08:00:00|13276.5|13275|13214.1|13212.6|13291.3|13289.8|13185|13183.5|13172
1607677200000|2020-12-11 09:00:00|13213.9|13213|13220.4|13218.9|13244.2|13242.9|13209.2|13207.9|10673
1607680800000|2020-12-11 10:00:00|13220.3|13218.8|13199.3|13197.8|13232.4|13230.5|13196.1|13194.6|10296
1607684400000|2020-12-11 11:00:00|13199.2|13197.7|13184.6|13183.1|13205.3|13203.8|13173.1|13171.6|10963
1607688000000|2020-12-11 12:00:00|13183.2|13182.3|13166.8|13165.3|13192.2|13190.7|13161.8|13160.3|8675
1607691600000|2020-12-11 13:00:00|13166.5|13165|13181.6|13180.1|13184.3|13183.2|13135.1|13133.6|11025
1607695200000|2020-12-11 14:00:00|13181.4|13179.9|13207.1|13204.8|13223.5|13222.3|13176.1|13174.9|11783
1607698800000|2020-12-11 15:00:00|13206.2|13204.7|13216.9|13215.4|13256.2|13254.7|13205.4|13203.5|12233
1607702400000|2020-12-11 16:00:00|13217.1|13215.6|13195.5|13194|13232.6|13231.5|13193.3|13192.1|10573
1607706000000|2020-12-11 17:00:00|13195.6|13194.1|13227.1|13225.6|13227.6|13226.2|13189.5|13188.4|8702
1607709600000|2020-12-11 18:00:00|13226.9|13226|13226.4|13224.9|13230.4|13229.1|13211.8|13210.5|6621
1607713200000|2020-12-11 19:00:00|13226.5|13225|13227.6|13226.7|13228.6|13227.4|13215.1|13213.8|6503
1607716800000|2020-12-11 20:00:00|13227.2|13226.3|13228|13226.5|13228.3|13226.8|13216.4|13215.1|5284
1607720400000|2020-12-11 21:00:00|13227.6|13226.1|13232.3|13222.3|13236.7|13233.7|13214.5|13208.8|5414
1607893200000|2020-12-13 21:00:00|13367.4|13347.4|13374|13354|13401.8|13381.8|13367.3|13347.4|1226
1607896800000|2020-12-13 22:00:00|13377.9|13357.9|13333.7|13323.7|13378.2|13358.2|13327.5|13312.2|9906
1607900400000|2020-12-13 23:00:00|13333.5|13323.5|13317.1|13315.6|13339.1|13336.5|13316|13314.5|6525
1607904000000|2020-12-14 00:00:00|13317.3|13315.8|13301.1|13299.6|13324|13322.5|13294.3|13292.8|6846
1607907600000|2020-12-14 01:00:00|13301.2|13299.7|13319.5|13318|13324.4|13322.4|13291|13289.5|5838
1607911200000|2020-12-14 02:00:00|13319.6|13318.1|13333.5|13332|13339.3|13337.8|13314.2|13313|5143
1607914800000|2020-12-14 03:00:00|13333.6|13332.1|13327.6|13326.1|13334.6|13333.3|13320.2|13318.7|4641
1607918400000|2020-12-14 04:00:00|13327.7|13326.2|13317.7|13316.2|13330.9|13329.4|13316.3|13314.8|2952
1607922000000|2020-12-14 05:00:00|13317.6|13316.1|13324.5|13323|13324.7|13323.2|13309.6|13308.1|3606
1607925600000|2020-12-14 06:00:00|13324.6|13323.1|13351.3|13349.2|13353.6|13352.1|13323.8|13322.3|4340
1607929200000|2020-12-14 07:00:00|13350.9|13349.4|13383.3|13381.8|13391.5|13390|13342.1|13340.6|7756
1607932800000|2020-12-14 08:00:00|13383.7|13382.2|13395.9|13395|13408.8|13407.3|13382.2|13380.7|9770
1607936400000|2020-12-14 09:00:00|13396.2|13394.7|13410.2|13408.7|13411|13409.9|13390.2|13389.1|7594
1607940000000|2020-12-14 10:00:00|13410.3|13408.8|13430.7|13429.2|13437.7|13436.2|13402.3|13400.8|9631
1607943600000|2020-12-14 11:00:00|13430.8|13429.3|13422.3|13420.8|13438.4|13436.9|13417.8|13416.6|7799
1607947200000|2020-12-14 12:00:00|13422.2|13420.7|13403.8|13402.9|13446.4|13445.2|13403.7|13402.4|8894
1607950800000|2020-12-14 13:00:00|13404|13403.1|13403.4|13401.9|13417.8|13416.6|13393.6|13392.2|8767
1607954400000|2020-12-14 14:00:00|13403.5|13402|13382.1|13381.2|13406.6|13405.1|13362.6|13361.1|10690
1607958000000|2020-12-14 15:00:00|13382.4|13380.9|13318.1|13316.6|13385.7|13384.8|13310.9|13309.4|13375
1607961600000|2020-12-14 16:00:00|13317.9|13316.4|13322.9|13321.4|13342.4|13341.1|13314.6|13313.6|8139
1607965200000|2020-12-14 17:00:00|13323.2|13321.7|13335.1|13333.6|13354.1|13352.6|13320.1|13319.2|8145
1607968800000|2020-12-14 18:00:00|13335.2|13334.2|13328.4|13327.5|13339.4|13338.3|13322.5|13321.1|6101
1607972400000|2020-12-14 19:00:00|13328.3|13327.4|13324.1|13322.6|13333|13331.7|13323.6|13322.3|5188
1607976000000|2020-12-14 20:00:00|13324|13322.5|13326.9|13325.4|13328.7|13327.3|13321.4|13320|5262
1607979600000|2020-12-14 21:00:00|13327|13325.5|13331.9|13329.3|13333.6|13330.9|13321|13319.7|3611
1607983200000|2020-12-14 22:00:00|13335|13325|13332.8|13325.2|13344|13334|13316|13310.7|5145
1607986800000|2020-12-14 23:00:00|13332.6|13325.6|13326.6|13325.1|13333.5|13329.6|13324.1|13319.1|10802
1607990400000|2020-12-15 00:00:00|13326.7|13325.2|13338.4|13336.9|13346.3|13344.8|13325|13323.2|4697
1607994000000|2020-12-15 01:00:00|13338.5|13337|13339.6|13338.1|13346|13344.8|13333.1|13331.8|5076
1607997600000|2020-12-15 02:00:00|13339.4|13337.9|13343.9|13342.4|13347.5|13346|13337.8|13336.5|4547
1608001200000|2020-12-15 03:00:00|13344|13342.5|13339.8|13338.3|13348.8|13347.5|13334.7|13333.3|4279
1608004800000|2020-12-15 04:00:00|13339.6|13338.1|13326.5|13325|13339.8|13338.3|13325.2|13323.7|3462
1608008400000|2020-12-15 05:00:00|13326.4|13324.9|13345.9|13344.4|13346.1|13344.6|13325.6|13324.1|4608
1608012000000|2020-12-15 06:00:00|13345.8|13344.3|13342.9|13335.2|13347.3|13345.8|13328.4|13327|4711
1608015600000|2020-12-15 07:00:00|13341.9|13335.8|13327.4|13325.9|13349.4|13347.4|13321.6|13320.5|6416
1608019200000|2020-12-15 08:00:00|13327.3|13325.8|13306.3|13304.8|13334.2|13332.9|13281|13279.5|9840
1608022800000|2020-12-15 09:00:00|13306.1|13304.6|13319|13317.5|13332.6|13331.3|13291.2|13289.7|10393
1608026400000|2020-12-15 10:00:00|13319.3|13317.8|13325.5|13324|13332.1|13330.6|13304.3|13302.8|8755
1608030000000|2020-12-15 11:00:00|13325.6|13324.1|13377|13375.5|13386.3|13384.8|13324.4|13323.1|9551
1608033600000|2020-12-15 12:00:00|13377.3|13375.8|13366.3|13364.8|13398.1|13396.6|13363.3|13361.8|9752
1608037200000|2020-12-15 13:00:00|13366.5|13365|13388.2|13386.7|13394.6|13393.1|13365.8|13364.3|10147
1608040800000|2020-12-15 14:00:00|13388.1|13386.6|13368.5|13367|13393|13392.1|13365.7|13364.6|10975
1608044400000|2020-12-15 15:00:00|13368.7|13367.2|13398.9|13397.4|13403.5|13402.2|13359.6|13358.7|10107
1608048000000|2020-12-15 16:00:00|13399|13397.5|13430.1|13428.6|13453.2|13452|13383.5|13382.5|12699
1608051600000|2020-12-15 17:00:00|13430.2|13428.7|13430.8|13429.3|13439.9|13438.8|13418.9|13417.6|8103
1608055200000|2020-12-15 18:00:00|13430|13428.5|13426.4|13425.5|13449|13447.8|13426.3|13425.2|7615
1608058800000|2020-12-15 19:00:00|13426.3|13425.4|13431.3|13430.4|13435.3|13433.8|13402.1|13400.8|7812
1608062400000|2020-12-15 20:00:00|13430.5|13429|13450.4|13448.9|13451.5|13450|13423.4|13421.9|7394
1608066000000|2020-12-15 21:00:00|13450.3|13448.8|13467.9|13457.9|13471.9|13468.6|13441.6|13440.1|5834
1608069600000|2020-12-15 22:00:00|13467.7|13457.7|13454.5|13448|13471.9|13462.4|13452.5|13443.1|6435
1608073200000|2020-12-15 23:00:00|13455.1|13448.2|13448|13446.5|13457.6|13452.6|13440.5|13439|6167
1608076800000|2020-12-16 00:00:00|13447.7|13446.2|13439.6|13438.1|13447.7|13446.2|13436.3|13434.8|4343
1608080400000|2020-12-16 01:00:00|13439.1|13438.2|13440.3|13438.8|13441.8|13440.3|13434.9|13433.7|4045
1608084000000|2020-12-16 02:00:00|13440.5|13439|13444.1|13442.6|13447.7|13446.3|13440.3|13438.8|3377
1608087600000|2020-12-16 03:00:00|13444|13442.5|13445.7|13444.2|13448.7|13447.3|13443.5|13442.2|3602
1608091200000|2020-12-16 04:00:00|13445.6|13444.1|13467.3|13466.4|13470|13468.7|13441.6|13440.1|4207
1608094800000|2020-12-16 05:00:00|13467.6|13466.1|13463.9|13462.4|13471.5|13470|13458.1|13456.6|5128
1608098400000|2020-12-16 06:00:00|13463.8|13462.3|13472.1|13462.1|13472.4|13468.4|13450.4|13448.9|4549
1608102000000|2020-12-16 07:00:00|13473.4|13463.4|13487.2|13485.7|13492.4|13490.9|13449.3|13447.8|7641
1608105600000|2020-12-16 08:00:00|13487.3|13485.8|13507.9|13506.4|13520.9|13519.6|13473.8|13472.3|12475
1608109200000|2020-12-16 09:00:00|13507.8|13506.3|13517.3|13516.4|13518.1|13517|13492.7|13491.2|9468
1608112800000|2020-12-16 10:00:00|13517.4|13516.5|13505|13503.5|13522|13520.7|13501|13499.5|7913
1608116400000|2020-12-16 11:00:00|13504.9|13503.4|13534.9|13533.4|13549.9|13548.4|13499.2|13497.9|9194
1608120000000|2020-12-16 12:00:00|13535.2|13532.9|13548.8|13547.3|13549.7|13548.3|13509.6|13508.1|8880
1608123600000|2020-12-16 13:00:00|13548.5|13547|13527.1|13525.6|13554.8|13553.3|13512.8|13510.5|10771
1608127200000|2020-12-16 14:00:00|13527.2|13525.7|13511.8|13510.3|13530.2|13528.7|13503.2|13502.3|10870
1608130800000|2020-12-16 15:00:00|13512|13509.7|13500.5|13499|13517.7|13516.3|13480|13478.5|11491
1608134400000|2020-12-16 16:00:00|13500.4|13498.9|13503|13502.1|13506.5|13505.5|13486.4|13485.1|9094
1608138000000|2020-12-16 17:00:00|13502.9|13502|13472.3|13470.8|13504.6|13503.4|13461.2|13460|7217
1608141600000|2020-12-16 18:00:00|13472.2|13471.3|13494.8|13484.8|13495.9|13493.6|13464.9|13464|5769
1608145200000|2020-12-16 19:00:00|13495.6|13485.6|13479|13478.1|13497.9|13491.4|13451.4|13450.2|14122
1608148800000|2020-12-16 20:00:00|13479.2|13477.7|13489|13487.5|13508.7|13507.2|13478.1|13476.6|10494
1608152400000|2020-12-16 21:00:00|13489.2|13487.7|13510.8|13508.5|13513.9|13512.4|13486.9|13485.5|5162
1608156000000|2020-12-16 22:00:00|13511|13508.3|13508.1|13499.3|13513.4|13509|13504.1|13494.1|2634
1608159600000|2020-12-16 23:00:00|13508.7|13498.5|13502.9|13501.4|13509.5|13504|13498.9|13494.2|3418
1608163200000|2020-12-17 00:00:00|13502.5|13501|13508.4|13506.9|13508.9|13507.4|13496.3|13494.8|4402
1608166800000|2020-12-17 01:00:00|13508.3|13506.8|13528|13526.5|13529.5|13528.3|13508.1|13506.6|6362
1608170400000|2020-12-17 02:00:00|13528.1|13526.6|13538.9|13537.4|13540.4|13539.5|13526.6|13525.4|3906
1608174000000|2020-12-17 03:00:00|13538.7|13537.2|13527.5|13526|13540|13538.9|13522.2|13520.7|3385
1608177600000|2020-12-17 04:00:00|13527.4|13525.9|13540.9|13539.4|13541.5|13540.5|13525|13523.9|4596
1608181200000|2020-12-17 05:00:00|13541|13539.5|13561|13560.1|13561.3|13560.3|13538|13536.9|4169
1608184800000|2020-12-17 06:00:00|13561.1|13560.2|13564.4|13562.9|13566.1|13564.6|13553.3|13552.1|5203
1608188400000|2020-12-17 07:00:00|13564.5|13563|13574.3|13572.8|13581.1|13579.8|13563.1|13561.6|8108
1608192000000|2020-12-17 08:00:00|13574.1|13572.6|13582.6|13581.1|13586.4|13585.5|13568.9|13567.7|8658
1608195600000|2020-12-17 09:00:00|13582.9|13581.4|13585.6|13584.7|13586.7|13585.8|13570.9|13569.9|8598
1608199200000|2020-12-17 10:00:00|13585.7|13584.8|13598.9|13598|13601.3|13599.8|13577.8|13576.9|7495
1608202800000|2020-12-17 11:00:00|13599|13598.1|13627.4|13617.4|13628.1|13622.4|13598.4|13597.5|9141
1608206400000|2020-12-17 12:00:00|13627.6|13617.6|13589.5|13588|13629.8|13621.4|13586.6|13585.5|10301
1608210000000|2020-12-17 13:00:00|13589.6|13588.1|13592.6|13591.7|13612.3|13609.2|13583.1|13581.8|10925
1608213600000|2020-12-17 14:00:00|13593.3|13592.4|13604.4|13602.9|13604.4|13603|13584.1|13582.9|9585
1608217200000|2020-12-17 15:00:00|13604.3|13602.8|13594.1|13593.2|13604.7|13603.6|13560.4|13559|12722
1608220800000|2020-12-17 16:00:00|13594.2|13593.3|13609.5|13608.6|13612.5|13611.6|13587.6|13586.2|8674
1608224400000|2020-12-17 17:00:00|13609.7|13608.8|13608.6|13607.7|13625|13624.1|13605.1|13604.2|6928
1608228000000|2020-12-17 18:00:00|13608.5|13607.6|13617.8|13616.9|13618.3|13616.9|13597.4|13595.9|6553
1608231600000|2020-12-17 19:00:00|13617.7|13616.8|13573.8|13572.3|13621.6|13620.3|13573.3|13572.1|7860
1608235200000|2020-12-17 20:00:00|13573.7|13572.2|13561.9|13560.4|13582.5|13581.6|13545.5|13544.6|7775
1608238800000|2020-12-17 21:00:00|13561.8|13560.3|13588.4|13582.6|13590.8|13584.6|13561.1|13559.6|5417
1608242400000|2020-12-17 22:00:00|13588.7|13583.7|13590.4|13582.7|13595.8|13586.6|13581.1|13572|3301
1608246000000|2020-12-17 23:00:00|13590.5|13582.9|13569.6|13568.1|13590.5|13583.5|13568.2|13566.7|3905
1608249600000|2020-12-18 00:00:00|13569.7|13568.2|13557.7|13556.2|13573.4|13572.5|13555.9|13554.6|4036
1608253200000|2020-12-18 01:00:00|13557.6|13556.1|13556.2|13555.3|13560.2|13559.1|13552|13550.9|6349
1608256800000|2020-12-18 02:00:00|13556.1|13555.2|13532.3|13531.4|13556.7|13555.4|13530.3|13529.4|3992
1608260400000|2020-12-18 03:00:00|13532.9|13531.5|13532.8|13531.9|13538.1|13537.1|13530.7|13529.8|3347
1608264000000|2020-12-18 04:00:00|13532.7|13531.8|13527.3|13525.8|13534.2|13533.2|13520.6|13519.1|3985
1608267600000|2020-12-18 05:00:00|13527.4|13525.9|13525.3|13524.4|13531|13529.8|13521.4|13520.3|4347
1608271200000|2020-12-18 06:00:00|13525.4|13524.5|13546.7|13542.9|13552.8|13551.6|13524.1|13523.1|5094
1608274800000|2020-12-18 07:00:00|13546.5|13542.7|13523.1|13522.2|13558.8|13557.3|13522.7|13521.8|6233
1608278400000|2020-12-18 08:00:00|13523.2|13522.3|13544.4|13535.3|13551.4|13550.1|13513|13511.9|9515
1608282000000|2020-12-18 09:00:00|13542|13537.6|13494.5|13493|13547.9|13544.4|13489.5|13488.3|8750
1608285600000|2020-12-18 10:00:00|13494.4|13492.9|13523|13522.1|13524|13522.8|13492.9|13491.8|7485
1608289200000|2020-12-18 11:00:00|13522.9|13522|13533.4|13532.5|13538.9|13537.9|13514|13513.1|7206
1608292800000|2020-12-18 12:00:00|13533.8|13532.3|13522.3|13521.4|13549|13548.1|13518.8|13517.9|9255
1608296400000|2020-12-18 13:00:00|13522.4|13521.5|13514.7|13513.8|13527.5|13526|13495.9|13495|10114
1608300000000|2020-12-18 14:00:00|13514.8|13513.3|13491.2|13489.7|13525.9|13525|13482.3|13481.1|9619
1608303600000|2020-12-18 15:00:00|13491.3|13489.8|13486.1|13485.2|13508.9|13507.8|13472|13470.9|11732
1608307200000|2020-12-18 16:00:00|13486.2|13485.3|13495.4|13493.9|13512.1|13511.2|13478.9|13478|9337
1608310800000|2020-12-18 17:00:00|13494.9|13494|13506.8|13505.9|13512.5|13511.6|13488.4|13487.1|7497
1608314400000|2020-12-18 18:00:00|13506.9|13506|13512.1|13511.2|13512.3|13511.4|13500.6|13499.7|4987
1608318000000|2020-12-18 19:00:00|13511.8|13510.9|13507.9|13506.4|13512.7|13511.8|13498.2|13497.3|4542
1608321600000|2020-12-18 20:00:00|13507.4|13506.5|13495.5|13494|13508.3|13507.1|13485.6|13484.7|6443
1608325200000|2020-12-18 21:00:00|13495.6|13494.1|13534.5|13526.1|13541.9|13533.1|13485.3|13483.8|5604
1608498000000|2020-12-20 21:00:00|13428.4|13415.1|13415.8|13398.4|13432.4|13421.6|13405.4|13390.7|1530
1608501600000|2020-12-20 22:00:00|13416|13396|13434.3|13427.6|13449.3|13439.3|13412.8|13392.8|4359
1608505200000|2020-12-20 23:00:00|13436.2|13426.2|13402.1|13400.6|13441|13437.4|13395.4|13393.4|9184
1608508800000|2020-12-21 00:00:00|13402.5|13400.3|13410|13408.5|13413.8|13412.5|13399.7|13398.2|7670
1608512400000|2020-12-21 01:00:00|13410.1|13408.6|13375.9|13374.4|13411.7|13410.2|13363.8|13362.3|7740
1608516000000|2020-12-21 02:00:00|13375.8|13374.3|13347.2|13345.7|13379.9|13378.4|13340.6|13338.9|9063
1608519600000|2020-12-21 03:00:00|13347.1|13345.6|13354.3|13352.8|13359.5|13358|13337|13335.5|5632
1608523200000|2020-12-21 04:00:00|13354.2|13352.7|13363.2|13361.7|13370|13368.8|13348.9|13347.4|4219
1608526800000|2020-12-21 05:00:00|13363.3|13361.8|13367.1|13365.6|13367.2|13365.7|13348.8|13347.2|6065
1608530400000|2020-12-21 06:00:00|13367|13365.5|13362.9|13361.4|13367.1|13365.6|13343.8|13342.3|6613
1608534000000|2020-12-21 07:00:00|13362.8|13361.3|13285.2|13283.7|13364|13362.5|13265.7|13264.5|11087
1608537600000|2020-12-21 08:00:00|13285.5|13284|13269.8|13268.3|13300.4|13299.1|13263.2|13261.7|13327
1608541200000|2020-12-21 09:00:00|13269.9|13268.4|13220.4|13218.9|13276.3|13274.8|13214.7|13213.4|11335
1608544800000|2020-12-21 10:00:00|13220.8|13219.3|13236|13234.5|13244.3|13242.8|13188.9|13187.4|15553
1608548400000|2020-12-21 11:00:00|13236.2|13234.7|13274.1|13272.6|13286.2|13285|13225.5|13223.7|13789
1608552000000|2020-12-21 12:00:00|13274.3|13272.8|13281.7|13280.8|13296.2|13294.9|13262.6|13261.1|11970
1608555600000|2020-12-21 13:00:00|13281.9|13281|13316.5|13315|13325.6|13324.1|13280.9|13279.4|11995
1608559200000|2020-12-21 14:00:00|13316.9|13315.4|13300.5|13299|13330.6|13329.4|13293.2|13291.7|9848
1608562800000|2020-12-21 15:00:00|13300.7|13299.2|13313.3|13311.8|13322|13320.8|13290.4|13289.1|12510
1608566400000|2020-12-21 16:00:00|13313.5|13312|13353.1|13352.2|13359|13357.6|13313.3|13311.8|9772
1608570000000|2020-12-21 17:00:00|13353.2|13352.3|13357.8|13356.3|13367.1|13365.7|13332.9|13331.4|9907
1608573600000|2020-12-21 18:00:00|13357.5|13356|13370.9|13369.4|13374.8|13373.8|13356.9|13355.6|7873
1608577200000|2020-12-21 19:00:00|13370.8|13369.3|13460.7|13459.2|13499.7|13498.2|13369|13368|13891
1608580800000|2020-12-21 20:00:00|13461.2|13459.7|13454.2|13452.7|13482.3|13480.9|13449.3|13447.8|9510
1608584400000|2020-12-21 21:00:00|13454|13452.5|13469.7|13459.7|13472.8|13466.5|13431.5|13429.5|6609
1608588000000|2020-12-21 22:00:00|13470.5|13460.5|13456.5|13446.5|13475.4|13465.4|13453.6|13443.6|2863
1608591600000|2020-12-21 23:00:00|13456.6|13446.6|13448.5|13446.3|13470.6|13469.1|13447.6|13442.8|6805
1608595200000|2020-12-22 00:00:00|13448.1|13446.6|13423|13421.5|13458.3|13456.8|13416.1|13414.4|6458
1608598800000|2020-12-22 01:00:00|13422.9|13421.4|13410.5|13409|13429.8|13427.8|13404.6|13402.5|8065
1608602400000|2020-12-22 02:00:00|13410.7|13409.2|13421.7|13420.2|13425.7|13424.2|13408.6|13407.1|7679
1608606000000|2020-12-22 03:00:00|13421.6|13420.1|13411|13409.5|13422.8|13421.3|13408|13406.2|5629
1608609600000|2020-12-22 04:00:00|13411.1|13409.6|13389.2|13387.7|13411.8|13410.3|13380.8|13379.3|5730
1608613200000|2020-12-22 05:00:00|13389.1|13387.6|13389.2|13387.7|13398.8|13397.3|13383.5|13382|5894
1608616800000|2020-12-22 06:00:00|13389.3|13387.8|13398.3|13388.3|13418|13416.2|13384.8|13383.3|7767
1608620400000|2020-12-22 07:00:00|13398.6|13388.6|13434.7|13433.2|13453|13451.5|13398.6|13388.6|10533
1608624000000|2020-12-22 08:00:00|13434.4|13432.9|13432.7|13431.2|13450.4|13448.9|13419.9|13418.9|11174
1608627600000|2020-12-22 09:00:00|13432.9|13431.4|13411.7|13410.2|13449.5|13448.3|13411|13407.7|10441
1608631200000|2020-12-22 10:00:00|13413.2|13409.8|13441.6|13440.1|13449.9|13446.4|13362.2|13360.7|13558
1608634800000|2020-12-22 11:00:00|13441.3|13439.8|13412.9|13411.4|13442.1|13440.5|13403.9|13402.4|10166
1608638400000|2020-12-22 12:00:00|13412.5|13411|13416.7|13415.2|13436.3|13434.8|13405.4|13404|9161
1608642000000|2020-12-22 13:00:00|13416.6|13415.1|13405.7|13404.8|13437.6|13436.1|13396.1|13394.9|8626
1608645600000|2020-12-22 14:00:00|13405.8|13404.9|13351.7|13348.1|13414.5|13413.5|13345.3|13342.9|10810
1608649200000|2020-12-22 15:00:00|13351.6|13347.5|13321.8|13320.3|13370.7|13369.5|13311.8|13309.4|13185
1608652800000|2020-12-22 16:00:00|13322.1|13320.6|13347.2|13346.3|13360.1|13358.3|13305.1|13303.5|14349
1608656400000|2020-12-22 17:00:00|13347.6|13346.7|13357.8|13356.9|13368.8|13367.9|13346.6|13345.5|8496
1608660000000|2020-12-22 18:00:00|13357.9|13357|13349.7|13348.2|13366.5|13365.4|13348.5|13347.3|6031
1608663600000|2020-12-22 19:00:00|13349|13348.1|13354.4|13352.9|13357.2|13356.3|13343|13341.8|5602
1608667200000|2020-12-22 20:00:00|13354.5|13353|13363.7|13362.2|13365.2|13364|13338.9|13337.8|6255
1608670800000|2020-12-22 21:00:00|13363.9|13362.4|13366.8|13356.8|13379.6|13377.4|13356.1|13354.5|4788
1608674400000|2020-12-22 22:00:00|13366.6|13356.6|13367|13357|13375.2|13365.2|13359.7|13349.7|3201
1608678000000|2020-12-22 23:00:00|13367.2|13357.2|13402.7|13401.2|13403.6|13401.5|13367.2|13357.2|6959
1608681600000|2020-12-23 00:00:00|13403.1|13400.8|13378.8|13376.5|13403.1|13400.8|13374.8|13371.7|8518
1608685200000|2020-12-23 01:00:00|13378.6|13376.1|13388.8|13387.3|13395.7|13394.2|13371.7|13369.7|10786
1608688800000|2020-12-23 02:00:00|13388.7|13387.2|13395.7|13394.2|13399.7|13397.9|13386.2|13385.1|8228
1608692400000|2020-12-23 03:00:00|13395.6|13394.1|13406.3|13404.8|13413.7|13410.7|13392.5|13390.9|6897
1608696000000|2020-12-23 04:00:00|13405.6|13404.1|13402|13400.5|13413.2|13411.3|13396.2|13394.5|6968
1608699600000|2020-12-23 05:00:00|13402.1|13400.6|13403.8|13402.3|13407|13405.5|13396.5|13395.1|5317
1608703200000|2020-12-23 06:00:00|13403.6|13402.1|13417|13414.9|13418.1|13416.8|13402.9|13401|5241
1608706800000|2020-12-23 07:00:00|13415.9|13412.4|13440|13439.1|13443.9|13442.7|13414.7|13411.5|8750
1608710400000|2020-12-23 08:00:00|13439.9|13438.4|13421.1|13419.6|13444.9|13443.8|13405.8|13404.9|8803
1608714000000|2020-12-23 09:00:00|13421|13419.5|13418.7|13417.8|13443|13442.1|13411.1|13409.8|8494
1608717600000|2020-12-23 10:00:00|13418.8|13417.9|13433.1|13431.6|13438.1|13437.2|13416.2|13415.3|8701
1608721200000|2020-12-23 11:00:00|13432.9|13432|13421.7|13420.2|13442|13440.5|13419.6|13418.7|7597
1608724800000|2020-12-23 12:00:00|13422|13420.5|13426.5|13425|13428.6|13427.2|13415.2|13414.1|7258
1608728400000|2020-12-23 13:00:00|13426.2|13424.7|13465.5|13464|13475.9|13474.5|13402.5|13401.4|11826
1608732000000|2020-12-23 14:00:00|13465.7|13464.2|13529.1|13522.3|13538.8|13537.3|13456.4|13455.2|15724
1608735600000|2020-12-23 15:00:00|13528.6|13522.8|13523|13521.5|13571.9|13570|13505.8|13504.8|17049
1608739200000|2020-12-23 16:00:00|13522.8|13521.3|13509.7|13508.2|13552.5|13549.8|13481.2|13478.7|13328
1608742800000|2020-12-23 17:00:00|13509.9|13508.4|13484|13482.5|13521|13519.5|13466.1|13464.5|10800
1608746400000|2020-12-23 18:00:00|13484.1|13482.6|13509.8|13508.3|13517.3|13515.9|13481.5|13480.1|8815
1608750000000|2020-12-23 19:00:00|13509.9|13508.4|13482.7|13481.2|13512.1|13510.6|13481.3|13479.8|7194
1608753600000|2020-12-23 20:00:00|13482.8|13481.3|13507.4|13505.9|13511.1|13508.6|13471.7|13470.2|7933
1608757200000|2020-12-23 21:00:00|13508|13505.7|13500.4|13490.4|13517.8|13515.8|13489.8|13488.3|8182
1608760800000|2020-12-23 22:00:00|13499.5|13489.5|13506.6|13496.6|13523.8|13513.8|13491.9|13486.6|3423
1608764400000|2020-12-23 23:00:00|13507.7|13497.7|13514.8|13511.7|13516.9|13512.5|13498.1|13495.3|6342
1608768000000|2020-12-24 00:00:00|13514.6|13512.1|13530.7|13529.2|13534.1|13532.1|13503.6|13501.2|9784
1608771600000|2020-12-24 01:00:00|13531.1|13528.9|13534.5|13533|13550.8|13548.9|13525.4|13522.9|9777
1608775200000|2020-12-24 02:00:00|13534.8|13532.6|13556.7|13554.2|13562.7|13561.4|13534|13532.5|8742
1608778800000|2020-12-24 03:00:00|13556.9|13554|13553.1|13551|13564.1|13562.6|13543.6|13542.1|9126
1608782400000|2020-12-24 04:00:00|13553|13550.5|13550.6|13549.1|13555.1|13553.2|13542.1|13540.7|7445
1608786000000|2020-12-24 05:00:00|13550.5|13549|13557.6|13555.5|13559.8|13558.3|13547.8|13545.7|5201
1608789600000|2020-12-24 06:00:00|13557.8|13555.6|13560.5|13559|13563.8|13562|13543|13540.1|4752
1608793200000|2020-12-24 07:00:00|13560.1|13559.2|13567|13564.8|13582.9|13580.7|13552.4|13548.9|8670
1608796800000|2020-12-24 08:00:00|13566.8|13565.3|13596.1|13594.6|13607.9|13604.7|13558.7|13556.8|10209
1608800400000|2020-12-24 09:00:00|13596.5|13594.4|13599.4|13597.9|13607.9|13606.4|13580|13578.4|10067
1608804000000|2020-12-24 10:00:00|13599.2|13597.7|13608.1|13606.6|13621|13619|13594.5|13592.7|9856
1608807600000|2020-12-24 11:00:00|13608.5|13606.3|13589.3|13587.8|13618.1|13616.2|13585.6|13584.1|7780
1608811200000|2020-12-24 12:00:00|13589.2|13587.7|13582.2|13580.7|13595|13593.8|13555.7|13552.8|7960
1608814800000|2020-12-24 13:00:00|13582.1|13580.6|13590.6|13589.7|13596.1|13594.7|13566.5|13565.3|6165
1608818400000|2020-12-24 14:00:00|13590.7|13589.2|13583.8|13582.3|13615.9|13613.7|13581.4|13578.3|10627
1608822000000|2020-12-24 15:00:00|13584.3|13582|13537.5|13536|13584.7|13582.9|13524.3|13521.4|15971
1608825600000|2020-12-24 16:00:00|13537.6|13536.1|13548.6|13547.1|13556|13554.2|13536.7|13535.1|10097
1608829200000|2020-12-24 17:00:00|13548.7|13547.2|13539|13537.5|13549.5|13548.1|13538.3|13536.5|7540
1608832800000|2020-12-24 18:00:00|13538.8|13537.3|13537|13533.1|13543|13539.4|13530.6|13525.4|8560
1608836400000|2020-12-24 19:00:00|13537.1|13533|13536.7|13533.8|13539.6|13535.7|13534.7|13530.1|5500
1608840000000|2020-12-24 20:00:00|13536.9|13534.2|13537.2|13535.7|13541.5|13538.6|13534.4|13530.8|3075
1608843600000|2020-12-24 21:00:00|13537.1|13535.6|13568.8|13558.8|13591.7|13581.7|13535.5|13531.6|3481
1609102800000|2020-12-27 21:00:00|13561.7|13541.7|13556.5|13541.5|13588.1|13568.1|13555.5|13538|174
1609106400000|2020-12-27 22:00:00|13556.2|13541.9|13550.6|13549.1|13576.4|13561.4|13549.7|13535.7|1864
1609110000000|2020-12-27 23:00:00|13550.9|13549.4|13570.8|13569.3|13574.9|13571.9|13546|13541.8|6959
1609113600000|2020-12-28 00:00:00|13570.7|13569.2|13535|13532.7|13577.3|13575.3|13531.5|13528.9|8361
1609117200000|2020-12-28 01:00:00|13535.1|13532.8|13547.6|13546.1|13554|13552.5|13535|13532.8|8193
1609120800000|2020-12-28 02:00:00|13547.7|13546.2|13559.1|13557.6|13565.2|13563.5|13547.2|13545.6|5668
1609124400000|2020-12-28 03:00:00|13559.8|13558.3|13566.8|13565.3|13572.2|13570.7|13558.7|13557|4276
1609128000000|2020-12-28 04:00:00|13566.7|13565.2|13564|13562.5|13567|13565.3|13553.6|13552.1|3520
1609131600000|2020-12-28 05:00:00|13563.6|13562.7|13574.3|13572.8|13574.8|13573.2|13560.9|13559.4|4108
1609135200000|2020-12-28 06:00:00|13574.2|13572.7|13568.3|13566.8|13576.4|13575.1|13561|13559.5|5300
1609138800000|2020-12-28 07:00:00|13568.4|13566.9|13565.7|13564.2|13575.4|13573.9|13559.3|13557.8|5396
1609142400000|2020-12-28 08:00:00|13565.8|13564.3|13554.1|13552.6|13574|13572.5|13549.2|13547.7|7606
1609146000000|2020-12-28 09:00:00|13553.9|13552.4|13554.6|13553.1|13561.7|13560.2|13544.8|13543.6|7814
1609149600000|2020-12-28 10:00:00|13553.6|13552.1|13498|13496.5|13555.1|13553.8|13486.9|13484.9|10393
1609153200000|2020-12-28 11:00:00|13497.9|13496.4|13494.2|13492.7|13500.2|13499|13474.8|13473.3|8842
1609156800000|2020-12-28 12:00:00|13493.9|13492.4|13511.6|13509.3|13511.9|13509.6|13482.4|13481.5|7235
1609160400000|2020-12-28 13:00:00|13511.3|13509.8|13511.8|13510.9|13526.6|13525.3|13495.3|13494.4|8649
1609164000000|2020-12-28 14:00:00|13511.9|13510.3|13518.9|13517.4|13536|13535.1|13502.3|13501|7728
1609167600000|2020-12-28 15:00:00|13519|13517.5|13451.7|13450.2|13519.2|13517.7|13430.2|13428.6|10036
1609171200000|2020-12-28 16:00:00|13451.8|13450.3|13446.9|13445.4|13465.1|13464.1|13438.2|13437.1|8354
1609174800000|2020-12-28 17:00:00|13446.5|13445|13452.9|13451.4|13456.4|13455.2|13432.1|13430.4|7209
1609178400000|2020-12-28 18:00:00|13452.8|13451.3|13457.2|13456.3|13462.6|13461.5|13445.1|13443.9|6281
1609182000000|2020-12-28 19:00:00|13457.1|13456.2|13446.1|13445.2|13460.7|13459.2|13444.8|13443.3|5458
1609185600000|2020-12-28 20:00:00|13446|13445.1|13439.8|13438.3|13456.4|13454.5|13436.7|13434.7|6027
1609189200000|2020-12-28 21:00:00|13439.9|13438.4|13459.3|13449.3|13464.9|13458.1|13438.7|13437.1|4412
1609192800000|2020-12-28 22:00:00|13459.2|13449.2|13457.6|13447.6|13460.7|13454|13449.2|13439.2|9411
1609196400000|2020-12-28 23:00:00|13457.8|13447.8|13465.5|13464|13469.3|13467.2|13453.6|13444.3|5134
1609200000000|2020-12-29 00:00:00|13465.6|13464.1|13469.7|13468.2|13480.3|13478.8|13460.3|13456.1|6182
1609203600000|2020-12-29 01:00:00|13469.1|13467.6|13480.4|13478.9|13486.5|13484.6|13468.1|13466.6|5649
1609207200000|2020-12-29 02:00:00|13480.3|13478.8|13484.1|13482.6|13488.9|13487.7|13469.1|13467.6|7408
1609210800000|2020-12-29 03:00:00|13484.3|13482.8|13494|13493.1|13496|13494.8|13481.8|13480.9|6900
1609214400000|2020-12-29 04:00:00|13493.8|13492.9|13491|13490.1|13496.3|13495|13489.2|13488.3|4655
1609218000000|2020-12-29 05:00:00|13490.9|13490|13487.6|13486.1|13491.9|13490.7|13479|13477.8|5324
1609221600000|2020-12-29 06:00:00|13487.3|13486.4|13479.9|13478.4|13489.5|13488|13469|13467.7|5736
1609225200000|2020-12-29 07:00:00|13481.7|13480.2|13507.5|13506|13510.1|13508.6|13478.5|13477.2|6557
1609228800000|2020-12-29 08:00:00|13507.4|13505.9|13507|13506.1|13523.8|13522.6|13501.3|13500.4|8137
1609232400000|2020-12-29 09:00:00|13507.1|13506.2|13472.8|13471.9|13514.5|13513.6|13469.6|13468.7|8561
1609236000000|2020-12-29 10:00:00|13473.7|13472.8|13487.2|13486.3|13496.9|13495.4|13473.5|13472.3|7974
1609239600000|2020-12-29 11:00:00|13487.4|13485.9|13503|13502.1|13514|13512.6|13481.8|13480.3|9229
1609243200000|2020-12-29 12:00:00|13503.1|13502.2|13489|13488.1|13511.2|13509.9|13483.1|13482.2|8525
1609246800000|2020-12-29 13:00:00|13489.1|13488.2|13504|13502.5|13504.3|13503.3|13484.7|13483.2|7952
1609250400000|2020-12-29 14:00:00|13504.1|13502.6|13502.4|13500.9|13515|13514.1|13492.5|13491.5|9412
1609254000000|2020-12-29 15:00:00|13502.3|13500.8|13494.5|13493.6|13509.2|13508.1|13473.8|13472.9|12117
1609257600000|2020-12-29 16:00:00|13493.9|13493|13511.2|13510.3|13522.4|13521.5|13488.6|13487.7|8865
1609261200000|2020-12-29 17:00:00|13511.4|13510.5|13490.2|13489.3|13518|13516.9|13480.4|13479.1|7593
1609264800000|2020-12-29 18:00:00|13490.1|13489.2|13491.7|13490.8|13492.4|13491.5|13481.4|13480.5|6872
1609268400000|2020-12-29 19:00:00|13491.5|13490.6|13497.5|13496.6|13500.2|13499.2|13482.7|13481.8|5749
1609272000000|2020-12-29 20:00:00|13497.7|13496.2|13497.5|13496|13508.2|13506.9|13494.8|13493|6715
1609275600000|2020-12-29 21:00:00|13497.7|13495.5|13507.2|13497.2|13511.5|13509.6|13496.2|13494.7|5085
1609279200000|2020-12-29 22:00:00|13508.1|13498.1|13507.7|13497.7|13509.2|13499.2|13496.3|13486.7|1862
1609282800000|2020-12-29 23:00:00|13507.8|13497.8|13498.3|13496.8|13510.1|13506.5|13497.2|13495.7|6082
1609286400000|2020-12-30 00:00:00|13498.2|13496.7|13511.3|13509.8|13517.2|13515.7|13494.4|13492.6|6905
1609290000000|2020-12-30 01:00:00|13511.4|13509.9|13540.1|13538.6|13542.6|13540.9|13509.5|13508.1|10082
1609293600000|2020-12-30 02:00:00|13540|13539.1|13545.5|13544|13546.1|13544.6|13528.7|13527.4|6952
1609297200000|2020-12-30 03:00:00|13545.3|13543.8|13538.2|13536.7|13546.4|13544.7|13537.9|13536.7|5173
1609300800000|2020-12-30 04:00:00|13538.3|13536.8|13543.1|13541.6|13545.8|13544.6|13537.9|13536.7|4781
1609304400000|2020-12-30 05:00:00|13543.2|13541.7|13545.7|13544.2|13558.6|13556.7|13541.7|13540.7|7542
1609308000000|2020-12-30 06:00:00|13545.8|13544.3|13540.2|13538.7|13546.4|13544.9|13528.7|13527.2|7161
1609311600000|2020-12-30 07:00:00|13540.5|13538.3|13533.5|13532|13553.1|13551.9|13529.1|13528.2|7443
1609315200000|2020-12-30 08:00:00|13533.9|13532.6|13553.1|13552.2|13556.2|13554.8|13531.3|13530|10369
1609318800000|2020-12-30 09:00:00|13553.2|13552.3|13578|13577.1|13580.2|13579.3|13550.4|13549.5|8605
1609322400000|2020-12-30 10:00:00|13578.3|13577.4|13607.3|13606.4|13611.2|13610.3|13572.7|13571.8|7946
1609326000000|2020-12-30 11:00:00|13607.4|13606.5|13610.7|13609.8|13616.2|13615.3|13591.7|13590.8|7648
1609329600000|2020-12-30 12:00:00|13610.8|13609.9|13595.5|13594.6|13612.3|13611.4|13589.8|13588.9|8332
1609333200000|2020-12-30 13:00:00|13595.6|13594.7|13600.8|13599.9|13607.5|13606.6|13584.6|13583.7|9163
1609336800000|2020-12-30 14:00:00|13600.9|13600|13604.6|13603.7|13615.5|13614.6|13573.2|13572.3|11922
1609340400000|2020-12-30 15:00:00|13605|13604.1|13608.1|13607.2|13619|13618.1|13585.4|13584.5|12529
1609344000000|2020-12-30 16:00:00|13608.2|13607.3|13603.6|13602.7|13609.7|13608.8|13592.1|13591.2|8591
1609347600000|2020-12-30 17:00:00|13603.7|13602.8|13599.1|13598.2|13608.9|13608|13597.2|13596.3|6145
1609351200000|2020-12-30 18:00:00|13599.2|13598.3|13614.5|13613.6|13617.1|13616.2|13599.1|13598.2|4664
1609354800000|2020-12-30 19:00:00|13614.4|13613.5|13612.9|13612|13618.6|13617.7|13607.1|13606.2|4307
1609358400000|2020-12-30 20:00:00|13612.8|13611.9|13618.4|13617.5|13626.4|13625|13611.4|13610.5|4758
1609362000000|2020-12-30 21:00:00|13618.3|13617.4|13626.7|13623.1|13628|13624.7|13612.7|13611.3|3837
1609365600000|2020-12-30 22:00:00|13626.4|13623|13622.3|13612.3|13627.6|13623|13613.9|13603.9|2521
1609369200000|2020-12-30 23:00:00|13622|13612|13629.7|13628.8|13631|13629.9|13621.8|13611.8|4111
1609372800000|2020-12-31 00:00:00|13629.8|13628.9|13645.2|13643.7|13647.9|13646.1|13626|13624.9|5483
1609376400000|2020-12-31 01:00:00|13645.3|13643.8|13644.5|13643.6|13649.9|13648.4|13639.3|13638.4|6629
1609380000000|2020-12-31 02:00:00|13644.3|13643.4|13616.4|13615.5|13650.3|13649.4|13604.9|13603.2|6676
1609383600000|2020-12-31 03:00:00|13616.3|13615.4|13619.4|13618.5|13625.1|13624.2|13611.5|13610.6|7339
1609387200000|2020-12-31 04:00:00|13619.3|13618.4|13615.2|13614.3|13620.8|13619.9|13612.9|13612|3891
1609390800000|2020-12-31 05:00:00|13615.3|13614.4|13625.7|13624.8|13628.7|13627.8|13614.7|13613.4|4129
1609394400000|2020-12-31 06:00:00|13625.8|13624.9|13628.1|13627.2|13637.4|13636.5|13625.2|13624.3|6138
1609398000000|2020-12-31 07:00:00|13628.2|13627.3|13654.9|13654|13656.8|13655.4|13626.4|13625.3|8879
1609401600000|2020-12-31 08:00:00|13655|13654.1|13668.2|13667.3|13670.7|13669.8|13644.9|13644|9515
1609405200000|2020-12-31 09:00:00|13668.3|13667.4|13659.3|13658.4|13669.3|13668.2|13653.1|13652.2|8823
1609408800000|2020-12-31 10:00:00|13659.2|13658.3|13674.7|13673.8|13687|13686.1|13651.8|13650.9|9582
1609412400000|2020-12-31 11:00:00|13674.8|13673.9|13649.1|13648.2|13674.9|13674|13639.9|13639|8827
1609416000000|2020-12-31 12:00:00|13649.3|13648.4|13662.9|13662|13670.4|13669.5|13645.1|13644.2|8187
1609419600000|2020-12-31 13:00:00|13662.8|13661.9|13650.8|13649.9|13664.3|13663.4|13629.6|13628.7|7875
1609423200000|2020-12-31 14:00:00|13651|13650.1|13660.5|13659.6|13666.1|13665.2|13640.4|13639.5|8424
1609426800000|2020-12-31 15:00:00|13660.4|13659.5|13671.7|13670.8|13675.1|13674.2|13631.2|13630.1|12672
1609430400000|2020-12-31 16:00:00|13671.9|13671|13664.7|13663.8|13676.9|13676|13639.8|13638.9|11223
1609434000000|2020-12-31 17:00:00|13664.8|13663.9|13651.2|13650.3|13679.2|13678.3|13650.6|13649.7|7329
1609437600000|2020-12-31 18:00:00|13650.7|13649.8|13659.7|13658.8|13663|13662.1|13650.7|13649.8|4282
1609441200000|2020-12-31 19:00:00|13659.8|13658.9|13667.8|13666.9|13675.6|13674.7|13654|13652.2|4653
1609444800000|2020-12-31 20:00:00|13667.9|13667|13676.7|13675.2|13677|13675.4|13662.8|13661.3|4948
1609448400000|2020-12-31 21:00:00|13676.4|13675.5|13665.1|13663.6|13680.4|13679.2|13662|13658.7|3520
1609707600000|2021-01-03 21:00:00|13674.1|13655.5|13659|13639|13683.3|13663.3|13656.8|13636.8|420
1609711200000|2021-01-03 22:00:00|13665.1|13645.1|13666.8|13656.8|13676.4|13661.8|13650.5|13635.4|2424
1609714800000|2021-01-03 23:00:00|13666.9|13656.9|13681.4|13680.5|13684.7|13683.1|13660.1|13653.2|8151
1609718400000|2021-01-04 00:00:00|13681.5|13680.6|13673.7|13672.8|13684.7|13683.1|13660.3|13659.4|8136
1609722000000|2021-01-04 01:00:00|13673.6|13672.7|13683.2|13682.3|13690.8|13689.6|13671.6|13670.7|8185
1609725600000|2021-01-04 02:00:00|13683.1|13682.2|13693|13692.1|13695.5|13694.6|13681.5|13680.6|6807
1609729200000|2021-01-04 03:00:00|13693.1|13692.2|13696|13695.1|13696.8|13695.9|13690.3|13689.4|5179
1609732800000|2021-01-04 04:00:00|13695.9|13695|13681.6|13680.7|13698.9|13698|13676.6|13675.7|4637
1609736400000|2021-01-04 05:00:00|13681.7|13680.8|13684.3|13683.4|13686.9|13686|13668.5|13667.6|5377
1609740000000|2021-01-04 06:00:00|13684|13683.1|13686.2|13685.3|13687.5|13686.6|13674.3|13673.4|6516
1609743600000|2021-01-04 07:00:00|13685.6|13684.7|13688.2|13687.3|13704|13703.1|13680.1|13679.2|8083
1609747200000|2021-01-04 08:00:00|13688.5|13687.6|13691.4|13690.5|13696.9|13695.6|13672.5|13671.6|10770
1609750800000|2021-01-04 09:00:00|13691.3|13690.4|13673.6|13672.7|13697.3|13696.4|13665.1|13664.2|9882
1609754400000|2021-01-04 10:00:00|13673.2|13672.3|13693.5|13692.6|13697.2|13696.3|13671.2|13670.3|8060
1609758000000|2021-01-04 11:00:00|13693.6|13692.7|13670.8|13669.9|13704.4|13703.5|13665|13664.1|7906
1609761600000|2021-01-04 12:00:00|13670.6|13669.7|13654.5|13653.6|13671.2|13670.3|13646.1|13645.2|9200
1609765200000|2021-01-04 13:00:00|13654.4|13653.5|13626.8|13625.9|13657.4|13656.5|13614.5|13613.6|10713
1609768800000|2021-01-04 14:00:00|13626.6|13625.7|13608.3|13607.4|13632.5|13631.6|13602.5|13600.5|11993
1609772400000|2021-01-04 15:00:00|13608.4|13607.5|13578.2|13577.3|13608.4|13607.5|13562.1|13561.2|13058
1609776000000|2021-01-04 16:00:00|13578.3|13577.4|13550.9|13550|13596.4|13595.5|13549.8|13548.9|11591
1609779600000|2021-01-04 17:00:00|13550.8|13549.9|13566.7|13565.8|13572|13571.1|13542.1|13541.2|10765
1609783200000|2021-01-04 18:00:00|13566.6|13565.7|13564.1|13562.6|13569.5|13568.6|13552.1|13551.2|7929
1609786800000|2021-01-04 19:00:00|13564|13562.5|13566.8|13565.9|13568|13567.1|13552.7|13551.3|7624
1609790400000|2021-01-04 20:00:00|13566.7|13565.8|13568.9|13567.4|13569.1|13567.8|13551.7|13550.8|7184
1609794000000|2021-01-04 21:00:00|13568.6|13567.7|13576.8|13566.8|13580.4|13578.9|13555.6|13553.9|4983
1609797600000|2021-01-04 22:00:00|13576.9|13566.9|13580.5|13571.2|13581.1|13574.9|13574|13564|2621
1609801200000|2021-01-04 23:00:00|13580.7|13571.1|13571.8|13570.3|13580.9|13577.9|13564|13562.5|5731
1609804800000|2021-01-05 00:00:00|13571.9|13570.4|13571.9|13570.4|13577.8|13576.9|13562.3|13561|6547
1609808400000|2021-01-05 01:00:00|13571.8|13570.3|13570.6|13569.1|13579.7|13578.2|13568.7|13567.3|8228
1609812000000|2021-01-05 02:00:00|13570.7|13569.2|13586.3|13585.4|13589.9|13588.5|13568.2|13567|6433
1609815600000|2021-01-05 03:00:00|13586.4|13585.5|13586.3|13585.4|13596.5|13595.6|13579.7|13578.2|7253
1609819200000|2021-01-05 04:00:00|13586.6|13585.1|13587.5|13586.6|13590.9|13589.7|13581.1|13580|7552
1609822800000|2021-01-05 05:00:00|13587.2|13586.3|13598.4|13596.9|13603.6|13602.2|13587.2|13586|6945
1609826400000|2021-01-05 06:00:00|13598.3|13596.8|13607.1|13605.6|13613.4|13611.9|13590.2|13589.2|7208
1609830000000|2021-01-05 07:00:00|13607.6|13606.1|13570.3|13568.8|13610.1|13608.6|13561.4|13560.5|8939
1609833600000|2021-01-05 08:00:00|13570.5|13569.6|13560.3|13559.4|13594.5|13593.6|13554.7|13553.7|12287
1609837200000|2021-01-05 09:00:00|13560.4|13559.5|13573.7|13572.2|13590.1|13589.2|13557.1|13556|9073
1609840800000|2021-01-05 10:00:00|13573.6|13572.1|13586.6|13585.1|13595|13593.5|13570.8|13569.8|8373
1609844400000|2021-01-05 11:00:00|13586.7|13585.2|13590.7|13589.8|13608.1|13607|13583|13582|8736
1609848000000|2021-01-05 12:00:00|13590.9|13589.2|13585.1|13583.6|13594.2|13593|13569.7|13568.5|9815
1609851600000|2021-01-05 13:00:00|13584.2|13583.3|13568.1|13566.6|13594.4|13593.4|13559.3|13558.2|10140
1609855200000|2021-01-05 14:00:00|13568.5|13567|13602.1|13597.9|13602.7|13601.6|13564.6|13563.1|11225
1609858800000|2021-01-05 15:00:00|13600.9|13596.3|13594.4|13592.9|13605.4|13603.7|13572.9|13572|12431
1609862400000|2021-01-05 16:00:00|13594|13593.1|13618.5|13617.6|13625|13623.6|13593.1|13592.2|10804
1609866000000|2021-01-05 17:00:00|13618.6|13617.1|13633.7|13632.8|13642.8|13641.4|13618.6|13617.1|9385
1609869600000|2021-01-05 18:00:00|13633.6|13632.7|13628.2|13627.3|13634.7|13633.8|13614.1|13613.2|6746
1609873200000|2021-01-05 19:00:00|13628.3|13627.4|13629.8|13628.9|13635.5|13634.6|13623.2|13622.3|6179
1609876800000|2021-01-05 20:00:00|13629.6|13628.7|13626.5|13625.6|13634.8|13633.9|13623.6|13622.1|5759
1609880400000|2021-01-05 21:00:00|13627.1|13625.7|13629.1|13625.4|13630.2|13627|13620.3|13618.8|3051
1609884000000|2021-01-05 22:00:00|13630|13623.6|13627.4|13617.4|13631.1|13624.1|13622.2|13613.4|1851
1609887600000|2021-01-05 23:00:00|13627.3|13617.3|13627.7|13626.2|13629.7|13628.2|13619.8|13616.7|5389
1609891200000|2021-01-06 00:00:00|13627.6|13626.1|13634.7|13633.2|13647.8|13646.3|13624.9|13623.4|8980
1609894800000|2021-01-06 01:00:00|13635.1|13633.6|13607.5|13606|13639.9|13638.6|13600.2|13598.7|11227
1609898400000|2021-01-06 02:00:00|13607.6|13606.1|13596.3|13594.8|13611.4|13610.4|13592.5|13591.1|8325
1609902000000|2021-01-06 03:00:00|13596.2|13594.7|13602|13600.5|13611.9|13610.4|13593.7|13592.5|7847
1609905600000|2021-01-06 04:00:00|13602.1|13600.6|13610.1|13608.6|13621.3|13619.8|13600.5|13599.1|8134
1609909200000|2021-01-06 05:00:00|13610|13608.5|13616.6|13615.1|13621.4|13620.2|13608.2|13606.7|7279
1609912800000|2021-01-06 06:00:00|13616.7|13615.2|13630.5|13629|13632.7|13631.6|13610.2|13609.1|7316
1609916400000|2021-01-06 07:00:00|13629.5|13628|13659.3|13657.8|13660.7|13659.6|13628.8|13627.6|11127
1609920000000|2021-01-06 08:00:00|13659.2|13657.7|13625.3|13624.4|13661.7|13660.2|13620.8|13619.9|11612
1609923600000|2021-01-06 09:00:00|13625.2|13624.3|13645.2|13643.7|13646.6|13645.4|13620|13618.5|10429
1609927200000|2021-01-06 10:00:00|13644.9|13644|13656.5|13655|13671.9|13670.7|13644.5|13643.4|10261
1609930800000|2021-01-06 11:00:00|13656.7|13655.2|13649|13648.1|13667.2|13665.7|13649|13647.8|9869
1609934400000|2021-01-06 12:00:00|13649.1|13647.6|13616.8|13615.3|13655|13653.9|13603.9|13602.6|11636
1609938000000|2021-01-06 13:00:00|13616.7|13615.2|13566|13564.5|13629.6|13628.7|13565.5|13564.4|11342
1609941600000|2021-01-06 14:00:00|13565.2|13564.3|13581.1|13576.7|13591.3|13590.4|13540.1|13537.8|12608
1609945200000|2021-01-06 15:00:00|13579.9|13577.2|13551.3|13550.4|13590.6|13589.7|13548.3|13547.2|12246
1609948800000|2021-01-06 16:00:00|13551.5|13550.6|13591.2|13590.3|13596|13595.1|13541.3|13540|12703
1609952400000|2021-01-06 17:00:00|13591.3|13590.4|13605.3|13604.4|13607.7|13606.8|13588.9|13588|9645
1609956000000|2021-01-06 18:00:00|13605.5|13604.6|13617.7|13613.1|13620.1|13619.2|13603.1|13601.6|8415
1609959600000|2021-01-06 19:00:00|13617.9|13613.9|13599.2|13598.3|13618.9|13618|13596.6|13595.4|11894
1609963200000|2021-01-06 20:00:00|13599.1|13598.2|13609.9|13608.4|13627.4|13626.1|13598.5|13597.5|12878
1609966800000|2021-01-06 21:00:00|13610.1|13608.6|13611|13606.8|13617.5|13615.3|13606|13604.9|5135
1609970400000|2021-01-06 22:00:00|13610.9|13606.3|13616.2|13606.2|13623.2|13613.2|13608|13598|3374
1609974000000|2021-01-06 23:00:00|13616.1|13606.1|13624.8|13623.3|13628.9|13627|13608.7|13601.4|9339
1609977600000|2021-01-07 00:00:00|13624.7|13623.2|13623.9|13622.4|13634.1|13632.6|13616.3|13614.8|6800
1609981200000|2021-01-07 01:00:00|13624.3|13622.8|13621.1|13619.6|13630.1|13629.1|13617.9|13616.5|7055
1609984800000|2021-01-07 02:00:00|13621|13619.5|13589.6|13588.1|13621.7|13620.3|13573.4|13571.8|7481
1609988400000|2021-01-07 03:00:00|13589.7|13588.2|13602.9|13600.1|13603.8|13601.1|13587.1|13586|5227
1609992000000|2021-01-07 04:00:00|13602.8|13600|13598.9|13597.4|13610.1|13608.6|13597.7|13596.1|4868
1609995600000|2021-01-07 05:00:00|13598.8|13597.3|13585.6|13584.1|13600.2|13598.5|13585.1|13581.1|5558
1609999200000|2021-01-07 06:00:00|13586|13583.8|13591.3|13588.8|13594.5|13593.4|13578.1|13575.8|7156
1610002800000|2021-01-07 07:00:00|13591|13589.5|13581.7|13580.2|13600.5|13599.6|13565.3|13564.1|8267
1610006400000|2021-01-07 08:00:00|13581.6|13580.1|13608.9|13607.4|13627.5|13626.4|13570.7|13569.2|11949
1610010000000|2021-01-07 09:00:00|13609|13607.5|13595.1|13593.6|13617.5|13616.2|13590.7|13589.7|11679
1610013600000|2021-01-07 10:00:00|13595.2|13593.7|13569.4|13568.5|13607.9|13606.9|13563.1|13561.9|10974
1610017200000|2021-01-07 11:00:00|13569.5|13568|13569|13567.5|13592.8|13591.3|13565.4|13564.5|9114
1610020800000|2021-01-07 12:00:00|13569.3|13567.8|13605|13603.5|13610.1|13608.6|13557.3|13556|9469
1610024400000|2021-01-07 13:00:00|13605.2|13603.7|13588.6|13587.7|13614.1|13612.9|13584|13583.1|9738
1610028000000|2021-01-07 14:00:00|13588.7|13587.8|13566.7|13562.5|13604.2|13603.2|13563.5|13560.4|11958
1610031600000|2021-01-07 15:00:00|13566.4|13562.2|13549.9|13549|13574.9|13573.4|13537.2|13536.3|13354
1610035200000|2021-01-07 16:00:00|13549.5|13548.6|13549.8|13548.9|13570|13568.8|13543.6|13542.7|9769
1610038800000|2021-01-07 17:00:00|13549.7|13548.8|13549.4|13547.9|13559.5|13558.4|13533.2|13532.3|8071
1610042400000|2021-01-07 18:00:00|13549.2|13548.3|13572.5|13571.6|13572.5|13571.6|13549|13548.1|7342
1610046000000|2021-01-07 19:00:00|13572.2|13571.3|13571.2|13570.3|13578.4|13577.3|13562.9|13561.4|5998
1610049600000|2021-01-07 20:00:00|13571.6|13570.7|13567.1|13565.6|13574.1|13572.8|13557.5|13556.4|6331
1610053200000|2021-01-07 21:00:00|13567.2|13565.7|13570.7|13560.7|13571.9|13570.6|13560.3|13558.8|4828
1610056800000|2021-01-07 22:00:00|13571.2|13561.2|13568.9|13558.9|13573.1|13563.1|13566.2|13557.1|1628
1610060400000|2021-01-07 23:00:00|13569.8|13559.8|13569.6|13568.1|13571.4|13569.9|13560.2|13557.8|5448
1610064000000|2021-01-08 00:00:00|13569.7|13568.2|13561|13559.5|13573.2|13572.2|13559.2|13557.7|6078
1610067600000|2021-01-08 01:00:00|13561.1|13559.6|13554|13552.5|13562.5|13561|13539.5|13537.4|9423
1610071200000|2021-01-08 02:00:00|13554.2|13551.9|13565.1|13563.6|13565.3|13563.8|13547.8|13546.3|6332
1610074800000|2021-01-08 03:00:00|13565.2|13563.7|13564|13562.5|13570.5|13569.3|13560.4|13559.1|5633
1610078400000|2021-01-08 04:00:00|13563.5|13562|13560.7|13559.2|13563.5|13562|13556.8|13555.3|4402
1610082000000|2021-01-08 05:00:00|13560.8|13559.3|13561.5|13560|13571.6|13570.4|13560.5|13558.7|5414
1610085600000|2021-01-08 06:00:00|13561.4|13559.9|13574.7|13573.2|13576.9|13575.8|13559.9|13558.4|5973
1610089200000|2021-01-08 07:00:00|13574.6|13573.1|13578.7|13577.2|13589.5|13588|13571.3|13569.9|9010
1610092800000|2021-01-08 08:00:00|13578.6|13577.1|13581.5|13580|13586.2|13585.3|13558.4|13557.5|13054
1610096400000|2021-01-08 09:00:00|13581.4|13580.5|13601.5|13599.2|13603.3|13601.8|13573.1|13571.9|10662
1610100000000|2021-01-08 10:00:00|13601.7|13599.5|13584.4|13582.9|13606.2|13604.7|13581.1|13580.2|8368
1610103600000|2021-01-08 11:00:00|13584.3|13582.8|13593.8|13592.9|13601.8|13600.8|13581.9|13581|8057
1610107200000|2021-01-08 12:00:00|13593.9|13593|13601.3|13600.4|13608.6|13607.1|13585.6|13584.7|8482
1610110800000|2021-01-08 13:00:00|13601.8|13600.3|13620.5|13619|13626.7|13625.7|13575.9|13574.1|14175
1610114400000|2021-01-08 14:00:00|13620.4|13618.9|13585.4|13583.9|13636.5|13635.4|13580.7|13579.5|15160
1610118000000|2021-01-08 15:00:00|13585|13583.5|13590.1|13589.2|13594|13593.1|13548.5|13547|14617
1610121600000|2021-01-08 16:00:00|13590.2|13589.3|13583.3|13582.4|13600|13599.1|13565.6|13564.1|14302
1610125200000|2021-01-08 17:00:00|13583.2|13582.3|13580.2|13579.3|13587.5|13586.6|13572.1|13570.7|10510
1610128800000|2021-01-08 18:00:00|13580|13579.1|13554.5|13553|13580.3|13579.4|13544.2|13542.7|11186
1610132400000|2021-01-08 19:00:00|13554.3|13552.8|13564|13563.1|13572.1|13570.6|13554|13552.5|8755
1610136000000|2021-01-08 20:00:00|13564.1|13563.2|13563.8|13562.3|13570.5|13569|13560.6|13559.1|6180
1610139600000|2021-01-08 21:00:00|13563.7|13562.2|13566|13556|13580.2|13570.2|13552.7|13551.6|5028
1610312400000|2021-01-10 21:00:00|13578|13558|13577.5|13557.5|13579.1|13559.1|13567.2|13547.2|22
1610316000000|2021-01-10 22:00:00|13577.8|13557.8|13565.4|13555.4|13597|13580.2|13552.8|13542.8|2046
1610319600000|2021-01-10 23:00:00|13564.7|13554.7|13519.5|13518|13579.5|13569.5|13510.8|13509.3|8278
1610323200000|2021-01-11 00:00:00|13519.4|13517.9|13527.8|13526.3|13530.2|13528.7|13516.3|13514.8|7871
1610326800000|2021-01-11 01:00:00|13527.4|13525.9|13510.2|13508.7|13528.7|13527.2|13506.5|13505|7674
1610330400000|2021-01-11 02:00:00|13510.3|13508.8|13516.7|13515.2|13517|13515.3|13496.6|13495.1|6647
1610334000000|2021-01-11 03:00:00|13516.6|13515.1|13506.2|13504.7|13517.1|13515.6|13501.7|13500.2|5742
1610337600000|2021-01-11 04:00:00|13506|13505.1|13499.7|13498.2|13509.8|13508.3|13492.1|13491.2|5753
1610341200000|2021-01-11 05:00:00|13499.8|13498.3|13501.8|13500.3|13503|13501.8|13493.8|13492.3|5755
1610344800000|2021-01-11 06:00:00|13501.7|13500.2|13513.2|13511.7|13514.9|13513.4|13494.2|13492.7|7071
1610348400000|2021-01-11 07:00:00|13513|13511.5|13484|13482.5|13514.1|13512.9|13483.2|13482.1|8396
1610352000000|2021-01-11 08:00:00|13483.9|13482.4|13510.3|13508.8|13510.5|13509.3|13483.3|13481.8|10449
1610355600000|2021-01-11 09:00:00|13510.2|13508.7|13493.5|13492|13516.8|13515.7|13492.4|13491.5|9953
1610359200000|2021-01-11 10:00:00|13493.4|13491.9|13497.4|13496.5|13503.6|13502.3|13486.2|13485.3|8005
1610362800000|2021-01-11 11:00:00|13497.2|13496.3|13486.8|13485.3|13503.5|13502.6|13484.4|13483.3|7876
1610366400000|2021-01-11 12:00:00|13486.3|13485.4|13481.8|13480.9|13489|13488.1|13464.8|13463.9|8553
1610370000000|2021-01-11 13:00:00|13481.5|13480.6|13465.4|13464.5|13483.5|13482.6|13458.8|13457.7|9785
1610373600000|2021-01-11 14:00:00|13465.5|13464.6|13456.5|13455.6|13485.9|13485|13451.3|13450.4|12282
1610377200000|2021-01-11 15:00:00|13456.4|13455.5|13486.7|13485.8|13496.4|13495.5|13452.6|13451.3|12304
1610380800000|2021-01-11 16:00:00|13486.8|13485.9|13521.9|13520.4|13526.7|13525.3|13479.2|13478.3|10163
1610384400000|2021-01-11 17:00:00|13522|13520.5|13526.6|13525.1|13531.2|13530.2|13519.1|13518.2|6609
1610388000000|2021-01-11 18:00:00|13526.3|13524.8|13525.3|13523.8|13530.2|13529.3|13521.9|13520.7|4398
1610391600000|2021-01-11 19:00:00|13525.4|13523.9|13526.4|13525.5|13535.6|13534.7|13523.9|13522.8|4954
1610395200000|2021-01-11 20:00:00|13526|13525.1|13521|13519.5|13527.8|13526.4|13517.2|13516.1|4549
1610398800000|2021-01-11 21:00:00|13520.8|13519.9|13519.8|13509.8|13522.9|13521.9|13511.8|13501.8|2902
1610402400000|2021-01-11 22:00:00|13520.8|13510.8|13514.3|13504.3|13523.3|13513.3|13511.8|13501.8|3251
1610406000000|2021-01-11 23:00:00|13514.1|13504.1|13524|13522.5|13529.1|13527.3|13511.2|13504.1|4639
1610409600000|2021-01-12 00:00:00|13523.7|13522.2|13520.9|13519.4|13527.4|13525.9|13510.9|13509.6|5448
1610413200000|2021-01-12 01:00:00|13520.8|13519.3|13524.1|13522.6|13531.2|13529.7|13505.1|13503.6|7417
1610416800000|2021-01-12 02:00:00|13524.2|13522.7|13524.5|13523|13529.3|13527.8|13517.2|13515.7|5852
1610420400000|2021-01-12 03:00:00|13525|13523.5|13522.7|13521.2|13528|13526.9|13520.6|13519.4|4076
1610424000000|2021-01-12 04:00:00|13522.6|13521.1|13525|13523.5|13527.6|13526.1|13516.1|13514.8|3983
1610427600000|2021-01-12 05:00:00|13524.9|13523.4|13544.6|13543.1|13546|13545|13520.7|13519.5|5618
1610431200000|2021-01-12 06:00:00|13544.5|13543|13555.2|13553.7|13559.4|13557.9|13538.7|13537.7|6655
1610434800000|2021-01-12 07:00:00|13555.3|13553.8|13553.7|13552.8|13568.5|13567.3|13546.8|13545.9|8515
1610438400000|2021-01-12 08:00:00|13553.6|13552.7|13555|13553.5|13558.6|13557.4|13539.1|13538.2|9417
1610442000000|2021-01-12 09:00:00|13554.7|13553.8|13603.3|13602.4|13607.3|13606.1|13543|13542.1|11069
1610445600000|2021-01-12 10:00:00|13603.2|13602.3|13576.9|13575.4|13606.1|13605.2|13576.3|13575.2|8577
1610449200000|2021-01-12 11:00:00|13577.2|13575.7|13587.1|13586.2|13604.6|13603.7|13576.5|13575.5|8140
1610452800000|2021-01-12 12:00:00|13587.2|13586.3|13596.1|13594.6|13603.1|13602.2|13582.1|13581.2|8242
1610456400000|2021-01-12 13:00:00|13596.2|13594.7|13587.4|13586.5|13602.4|13601.5|13580.7|13579.4|9708
1610460000000|2021-01-12 14:00:00|13587.7|13586.2|13600.9|13600|13606.3|13605.1|13581|13580.1|10426
1610463600000|2021-01-12 15:00:00|13600.1|13599.2|13618.3|13616.8|13632.4|13630.9|13590.5|13589.6|11689
1610467200000|2021-01-12 16:00:00|13617.5|13616.6|13636.4|13634.9|13637.1|13636|13616.1|13615.1|8453
1610470800000|2021-01-12 17:00:00|13636.2|13634.7|13624.6|13623.7|13637.5|13636.6|13621|13620.1|7859
1610474400000|2021-01-12 18:00:00|13624.8|13623.9|13641.8|13640.3|13648.8|13647.6|13621.7|13620.8|6117
1610478000000|2021-01-12 19:00:00|13641.9|13640.4|13664|13663.1|13668|13667.1|13640.4|13639.5|6893
1610481600000|2021-01-12 20:00:00|13664.1|13663.2|13666.4|13664.9|13669.4|13668.1|13657.9|13656.7|5348
1610485200000|2021-01-12 21:00:00|13666.3|13664.8|13669.5|13660.2|13671.2|13669.7|13662.8|13660.2|3013
1610488800000|2021-01-12 22:00:00|13667.4|13663.4|13669|13659.1|13670.5|13663.4|13664.6|13654.6|3146
1610492400000|2021-01-12 23:00:00|13668.8|13658.1|13667.8|13666.3|13669.9|13668.4|13662.5|13658.1|3351
1610496000000|2021-01-13 00:00:00|13667.9|13666.4|13670.4|13668.9|13680.7|13679.5|13667.7|13666.2|4231
1610499600000|2021-01-13 01:00:00|13670.3|13668.8|13680.1|13678.6|13683.9|13682.4|13667.5|13666|5908
1610503200000|2021-01-13 02:00:00|13680|13678.5|13681.5|13680|13685.9|13684.8|13677.8|13676.6|4783
1610506800000|2021-01-13 03:00:00|13681.2|13679.7|13689|13687.5|13693.6|13692.1|13681.2|13679.7|4856
1610510400000|2021-01-13 04:00:00|13688.9|13687.4|13680.2|13678.7|13689.5|13688|13679.8|13678.5|4520
1610514000000|2021-01-13 05:00:00|13680.1|13678.6|13677.8|13676.9|13683.7|13682.7|13675.2|13674.1|4433
1610517600000|2021-01-13 06:00:00|13677.7|13676.8|13675.9|13674.4|13681|13680|13671.4|13670.1|4532
1610521200000|2021-01-13 07:00:00|13675.8|13674.3|13681.3|13680.4|13700.5|13699.6|13674.5|13673.2|6697
1610524800000|2021-01-13 08:00:00|13681.4|13680.5|13686.5|13685|13688.7|13687.8|13663|13661.5|10180
1610528400000|2021-01-13 09:00:00|13686.3|13684.8|13690.6|13689.1|13701.2|13700.3|13678|13676.8|10193
1610532000000|2021-01-13 10:00:00|13690.2|13688.7|13671.6|13670.1|13694.5|13693.2|13665.9|13665|8758
1610535600000|2021-01-13 11:00:00|13671.7|13670.2|13670.4|13669.5|13673.2|13672.1|13653.8|13652.5|7893
1610539200000|2021-01-13 12:00:00|13670.6|13669.7|13675.2|13674.3|13684.7|13683.8|13665.6|13664.7|7958
1610542800000|2021-01-13 13:00:00|13675.1|13674.2|13682.6|13681.1|13694.4|13693.5|13669.5|13668.6|10148
1610546400000|2021-01-13 14:00:00|13682.5|13681|13647.7|13646.8|13683.1|13682.2|13645|13644.1|12056
1610550000000|2021-01-13 15:00:00|13647.6|13646.7|13637.2|13636.3|13668.2|13667.3|13633.8|13632.6|11261
1610553600000|2021-01-13 16:00:00|13637.3|13636.4|13630.1|13629.2|13643.8|13642.3|13621.8|13620.9|8773
1610557200000|2021-01-13 17:00:00|13630.2|13629.3|13640|13639.1|13641.4|13640.5|13612.5|13611.3|7196
1610560800000|2021-01-13 18:00:00|13639.9|13639|13632.5|13631.6|13652.8|13651.9|13631.6|13630.7|5303
1610564400000|2021-01-13 19:00:00|13633.1|13631.1|13631|13629.5|13642.5|13641.3|13629|13628.1|4321
1610568000000|2021-01-13 20:00:00|13630.7|13629.8|13631.1|13629.6|13636.8|13635.4|13626.2|13625.3|4572
1610571600000|2021-01-13 21:00:00|13631.5|13630|13644.1|13634.1|13644.3|13640.2|13630.3|13628.8|3380
1610575200000|2021-01-13 22:00:00|13645.6|13635.6|13646.7|13636.7|13652.5|13642.5|13641.9|13631.9|2896
1610578800000|2021-01-13 23:00:00|13646.6|13636.6|13648.4|13646.9|13651.8|13650.5|13638.2|13630.3|6606
1610582400000|2021-01-14 00:00:00|13648.1|13646.6|13650.8|13649.3|13654.7|13653.2|13642.9|13641.4|4590
1610586000000|2021-01-14 01:00:00|13650.6|13649.1|13651|13649.5|13656.2|13654.7|13649.2|13648|4871
1610589600000|2021-01-14 02:00:00|13651.1|13649.6|13642.3|13640.8|13652.5|13651|13617.1|13615.6|8226
1610593200000|2021-01-14 03:00:00|13642.2|13640.7|13637.3|13635.8|13643.2|13641.7|13629.2|13627.7|5879
1610596800000|2021-01-14 04:00:00|13637.7|13636.2|13641.6|13640.1|13643.6|13642.3|13635.5|13634|3949
1610600400000|2021-01-14 05:00:00|13641.5|13640|13640.1|13638.6|13642.2|13640.8|13629|13627.5|6481
1610604000000|2021-01-14 06:00:00|13640.2|13638.7|13636.8|13635.3|13642.2|13640.7|13630|13628.6|6583
1610607600000|2021-01-14 07:00:00|13636.7|13635.2|13657.3|13655.8|13659|13657.8|13629|13627.5|7870
1610611200000|2021-01-14 08:00:00|13657.4|13655.9|13660.2|13658.7|13681.4|13680|13652.7|13651.2|10700
1610614800000|2021-01-14 09:00:00|13660.1|13658.6|13652.8|13651.9|13661.6|13660.7|13633.7|13632.8|8783
1610618400000|2021-01-14 10:00:00|13652.6|13651.7|13653.3|13651.8|13663|13662.1|13647.2|13646.3|7398
1610622000000|2021-01-14 11:00:00|13653.2|13651.7|13649.2|13647.7|13658.1|13656.9|13640.8|13639.9|7687
1610625600000|2021-01-14 12:00:00|13649.1|13648.2|13636.4|13635.5|13658.7|13657.8|13635.3|13633.9|8214
1610629200000|2021-01-14 13:00:00|13636.3|13635.4|13627.9|13626.4|13638.9|13637.7|13621.3|13620.1|10539
1610632800000|2021-01-14 14:00:00|13627.7|13626.2|13651.7|13650.2|13658.8|13657.9|13624.1|13622.9|10311
1610636400000|2021-01-14 15:00:00|13651|13650.1|13680.5|13679.6|13684.4|13683.5|13639.5|13638.6|10775
1610640000000|2021-01-14 16:00:00|13680.6|13679.7|13689.9|13689|13694.3|13692.8|13668.3|13667.2|8610
1610643600000|2021-01-14 17:00:00|13690|13689.1|13689.9|13688.4|13711.1|13709.6|13676.1|13675|6975
1610647200000|2021-01-14 18:00:00|13690|13688.5|13674.3|13672.8|13695.6|13693.7|13670.2|13669|8443
1610650800000|2021-01-14 19:00:00|13674.2|13672.7|13682.4|13680.9|13683.4|13682.2|13672.2|13671|4295
1610654400000|2021-01-14 20:00:00|13682.5|13681|13693.6|13692.1|13702.3|13701|13681.2|13680.3|5699
1610658000000|2021-01-14 21:00:00|13693.5|13692|13694.8|13684.8|13698|13696.5|13684.7|13683.2|3702
1610661600000|2021-01-14 22:00:00|13694.5|13684.5|13692.4|13683.6|13702.9|13692.9|13688|13681.4|3662
1610665200000|2021-01-14 23:00:00|13692.3|13683.9|13683.7|13682.2|13692.6|13688.4|13682|13680.5|4849
1610668800000|2021-01-15 00:00:00|13684|13681.9|13687.3|13686.4|13698.9|13697.4|13682.3|13680.7|5500
1610672400000|2021-01-15 01:00:00|13687.5|13686.6|13683.4|13682.5|13692.1|13690.6|13681.8|13680.8|6478
1610676000000|2021-01-15 02:00:00|13683.5|13682.6|13689.8|13688.9|13690.3|13689.1|13675.3|13674.1|5138
1610679600000|2021-01-15 03:00:00|13690.1|13688.6|13682.9|13681.4|13693|13691.9|13682.1|13680.6|4921
1610683200000|2021-01-15 04:00:00|13682.8|13681.3|13681.5|13680|13685.3|13683.8|13676.3|13675.2|4485
1610686800000|2021-01-15 05:00:00|13681.4|13679.9|13675.3|13673.8|13685.5|13684|13667.8|13666.6|6413
1610690400000|2021-01-15 06:00:00|13675|13673.5|13665.5|13663.3|13681.2|13680|13658.4|13657|6344
1610694000000|2021-01-15 07:00:00|13666.1|13663.5|13663.3|13662.4|13678.3|13677.2|13661.1|13658.8|7134
1610697600000|2021-01-15 08:00:00|13663|13662.1|13650.3|13649.4|13670.6|13669.7|13646.4|13644.9|9446
1610701200000|2021-01-15 09:00:00|13650.2|13649.3|13641.2|13639.7|13657.5|13656.6|13638|13636.9|7811
1610704800000|2021-01-15 10:00:00|13640.9|13640|13655.6|13654.1|13661.2|13660.3|13638.7|13637.8|7598
1610708400000|2021-01-15 11:00:00|13655.5|13654|13639.8|13638.9|13657.1|13655.9|13637.9|13637|7821
1610712000000|2021-01-15 12:00:00|13639.4|13638.5|13624.2|13622.7|13642.3|13641.4|13613.9|13612.7|9818
1610715600000|2021-01-15 13:00:00|13624|13622.5|13606.3|13605.4|13635.6|13634.7|13606.2|13605.1|9334
1610719200000|2021-01-15 14:00:00|13606.4|13605.5|13601.2|13599.7|13616|13615.1|13594.8|13593.9|10503
1610722800000|2021-01-15 15:00:00|13601.1|13599.6|13584.4|13583.5|13602.3|13600.6|13572.7|13571.8|13503
1610726400000|2021-01-15 16:00:00|13584.5|13583.6|13598|13597.1|13606.6|13605.4|13575.1|13574.2|8868
1610730000000|2021-01-15 17:00:00|13597.9|13597|13606|13605.1|13607.1|13606.2|13591.2|13590|6206
1610733600000|2021-01-15 18:00:00|13605.8|13604.9|13588.2|13586.7|13605.8|13604.9|13578.1|13577.2|5331
1610737200000|2021-01-15 19:00:00|13588.3|13586.8|13580.7|13579.2|13592.4|13591.5|13580.6|13579.1|3521
1610740800000|2021-01-15 20:00:00|13580.6|13579.1|13584.4|13582.9|13590.5|13589.1|13580.3|13579.1|4506
1610744400000|2021-01-15 21:00:00|13584.6|13583.1|13592.1|13582.1|13596.3|13588.9|13576.3|13574.8|4244
1610917200000|2021-01-17 21:00:00|13607.5|13587.5|13606.2|13586.2|13615.6|13595.6|13596.3|13577|412
1610920800000|2021-01-17 22:00:00|13606.9|13586.9|13592.4|13582.4|13614.4|13594.4|13586.1|13575.5|2564
1610924400000|2021-01-17 23:00:00|13592.6|13582.6|13571.4|13569.9|13600.1|13597.9|13570.4|13568.4|8716
1610928000000|2021-01-18 00:00:00|13571.5|13570|13580|13578.5|13587.2|13585.9|13567.1|13565.2|7004
1610931600000|2021-01-18 01:00:00|13580.2|13578.7|13588.1|13584.9|13589.4|13587.4|13575.5|13574.2|6682
1610935200000|2021-01-18 02:00:00|13587.8|13585|13588.1|13587.2|13590.5|13589.4|13580.1|13578.7|6732
1610938800000|2021-01-18 03:00:00|13588|13587.1|13577.1|13575.6|13588.7|13587.4|13573.4|13571.9|5056
1610942400000|2021-01-18 04:00:00|13577.2|13575.7|13564.7|13563.2|13577.4|13575.9|13560.8|13559.4|4393
1610946000000|2021-01-18 05:00:00|13564.8|13563.3|13572.4|13571.5|13572.9|13571.7|13561.4|13560.1|5684
1610949600000|2021-01-18 06:00:00|13572.5|13571.6|13568.1|13566.6|13574.5|13573.1|13564.4|13563.1|4187
1610953200000|2021-01-18 07:00:00|13567.6|13566.1|13553.6|13552.1|13571.1|13569.9|13552.1|13551.2|6606
1610956800000|2021-01-18 08:00:00|13553.7|13552.2|13529.2|13526.6|13561.4|13559.9|13524.6|13523.1|9981
1610960400000|2021-01-18 09:00:00|13529.3|13526.7|13529.7|13528.8|13540.5|13539.2|13520.2|13519.3|8139
1610964000000|2021-01-18 10:00:00|13529.8|13528.9|13541|13539.5|13547.5|13546.6|13526.5|13525.4|6223
1610967600000|2021-01-18 11:00:00|13541.2|13539.7|13550|13548.5|13556.7|13555.6|13535.4|13533.9|6672
1610971200000|2021-01-18 12:00:00|13549.7|13548.8|13535.5|13534|13555.9|13554.4|13531.7|13530.8|6033
1610974800000|2021-01-18 13:00:00|13535.4|13533.9|13556.1|13555.2|13558.1|13557.2|13530.6|13529.6|6038
1610978400000|2021-01-18 14:00:00|13556|13555.1|13566.3|13565.4|13569.3|13568.4|13545.8|13544.3|7176
1610982000000|2021-01-18 15:00:00|13566.4|13565.5|13575.5|13574|13579.2|13578|13562.8|13561.9|6361
1610985600000|2021-01-18 16:00:00|13575.6|13574.1|13583|13581.5|13583.5|13582.3|13569.8|13568.5|4909
1610989200000|2021-01-18 17:00:00|13583.1|13581.6|13584|13579.6|13588.6|13587.6|13573.8|13572.6|3792
1610992800000|2021-01-18 18:00:00|13584.1|13579.7|13584.5|13579.9|13585.9|13583.1|13578.9|13576.5|10615
1610996400000|2021-01-18 19:00:00|13584.4|13579.8|13587.7|13586.2|13589.4|13586.4|13582.5|13579.8|8786
1611000000000|2021-01-18 20:00:00|13588|13585.8|13587.7|13585.5|13588.9|13587|13583.7|13581|4088
1611003600000|2021-01-18 21:00:00|13587.8|13585.6|13588.3|13583.6|13589.1|13587|13586.3|13583|4121
1611007200000|2021-01-18 22:00:00|13588.4|13583.7|13588.1|13578.1|13591.1|13586.2|13580.2|13570.2|2719
1611010800000|2021-01-18 23:00:00|13588.4|13578.4|13583.6|13582.1|13588.4|13583|13579|13576.2|5100
1611014400000|2021-01-19 00:00:00|13583.4|13581.9|13594.1|13592.6|13600.2|13598.7|13582.3|13580.8|4957
1611018000000|2021-01-19 01:00:00|13594.2|13592.7|13604|13602.5|13611.2|13609.9|13592.8|13591.6|6050
1611021600000|2021-01-19 02:00:00|13604.1|13602.6|13602.9|13601.4|13615.4|13614.1|13601|13599.6|5934
1611025200000|2021-01-19 03:00:00|13602.8|13601.3|13606.8|13605.3|13608.2|13607|13599.3|13597.8|5919
1611028800000|2021-01-19 04:00:00|13606.7|13605.2|13606.2|13604.7|13607.5|13606|13601.5|13600.5|3458
1611032400000|2021-01-19 05:00:00|13606.1|13604.6|13609.5|13608|13611.2|13609.9|13602|13600.5|5007
1611036000000|2021-01-19 06:00:00|13609.6|13608.1|13608.1|13606.6|13610.6|13609.1|13601.9|13600.5|4685
1611039600000|2021-01-19 07:00:00|13608.9|13607.4|13604.1|13603.2|13609.6|13608.1|13584.9|13583.6|7355
1611043200000|2021-01-19 08:00:00|13604.2|13603.3|13603.9|13602.4|13612.1|13611.2|13590.6|13589.6|8318
1611046800000|2021-01-19 09:00:00|13604.1|13603.2|13608.7|13606.5|13613.3|13612.2|13596.7|13595.7|7338
1611050400000|2021-01-19 10:00:00|13608.8|13607.3|13617.1|13615.6|13627.9|13626.8|13607.7|13606.6|7430
1611054000000|2021-01-19 11:00:00|13617.2|13615.7|13614.4|13613.5|13625.9|13624.9|13611.4|13610.5|5593
1611057600000|2021-01-19 12:00:00|13614.3|13613.4|13609.2|13608.3|13621.2|13620.3|13605.5|13604.6|6492
1611061200000|2021-01-19 13:00:00|13609.1|13608.2|13616.3|13615.4|13621|13620.1|13604.6|13603.7|6366
1611064800000|2021-01-19 14:00:00|13616.2|13615.3|13615.4|13614.5|13621.2|13620.3|13606.9|13606|8202
1611068400000|2021-01-19 15:00:00|13615.6|13614.7|13619.2|13618.3|13625.3|13624.4|13604.9|13604|9559
1611072000000|2021-01-19 16:00:00|13619.1|13618.2|13626.5|13625.6|13628.3|13627.4|13610.4|13609.5|7090
1611075600000|2021-01-19 17:00:00|13626.4|13625.5|13625.9|13625|13629.1|13628.2|13617.1|13616.2|5119
1611079200000|2021-01-19 18:00:00|13626|13625.1|13626|13625.1|13629|13628.1|13620|13618.9|5410
1611082800000|2021-01-19 19:00:00|13626.1|13625.2|13632|13631.1|13637|13636.1|13621.9|13621|3427
1611086400000|2021-01-19 20:00:00|13632.1|13631.2|13635.6|13634.1|13635.7|13634.4|13627.6|13626.3|3155
1611090000000|2021-01-19 21:00:00|13635.3|13634.4|13637.3|13627.3|13638|13636.1|13631.6|13626.2|2800
1611093600000|2021-01-19 22:00:00|13637.5|13628.1|13637.1|13630.1|13638.7|13633.5|13631|13622.4|2616
1611097200000|2021-01-19 23:00:00|13637|13630.2|13645.1|13643.6|13648.3|13646.9|13632.7|13629.7|4214
1611100800000|2021-01-20 00:00:00|13645.2|13643.7|13642.1|13640.6|13650.9|13649.4|13637.6|13636.1|5869
1611104400000|2021-01-20 01:00:00|13642.5|13641|13644.4|13642.9|13651.6|13650.1|13635.4|13633.9|5012
1611108000000|2021-01-20 02:00:00|13644.2|13642.7|13653.2|13651.7|13657.8|13656.8|13644.1|13642.6|4479
1611111600000|2021-01-20 03:00:00|13653.3|13651.8|13651.7|13650.2|13658.3|13656.8|13647.8|13646.7|4668
1611115200000|2021-01-20 04:00:00|13651.6|13650.1|13651.2|13649.7|13654.6|13653.7|13647.6|13646.3|3399
1611118800000|2021-01-20 05:00:00|13651.4|13649.9|13654.9|13654|13658.4|13657.4|13651.2|13649.7|4443
1611122400000|2021-01-20 06:00:00|13655.3|13653.8|13658.9|13654|13669.3|13668.1|13653.6|13651.2|6386
1611126000000|2021-01-20 07:00:00|13658.2|13654.6|13670|13669.1|13671.6|13670.6|13654.9|13652.4|5886
1611129600000|2021-01-20 08:00:00|13669.9|13669|13678.8|13677.9|13678.9|13678|13658.8|13657.3|8200
1611133200000|2021-01-20 09:00:00|13678.7|13677.8|13691.7|13690.2|13698.9|13698|13677|13676.1|9627
1611136800000|2021-01-20 10:00:00|13691.9|13690.4|13704.4|13703.5|13719.4|13717.9|13686.4|13685.5|9081
1611140400000|2021-01-20 11:00:00|13704.5|13703.6|13679.2|13677.7|13705.7|13704.8|13675.4|13674.5|8266
1611144000000|2021-01-20 12:00:00|13679.1|13677.6|13670.1|13669.2|13685.9|13685|13661.6|13660.7|7247
1611147600000|2021-01-20 13:00:00|13669.6|13668.7|13673.3|13672.4|13673.7|13672.8|13660|13658.8|6922
1611151200000|2021-01-20 14:00:00|13673.1|13672.2|13638|13636.5|13681|13680.1|13635.1|13633.8|8950
1611154800000|2021-01-20 15:00:00|13638.1|13636.6|13632.8|13631.9|13666.2|13664.9|13625.2|13623.8|11474
1611158400000|2021-01-20 16:00:00|13632.9|13632|13659.8|13658.9|13660.2|13659.3|13623.8|13622.8|8062
1611162000000|2021-01-20 17:00:00|13659.6|13658.7|13642.8|13641.9|13660.1|13659.2|13640.2|13639.2|6115
1611165600000|2021-01-20 18:00:00|13642.9|13642|13647.9|13647|13648.3|13647.4|13636.4|13635.5|4160
1611169200000|2021-01-20 19:00:00|13647.8|13646.9|13645|13644.1|13647.8|13646.9|13641.7|13640.8|4015
1611172800000|2021-01-20 20:00:00|13644.9|13644|13658.3|13657.4|13659.3|13657.9|13643.6|13642.7|3807
1611176400000|2021-01-20 21:00:00|13658.4|13657.5|13660.1|13650.1|13661.8|13659.8|13654.1|13649.4|3289
1611180000000|2021-01-20 22:00:00|13660.8|13651.2|13658.4|13650.9|13662.4|13656.9|13655.1|13647.1|2546
1611183600000|2021-01-20 23:00:00|13659.1|13651.2|13667.8|13666.3|13674.7|13673.4|13655|13650.1|4694
1611187200000|2021-01-21 00:00:00|13667.7|13666.2|13670.8|13669.3|13671.1|13669.6|13659.7|13658.2|5207
1611190800000|2021-01-21 01:00:00|13671|13669.5|13673.7|13672.8|13682.8|13681.6|13669.2|13667.7|6451
1611194400000|2021-01-21 02:00:00|13673.6|13672.7|13682.5|13681.6|13685.2|13683.8|13670.8|13669.9|4903
1611198000000|2021-01-21 03:00:00|13682.6|13681.7|13682.3|13680.8|13684.9|13683.6|13677.7|13676.5|4479
1611201600000|2021-01-21 04:00:00|13682.4|13680.9|13683.8|13682.3|13685.1|13683.8|13679.3|13678.4|3420
1611205200000|2021-01-21 05:00:00|13683.9|13682.4|13695.2|13693.7|13695.6|13694.6|13680.1|13678.9|4506
1611208800000|2021-01-21 06:00:00|13695.1|13693.6|13708.6|13707.1|13710.1|13708.7|13693.5|13692.2|4927
1611212400000|2021-01-21 07:00:00|13707.8|13706.9|13697.6|13696.7|13711.4|13710.5|13691.9|13691|6198
1611216000000|2021-01-21 08:00:00|13697.5|13696.6|13730.3|13729.4|13731.4|13730.2|13695|13693.8|9220
1611219600000|2021-01-21 09:00:00|13730.2|13729.3|13734.3|13732.8|13746.5|13745.6|13726.7|13725.8|8598
1611223200000|2021-01-21 10:00:00|13734|13733.1|13732.7|13731.2|13737.5|13736.5|13718.8|13717.9|6405
1611226800000|2021-01-21 11:00:00|13732.6|13731.1|13719.8|13718.9|13736.2|13735.3|13712.8|13711.9|6985
1611230400000|2021-01-21 12:00:00|13719.7|13718.8|13711.6|13710.7|13733.8|13732.6|13708.9|13708|7819
1611234000000|2021-01-21 13:00:00|13711.8|13710.9|13712.1|13711.2|13733.5|13732.3|13709.2|13708.3|11173
1611237600000|2021-01-21 14:00:00|13712|13711.1|13727.9|13726.4|13732.1|13730.9|13707.5|13706.2|11122
1611241200000|2021-01-21 15:00:00|13727.8|13726.3|13725.4|13724.5|13740.5|13739.6|13723.3|13721.8|9566
1611244800000|2021-01-21 16:00:00|13725.7|13724.2|13720.3|13719.4|13736.6|13735.2|13712.3|13711.4|7091
1611248400000|2021-01-21 17:00:00|13720.4|13719.5|13711.2|13709.7|13722.3|13721.3|13706|13705.1|5567
1611252000000|2021-01-21 18:00:00|13711.3|13709.8|13711.6|13710.1|13714.3|13713.4|13704|13703.1|4391
1611255600000|2021-01-21 19:00:00|13711.5|13710|13725.2|13724.3|13726.3|13725.4|13711.1|13709.7|4883
1611259200000|2021-01-21 20:00:00|13725.3|13724.4|13738.3|13736.8|13738.8|13737.9|13721.6|13720.7|5311
1611262800000|2021-01-21 21:00:00|13738.1|13736.6|13735.5|13729.6|13738.9|13737.7|13729.7|13728.4|3140
1611266400000|2021-01-21 22:00:00|13736.3|13728.7|13735.5|13729.5|13739.9|13733.7|13732.6|13726.1|3159
1611270000000|2021-01-21 23:00:00|13735.6|13728.6|13729.4|13727.9|13738.7|13733.8|13728.4|13727.1|5015
1611273600000|2021-01-22 00:00:00|13729.3|13727.8|13729.2|13727.7|13736.8|13735.6|13727.8|13726.5|5027
1611277200000|2021-01-22 01:00:00|13729.3|13727.8|13717.7|13716.2|13729.4|13728.5|13715.4|13714.1|5921
1611280800000|2021-01-22 02:00:00|13717.6|13716.1|13718.3|13716.8|13722.6|13721.1|13708.8|13707.5|5316
1611284400000|2021-01-22 03:00:00|13718.2|13716.7|13717.4|13716.5|13721.8|13720.9|13709.3|13708.1|4005
1611288000000|2021-01-22 04:00:00|13717.1|13716.2|13712.2|13710.7|13720.2|13719.1|13711.2|13710|3737
1611291600000|2021-01-22 05:00:00|13712.3|13710.8|13707.4|13706.5|13714.6|13713.4|13704.4|13703.4|4203
1611295200000|2021-01-22 06:00:00|13707.3|13706.4|13696.8|13694.3|13707.8|13706.6|13692.4|13691.2|5272
1611298800000|2021-01-22 07:00:00|13696.9|13694.2|13668.8|13667.9|13698.2|13694.2|13662.8|13661.9|7100
1611302400000|2021-01-22 08:00:00|13669.2|13668.3|13693.2|13691.7|13697.2|13695.9|13655.5|13654.6|8688
1611306000000|2021-01-22 09:00:00|13693.1|13691.6|13668.3|13666.8|13700.2|13699|13652.1|13651.2|9802
1611309600000|2021-01-22 10:00:00|13668.2|13666.7|13660.2|13659.3|13669.4|13668.5|13655.1|13654.2|6855
1611313200000|2021-01-22 11:00:00|13660.3|13659.4|13668.6|13667.7|13677|13675.8|13660.2|13659.3|7350
1611316800000|2021-01-22 12:00:00|13668.1|13667.2|13661.4|13660.5|13677.6|13676.7|13657.9|13657|6998
1611320400000|2021-01-22 13:00:00|13661.5|13660.6|13647.6|13646.7|13661.5|13660.6|13636.3|13635.4|7642
1611324000000|2021-01-22 14:00:00|13647.1|13646.2|13662.9|13660.6|13663.9|13663|13641.8|13640.6|7509
1611327600000|2021-01-22 15:00:00|13662.5|13661|13670.2|13669.3|13674.1|13673|13654.9|13654|9087
1611331200000|2021-01-22 16:00:00|13670.1|13669.2|13683.4|13682.5|13685.3|13684.4|13662.6|13661.7|7702
1611334800000|2021-01-22 17:00:00|13683.3|13682.4|13679.9|13679|13685.3|13684.1|13671.2|13670.3|5671
1611338400000|2021-01-22 18:00:00|13679.8|13678.9|13681.6|13680.7|13685.5|13684.6|13676.3|13675.4|3552
1611342000000|2021-01-22 19:00:00|13682.3|13681.4|13682.5|13681.6|13693.8|13692.9|13681.8|13680.9|4324
1611345600000|2021-01-22 20:00:00|13682.4|13681.5|13681.3|13679.8|13685.5|13684.6|13674|13673|3680
1611349200000|2021-01-22 21:00:00|13680.9|13680|13682.4|13680.9|13689.1|13687.6|13679.5|13676.4|3591
1611522000000|2021-01-24 21:00:00|13688|13668|13691.3|13671.7|13695.6|13676.3|13686.4|13666.4|103
1611525600000|2021-01-24 22:00:00|13689.4|13669.4|13684.8|13674.8|13700.1|13681.4|13678.6|13668|3106
1611529200000|2021-01-24 23:00:00|13684.6|13674.6|13686.2|13684.7|13692.4|13690.7|13682.3|13673.6|8233
1611532800000|2021-01-25 00:00:00|13686.3|13684.8|13685.8|13684.3|13691.7|13690.6|13679.4|13677.9|4737
1611536400000|2021-01-25 01:00:00|13685.9|13684.4|13683|13681.5|13688.7|13687.3|13678.3|13677.2|5807
1611540000000|2021-01-25 02:00:00|13683.1|13681.6|13699.3|13698.4|13702.4|13701.4|13683.1|13681.6|5120
1611543600000|2021-01-25 03:00:00|13699.5|13698.6|13701.8|13700.3|13707.9|13706.9|13698.2|13696.9|4447
1611547200000|2021-01-25 04:00:00|13701.9|13700.4|13704.2|13703.3|13708.8|13707.8|13699.9|13699|3445
1611550800000|2021-01-25 05:00:00|13704.3|13703.4|13715.5|13714.6|13715.8|13714.7|13703.9|13702.8|4623
1611554400000|2021-01-25 06:00:00|13715.6|13714.7|13715.5|13714|13724.1|13723.1|13713.4|13712.5|5212
1611558000000|2021-01-25 07:00:00|13715.6|13714.1|13719.6|13718.7|13721.6|13720.7|13704.5|13703.6|6264
1611561600000|2021-01-25 08:00:00|13720.1|13719.2|13701.5|13700|13721.8|13720.9|13693.5|13692.5|7645
1611565200000|2021-01-25 09:00:00|13701.3|13700.4|13673.9|13673|13703.5|13702.5|13666.7|13665.5|8446
1611568800000|2021-01-25 10:00:00|13674|13673.1|13696|13695.1|13698.4|13697.5|13668.3|13667.4|7483
1611572400000|2021-01-25 11:00:00|13696.2|13695.3|13690.2|13689.3|13700|13699.1|13685.7|13684.8|6034
1611576000000|2021-01-25 12:00:00|13690.3|13689.4|13683|13681.5|13691.8|13690.8|13672.4|13671.5|6283
1611579600000|2021-01-25 13:00:00|13683.1|13681.6|13683.2|13682.3|13696.1|13695.2|13674.7|13673.8|7469
1611583200000|2021-01-25 14:00:00|13683.1|13682.2|13658.5|13657.6|13691.7|13690.8|13655.7|13654.8|8564
1611586800000|2021-01-25 15:00:00|13658.6|13657.7|13671.7|13670.2|13676.3|13675.4|13652.6|13651.7|10690
1611590400000|2021-01-25 16:00:00|13671.8|13670.3|13666.5|13665.6|13672.5|13671.5|13649.1|13648.2|10947
1611594000000|2021-01-25 17:00:00|13666.4|13665.5|13670.1|13669.2|13683|13682.1|13665|13663.5|7741
1611597600000|2021-01-25 18:00:00|13670.2|13669.3|13675|13674.1|13675.5|13674.6|13667.4|13666.5|5108
1611601200000|2021-01-25 19:00:00|13675.2|13674.3|13663.5|13662.6|13678.1|13677.2|13660.1|13659.2|4705
1611604800000|2021-01-25 20:00:00|13663.4|13662.5|13670.1|13669.2|13671.5|13670.6|13660.2|13659.3|4029
1611608400000|2021-01-25 21:00:00|13670|13669.1|13676.5|13674.4|13678.7|13676.7|13663.1|13662.2|3516
1611612000000|2021-01-25 22:00:00|13676.6|13674.5|13678.3|13669.4|13681.8|13674.9|13667.8|13657.8|3164
1611615600000|2021-01-25 23:00:00|13678.2|13669.6|13677.7|13676.2|13680.6|13679.1|13673.3|13668.6|2643
1611619200000|2021-01-26 00:00:00|13677.6|13676.1|13666.8|13665.9|13677.6|13676.1|13664.6|13663.6|3107
1611622800000|2021-01-26 01:00:00|13667.1|13666.2|13676|13674.5|13676.4|13674.9|13661|13659.5|4773
1611626400000|2021-01-26 02:00:00|13676.1|13674.6|13672.5|13671|13678.1|13676.8|13670.3|13669.4|4711
1611630000000|2021-01-26 03:00:00|13672.4|13670.9|13664.7|13663.8|13673|13671.8|13661|13659.5|3849
1611633600000|2021-01-26 04:00:00|13664.6|13663.7|13650.2|13648.7|13667.1|13666|13646.8|13645.6|4386
1611637200000|2021-01-26 05:00:00|13650.3|13648.8|13654|13653.1|13654.6|13653.7|13647.1|13646.2|4913
1611640800000|2021-01-26 06:00:00|13653.9|13653|13640|13638.5|13655|13654.1|13633.6|13632.6|5325
1611644400000|2021-01-26 07:00:00|13639.9|13638.4|13613|13611.5|13648.8|13647.6|13610.1|13609.2|7450
1611648000000|2021-01-26 08:00:00|13612.7|13611.8|13640.4|13639.5|13644.8|13643.9|13611.8|13610.5|8379
1611651600000|2021-01-26 09:00:00|13640.3|13639.4|13659.2|13658.3|13665.4|13664.4|13638.6|13637.6|8095
1611655200000|2021-01-26 10:00:00|13659.3|13658.4|13655.3|13653.8|13661.7|13660.8|13645.1|13644.2|6615
1611658800000|2021-01-26 11:00:00|13655|13654.1|13675.6|13674.1|13677.1|13676.2|13654.6|13653.4|6567
1611662400000|2021-01-26 12:00:00|13676.2|13675.3|13695.5|13694.6|13701.8|13700.9|13671.4|13670.5|8116
1611666000000|2021-01-26 13:00:00|13695.6|13694.7|13708.9|13707.4|13714.9|13713.6|13688.6|13687.7|7100
1611669600000|2021-01-26 14:00:00|13708.8|13707.3|13725.5|13724|13727.7|13726.6|13706.5|13705.4|8139
1611673200000|2021-01-26 15:00:00|13725.6|13724.1|13742.4|13741.5|13745.2|13744|13723.4|13722.5|8463
1611676800000|2021-01-26 16:00:00|13742.3|13741.4|13727.9|13727|13743.8|13742.9|13718.4|13717.5|7305
1611680400000|2021-01-26 17:00:00|13727.8|13726.9|13731.7|13730.8|13735.3|13734.4|13723.8|13722.9|4954
1611684000000|2021-01-26 18:00:00|13731.8|13730.9|13733.2|13732.3|13740.4|13739.5|13728.3|13727.4|3733
1611687600000|2021-01-26 19:00:00|13733.3|13732.4|13732.2|13731.3|13737.5|13736.6|13729|13728.1|3498
1611691200000|2021-01-26 20:00:00|13732.1|13731.2|13740.2|13739.3|13740.6|13739.7|13731.7|13730.8|3267
1611694800000|2021-01-26 21:00:00|13740.3|13739.4|13738.6|13734.2|13742|13740.9|13735|13730.9|4106
1611698400000|2021-01-26 22:00:00|13740.1|13732.8|13737.7|13732.1|13745.5|13735.5|13731.6|13727.2|2976
1611702000000|2021-01-26 23:00:00|13738.1|13732.2|13742.1|13740.6|13743.4|13742.5|13736.7|13732|4684
1611705600000|2021-01-27 00:00:00|13742|13740.5|13742.1|13740.6|13752.7|13751.6|13739.1|13738|4425
1611709200000|2021-01-27 01:00:00|13742.2|13740.7|13733.7|13732.2|13745.1|13744|13730.6|13729.7|5790
1611712800000|2021-01-27 02:00:00|13733.6|13732.1|13734.6|13733.1|13735.1|13734|13727.3|13726.2|4308
1611716400000|2021-01-27 03:00:00|13734.5|13733|13729.4|13728.5|13736.5|13735.6|13729.2|13728.2|3514
1611720000000|2021-01-27 04:00:00|13729.3|13728.4|13731.6|13730.1|13735.2|13734.3|13723.7|13722.2|3618
1611723600000|2021-01-27 05:00:00|13730.7|13729.8|13743.4|13742.5|13745.2|13744.3|13730.2|13729.1|3711
1611727200000|2021-01-27 06:00:00|13743.5|13742.6|13743.5|13742|13748.3|13747.4|13735.4|13734.5|4336
1611730800000|2021-01-27 07:00:00|13743.4|13742.5|13754.3|13752.8|13759.4|13758.5|13736.1|13735.2|5750
1611734400000|2021-01-27 08:00:00|13754.4|13752.9|13736.7|13735.8|13758.9|13757.4|13726.3|13725.4|8223
1611738000000|2021-01-27 09:00:00|13736.5|13735.6|13735.6|13734.7|13745|13744.1|13721.6|13720.7|8655
1611741600000|2021-01-27 10:00:00|13735.5|13734.6|13742.6|13741.7|13745.3|13744.4|13731.1|13730.2|5882
1611745200000|2021-01-27 11:00:00|13742.7|13741.8|13711.8|13710.9|13743.1|13742.2|13699.3|13698.4|7995
1611748800000|2021-01-27 12:00:00|13711.7|13710.8|13703.5|13702.6|13723.4|13722.4|13693.3|13692.4|9435
1611752400000|2021-01-27 13:00:00|13704|13703.1|13695.1|13694.2|13708.3|13707.4|13681.9|13681|8794
1611756000000|2021-01-27 14:00:00|13695.2|13694.3|13678.7|13677.8|13699.8|13698.9|13659.7|13658.5|9459
1611759600000|2021-01-27 15:00:00|13678.6|13677.7|13703.9|13703|13712.2|13711|13676.3|13675.2|9041
1611763200000|2021-01-27 16:00:00|13703.8|13702.9|13688.1|13687.2|13709.4|13708.4|13687.8|13686.9|8320
1611766800000|2021-01-27 17:00:00|13688|13687.1|13713.1|13712.2|13714.4|13713.2|13684.6|13683.7|8712
1611770400000|2021-01-27 18:00:00|13713|13712.1|13728.8|13718.8|13729.8|13720.2|13708.3|13707.4|6766
1611774000000|2021-01-27 19:00:00|13729|13719|13686.8|13685.9|13732.4|13729.7|13682|13680.8|11922
1611777600000|2021-01-27 20:00:00|13686.9|13686|13682.2|13680.7|13697.2|13696|13673.6|13672.6|12074
1611781200000|2021-01-27 21:00:00|13682.4|13681.5|13692|13685.1|13697.8|13696.6|13676.8|13675.6|5654
1611784800000|2021-01-27 22:00:00|13691.8|13683.6|13697.2|13687.2|13700.6|13690.6|13685.1|13675.1|3925
1611788400000|2021-01-27 23:00:00|13697.1|13687.1|13671.6|13670.1|13697.3|13692|13666.6|13665.2|5370
1611792000000|2021-01-28 00:00:00|13671.7|13670.2|13662.4|13660.9|13677.1|13675.5|13651.9|13650.3|7790
1611795600000|2021-01-28 01:00:00|13662|13660.5|13678.7|13677.2|13684.3|13682.9|13659.3|13658.2|7118
1611799200000|2021-01-28 02:00:00|13678.6|13677.1|13670.7|13669.2|13681.4|13680.2|13662.3|13661.4|6502
1611802800000|2021-01-28 03:00:00|13670.8|13669.3|13668.6|13667.7|13670.9|13669.6|13662.1|13660.9|6403
1611806400000|2021-01-28 04:00:00|13668.5|13667.6|13671.6|13670.1|13671.7|13670.6|13664.4|13663.2|4630
1611810000000|2021-01-28 05:00:00|13671.5|13670|13680.3|13679.4|13681.3|13680.4|13669.5|13668|6001
1611813600000|2021-01-28 06:00:00|13680.1|13679.2|13678|13676.5|13680.3|13679.4|13668.2|13667.3|5551
1611817200000|2021-01-28 07:00:00|13677.9|13676.4|13657.6|13656.7|13678|13676.5|13640.1|13639.2|8197
1611820800000|2021-01-28 08:00:00|13658.5|13657.6|13634.4|13632.9|13669.9|13668.6|13633.5|13632.4|10687
1611824400000|2021-01-28 09:00:00|13634.1|13633.2|13650.7|13649.8|13655.9|13655|13630.5|13629.6|9338
1611828000000|2021-01-28 10:00:00|13650.6|13649.7|13668.1|13667.2|13675.3|13674.4|13638.2|13637.3|8572
1611831600000|2021-01-28 11:00:00|13668.2|13667.3|13648.6|13647.7|13676.7|13675.8|13648.5|13647.6|8391
1611835200000|2021-01-28 12:00:00|13648.7|13647.8|13653.7|13652.8|13659.3|13658.4|13638.9|13638|8149
1611838800000|2021-01-28 13:00:00|13654|13652.5|13682.8|13681.9|13684.9|13684|13640.4|13639.5|10063
1611842400000|2021-01-28 14:00:00|13682.9|13682|13709.4|13707.9|13718.8|13717.9|13681.9|13681|9736
1611846000000|2021-01-28 15:00:00|13709.3|13707.8|13720.1|13719.2|13734.2|13733.2|13707.7|13706.8|10689
1611849600000|2021-01-28 16:00:00|13720.2|13719.3|13726.4|13725.5|13730.4|13729.5|13711.8|13710.8|8891
1611853200000|2021-01-28 17:00:00|13726.7|13725.8|13726.5|13725.6|13730|13729.1|13719.2|13718.3|7089
1611856800000|2021-01-28 18:00:00|13726.7|13725.8|13737.6|13736.7|13743.4|13742.5|13725.4|13724.3|6145
1611860400000|2021-01-28 19:00:00|13737.7|13736.8|13741.5|13740.6|13746.5|13745.6|13736.1|13735.2|6012
1611864000000|2021-01-28 20:00:00|13741.4|13740.5|13732.9|13732|13746.2|13745.3|13731.9|13730.8|6499
1611867600000|2021-01-28 21:00:00|13732.5|13731.6|13726.8|13717.5|13733.8|13732.3|13723|13717.5|5199
1611871200000|2021-01-28 22:00:00|13726.9|13716.9|13733.1|13723.1|13740.9|13730.9|13719.5|13711.6|4684
1611874800000|2021-01-28 23:00:00|13733|13723.4|13725.5|13724|13733.9|13729.2|13723.4|13721.9|4849
1611878400000|2021-01-29 00:00:00|13725.4|13723.9|13712|13710.5|13727.5|13725.8|13707.5|13706.4|5895
1611882000000|2021-01-29 01:00:00|13712.1|13710.6|13715.5|13714|13728.2|13727.1|13710.8|13709.4|6099
1611885600000|2021-01-29 02:00:00|13715.6|13714.1|13714.3|13712.8|13718.3|13717.2|13707.3|13705.9|5485
1611889200000|2021-01-29 03:00:00|13714.2|13712.7|13705.3|13703.8|13716.7|13715.5|13703.8|13702.8|6076
1611892800000|2021-01-29 04:00:00|13705.2|13703.7|13709.2|13707.7|13710.4|13709.5|13696.2|13694.9|6272
1611896400000|2021-01-29 05:00:00|13708.8|13707.3|13704.2|13703.3|13709.6|13708.1|13699.9|13698.5|6050
1611900000000|2021-01-29 06:00:00|13704.6|13703.1|13714.6|13713.1|13716.9|13715.8|13700.4|13699.4|5787
1611903600000|2021-01-29 07:00:00|13714.7|13713.2|13699.7|13698.2|13719.7|13718.8|13693.1|13692|7056
1611907200000|2021-01-29 08:00:00|13699.4|13698.5|13690.8|13689.3|13701.9|13701|13672.4|13671|7853
1611910800000|2021-01-29 09:00:00|13691|13689.5|13667.6|13666.7|13693.6|13692.3|13657.9|13657|7518
1611914400000|2021-01-29 10:00:00|13667.5|13666.6|13692.3|13690.8|13693.9|13692.7|13657.7|13656.8|8673
1611918000000|2021-01-29 11:00:00|13692.2|13690.7|13710.7|13709.2|13714.5|13713.4|13685.7|13684.6|8467
1611921600000|2021-01-29 12:00:00|13710.8|13709.3|13728.8|13727.3|13739.6|13738.5|13710.1|13708.8|8500
1611925200000|2021-01-29 13:00:00|13729.1|13727.6|13740.2|13738.7|13750.2|13748.7|13719.2|13718.1|12972
1611928800000|2021-01-29 14:00:00|13740.1|13738.6|13725.1|13723.6|13752.2|13751.1|13717.3|13716|8801
1611932400000|2021-01-29 15:00:00|13725.2|13723.7|13728.1|13727.2|13736.7|13735.2|13700.7|13699.8|10054
1611936000000|2021-01-29 16:00:00|13727.8|13726.9|13723.6|13722.1|13735.9|13734.8|13706.8|13705.6|12141
1611939600000|2021-01-29 17:00:00|13723.4|13722.5|13707.1|13705.6|13732.6|13731.7|13701.3|13700.1|9721
1611943200000|2021-01-29 18:00:00|13706.5|13705|13710.3|13708.8|13718.2|13717.1|13697.1|13696|9695
1611946800000|2021-01-29 19:00:00|13710.4|13708.9|13702.1|13700.6|13721.2|13720.2|13701|13699.5|8833
1611950400000|2021-01-29 20:00:00|13701.7|13700.8|13699.2|13697.7|13717.4|13715.9|13693.7|13692.6|8249
1611954000000|2021-01-29 21:00:00|13699.1|13697.6|13704.6|13694.6|13713.9|13703.9|13692.4|13690.9|4862
1612126800000|2021-01-31 21:00:00|13713.5|13694.3|13714.9|13700.9|13722.7|13702.7|13699.2|13687.3|353
1612130400000|2021-01-31 22:00:00|13720.1|13700.1|13711|13701|13720.1|13708.1|13704.3|13694.3|3444
1612134000000|2021-01-31 23:00:00|13710.1|13700.1|13698.4|13696.9|13714.9|13704.9|13694.8|13693.3|9633
1612137600000|2021-02-01 00:00:00|13698.5|13697|13717.1|13715.6|13717.3|13715.8|13695.4|13693.9|6122
1612141200000|2021-02-01 01:00:00|13717|13715.5|13722|13720.5|13729.6|13728.1|13712.8|13711.3|7142
1612144800000|2021-02-01 02:00:00|13721.9|13720.4|13726.9|13725.4|13732.3|13730.8|13721.9|13720.4|6335
1612148400000|2021-02-01 03:00:00|13727|13725.5|13737.1|13735.6|13737.9|13736.7|13726.2|13725|5134
1612152000000|2021-02-01 04:00:00|13736.7|13735.2|13733.1|13732.2|13740.2|13738.7|13732|13730.8|5175
1612155600000|2021-02-01 05:00:00|13733|13732.1|13747.5|13746|13754.2|13752.9|13731.4|13730|5065
1612159200000|2021-02-01 06:00:00|13747.4|13745.9|13741.7|13740.2|13748.2|13746.7|13739.5|13738.2|4819
1612162800000|2021-02-01 07:00:00|13741.8|13740.3|13737.2|13735.7|13742.7|13741.7|13725.3|13723.9|7305
1612166400000|2021-02-01 08:00:00|13736.8|13735.3|13724|13722.5|13758.6|13757.3|13723.5|13722|8731
1612170000000|2021-02-01 09:00:00|13723.8|13722.3|13730.5|13729|13744.7|13743.5|13715.1|13714|9782
1612173600000|2021-02-01 10:00:00|13730.4|13728.9|13719.4|13718.5|13730.6|13729.2|13698.4|13696.9|9384
1612177200000|2021-02-01 11:00:00|13719.6|13718.7|13709.3|13707.8|13721.4|13720.3|13699.9|13698.4|7773
1612180800000|2021-02-01 12:00:00|13709.2|13707.7|13704.5|13703|13727.6|13726.5|13698.5|13697|7661
1612184400000|2021-02-01 13:00:00|13704.4|13702.9|13678.7|13677.8|13709.4|13708.1|13676.1|13675.2|8943
1612188000000|2021-02-01 14:00:00|13678.9|13678|13677.9|13675.2|13697.8|13696.5|13668.8|13667.7|8297
1612191600000|2021-02-01 15:00:00|13676.7|13674.7|13663.3|13661.8|13685.1|13683.9|13657|13655.7|10673
1612195200000|2021-02-01 16:00:00|13662.9|13662|13672.6|13671.1|13682.4|13681.3|13659.7|13658.4|9171
1612198800000|2021-02-01 17:00:00|13672.5|13671|13676.4|13674.9|13679.7|13678.8|13669.2|13668|6870
1612202400000|2021-02-01 18:00:00|13676.5|13675|13672|13671.1|13688|13686.5|13667.7|13666.6|6583
1612206000000|2021-02-01 19:00:00|13672.1|13671.2|13672.2|13670.7|13684.3|13683.1|13667.8|13666.6|5348
1612209600000|2021-02-01 20:00:00|13672|13670.5|13661.3|13659.8|13674.6|13673.1|13657.4|13655.9|6251
1612213200000|2021-02-01 21:00:00|13661.2|13659.7|13666.9|13657|13668.5|13667|13659.6|13656.8|3498
1612216800000|2021-02-01 22:00:00|13662.6|13656.7|13671|13661.4|13673|13666.5|13662.6|13655.5|2535
1612220400000|2021-02-01 23:00:00|13671.2|13662.1|13676.5|13675|13681|13679.5|13667.2|13661.2|7549
1612224000000|2021-02-02 00:00:00|13676.6|13675.1|13671|13669.5|13676.8|13675.1|13665.5|13664|5112
1612227600000|2021-02-02 01:00:00|13671.1|13669.6|13693.8|13692.3|13695.6|13694.3|13670.3|13668.7|5675
1612231200000|2021-02-02 02:00:00|13693.9|13692.4|13693.5|13692|13696.7|13695.3|13687.9|13686.4|4470
1612234800000|2021-02-02 03:00:00|13693.8|13692.3|13694.4|13692.9|13698.9|13697.5|13690.8|13689.4|5516
1612238400000|2021-02-02 04:00:00|13694.3|13692.8|13684.4|13682.9|13695|13693.5|13682.3|13680.8|4078
1612242000000|2021-02-02 05:00:00|13684.5|13683|13687.8|13686.3|13688.5|13687|13681|13679.5|4400
1612245600000|2021-02-02 06:00:00|13687.7|13686.2|13683|13681.5|13688.2|13686.7|13674.1|13673|3669
1612249200000|2021-02-02 07:00:00|13683.1|13681.6|13677.8|13676.3|13694.4|13693.5|13671.5|13670.2|6525
1612252800000|2021-02-02 08:00:00|13677.5|13676|13702.8|13701.3|13705.1|13703.9|13676.9|13675.4|8206
1612256400000|2021-02-02 09:00:00|13702.9|13701.4|13687.8|13686.3|13711.2|13709.7|13684.3|13682.8|7404
1612260000000|2021-02-02 10:00:00|13688.3|13686.8|13673.8|13672.3|13694.7|13693.5|13672.4|13671|9182
1612263600000|2021-02-02 11:00:00|13673.7|13672.2|13672.7|13671.2|13682.6|13681.7|13664.7|13663.5|6812
1612267200000|2021-02-02 12:00:00|13672.8|13671.3|13665.7|13664.2|13681.7|13680.7|13664.5|13663|7028
1612270800000|2021-02-02 13:00:00|13665.8|13664.3|13662.1|13661.2|13675.2|13674.3|13650.6|13649.1|8717
1612274400000|2021-02-02 14:00:00|13662.2|13661.3|13616|13615.1|13663.2|13661.7|13611.7|13610.8|9859
1612278000000|2021-02-02 15:00:00|13616.2|13614.7|13628.4|13627.5|13638.7|13637.5|13616.2|13614.7|10432
1612281600000|2021-02-02 16:00:00|13628.6|13627.7|13643.3|13641.8|13650.3|13649.1|13627.9|13626.7|7554
1612285200000|2021-02-02 17:00:00|13643.5|13642|13647.3|13645.8|13653.3|13651.8|13640.7|13639.4|7165
1612288800000|2021-02-02 18:00:00|13647.5|13646|13648.9|13647.4|13656.7|13655.8|13646.7|13645.3|6149
1612292400000|2021-02-02 19:00:00|13648.7|13647.8|13654.6|13653.1|13657.2|13655.9|13645|13643.5|4792
1612296000000|2021-02-02 20:00:00|13654.7|13653.2|13660.5|13659|13663.2|13661.7|13646.4|13645.2|5800
1612299600000|2021-02-02 21:00:00|13660.3|13658.8|13668.6|13665.7|13670|13668.4|13656.5|13655|3828
1612303200000|2021-02-02 22:00:00|13668.9|13665.8|13671.2|13663.7|13673.4|13668.8|13661.9|13653.6|2086
1612306800000|2021-02-02 23:00:00|13668.5|13658.6|13659.8|13658.3|13670.1|13668.6|13659.5|13658|4371
1612310400000|2021-02-03 00:00:00|13659.9|13658.4|13668.7|13667.2|13671.8|13670.3|13659.8|13658.3|4263
1612314000000|2021-02-03 01:00:00|13668.6|13667.1|13679.6|13678.1|13681.1|13679.8|13665.7|13664.4|5046
1612317600000|2021-02-03 02:00:00|13679.7|13678.2|13674.7|13673.2|13684.3|13683.1|13674.2|13673|4147
1612321200000|2021-02-03 03:00:00|13674.6|13673.1|13667.7|13666.2|13675|13673.6|13664.9|13663.8|3901
1612324800000|2021-02-03 04:00:00|13667.8|13666.3|13665.9|13664.4|13670.2|13668.8|13662.9|13661.7|3666
1612328400000|2021-02-03 05:00:00|13666|13664.5|13662.7|13661.2|13669.3|13668.1|13659.9|13658.9|3708
1612332000000|2021-02-03 06:00:00|13662.6|13661.1|13653.7|13652.2|13662.8|13661.3|13645.6|13644.4|4610
1612335600000|2021-02-03 07:00:00|13653.8|13652.3|13671.7|13670.8|13672.9|13671.6|13646.1|13644.8|5793
1612339200000|2021-02-03 08:00:00|13672|13670.5|13660.1|13658.6|13678.9|13677.8|13660|13658.5|7821
1612342800000|2021-02-03 09:00:00|13660.2|13658.7|13638.5|13637|13663.1|13661.8|13638.1|13636.9|8828
1612346400000|2021-02-03 10:00:00|13638.6|13637.1|13642.7|13641.2|13646.5|13645|13628.8|13627.5|6534
1612350000000|2021-02-03 11:00:00|13642.6|13641.1|13631.5|13630|13648.1|13646.6|13631.1|13629.7|5533
1612353600000|2021-02-03 12:00:00|13631.4|13629.9|13628.4|13627.5|13638.7|13637.2|13619.8|13618.8|8026
1612357200000|2021-02-03 13:00:00|13628.2|13627.3|13648.9|13647.4|13654.4|13653.2|13626.2|13624.7|8143
1612360800000|2021-02-03 14:00:00|13648.7|13647.2|13666.9|13663.7|13669|13667.5|13637.5|13636.6|8740
1612364400000|2021-02-03 15:00:00|13667|13663.1|13645.1|13643.6|13669.4|13668.1|13641.9|13640.4|9740
1612368000000|2021-02-03 16:00:00|13645.2|13643.7|13650.9|13649.4|13663.1|13662.1|13644.6|13643.5|7012
1612371600000|2021-02-03 17:00:00|13650.6|13649.7|13658.3|13656.8|13662.6|13661.3|13642.4|13641.5|5756
1612375200000|2021-02-03 18:00:00|13658|13657.1|13641.8|13640.3|13659|13658.1|13636.3|13635.4|4736
1612378800000|2021-02-03 19:00:00|13641.7|13640.2|13642.9|13641.4|13645.7|13644.7|13640.6|13639.3|3943
1612382400000|2021-02-03 20:00:00|13642.8|13641.3|13638.2|13636.7|13644.6|13643.1|13632.6|13631.3|6054
1612386000000|2021-02-03 21:00:00|13638|13636.5|13647|13643.9|13653.7|13645.6|13636.9|13635.4|3548
1612389600000|2021-02-03 22:00:00|13648.3|13642.9|13650.1|13640.9|13652.8|13644.2|13642.9|13635|6712
1612393200000|2021-02-03 23:00:00|13649.8|13641.2|13650.5|13649|13654.2|13652.1|13646.3|13640.5|4464
1612396800000|2021-02-04 00:00:00|13650.6|13649.1|13639.3|13637.8|13652.6|13651.1|13638.9|13637.4|3940
1612400400000|2021-02-04 01:00:00|13639.2|13637.7|13637.9|13636.4|13644.9|13643.4|13637.9|13636.4|4773
1612404000000|2021-02-04 02:00:00|13638|13636.5|13639.1|13637.6|13648.1|13646.9|13637.5|13636|3513
1612407600000|2021-02-04 03:00:00|13638.9|13637.4|13612.7|13611.2|13641.6|13640.1|13606.9|13605.6|5993
1612411200000|2021-02-04 04:00:00|13612.6|13611.1|13611.1|13609.6|13617.5|13616.1|13608.8|13607.5|4925
1612414800000|2021-02-04 05:00:00|13611.2|13609.7|13606|13604.5|13611.2|13609.7|13596.7|13595.2|6186
1612418400000|2021-02-04 06:00:00|13606.1|13604.6|13602|13600.5|13612.5|13611|13595.6|13594.4|5398
1612422000000|2021-02-04 07:00:00|13602.1|13600.6|13592.1|13590.6|13602.1|13600.6|13586.2|13584.9|6863
1612425600000|2021-02-04 08:00:00|13591.9|13590.4|13582.6|13581.1|13599|13598.1|13578.4|13577.3|8950
1612429200000|2021-02-04 09:00:00|13583|13581.5|13585.3|13583.8|13602.4|13601.3|13573|13571.8|8364
1612432800000|2021-02-04 10:00:00|13585.2|13583.7|13576.6|13575.1|13596.2|13594.8|13573.6|13572.1|7036
1612436400000|2021-02-04 11:00:00|13576.7|13575.2|13573.2|13563.2|13586.2|13585|13568.1|13561.8|6483
1612440000000|2021-02-04 12:00:00|13572.8|13562.8|13665.7|13664.2|13666.1|13664.7|13572.6|13562.6|13109
1612443600000|2021-02-04 13:00:00|13665.9|13664.4|13681.7|13680.2|13698.9|13697.4|13665.2|13663.7|11672
1612447200000|2021-02-04 14:00:00|13681.9|13680.4|13674.1|13672.6|13688.7|13687.2|13659.7|13658.5|10839
1612450800000|2021-02-04 15:00:00|13673.9|13672.4|13658.6|13657.1|13680.7|13679.2|13653.7|13652.2|11864
1612454400000|2021-02-04 16:00:00|13658.4|13656.9|13664.6|13663.1|13667.1|13665.6|13655.1|13653.6|8117
1612458000000|2021-02-04 17:00:00|13664.7|13663.2|13661|13659.5|13667|13665.5|13655.5|13654.2|7702
1612461600000|2021-02-04 18:00:00|13660.9|13659.4|13662.9|13661.4|13666.9|13665.4|13651.7|13650.2|5949
1612465200000|2021-02-04 19:00:00|13663|13661.5|13675.3|13673.8|13678.3|13676.8|13660.8|13659.3|5525
1612468800000|2021-02-04 20:00:00|13675.5|13674|13677.2|13675.7|13677.9|13676.6|13672.9|13671.4|4977
1612472400000|2021-02-04 21:00:00|13677.1|13675.6|13672.9|13670.7|13678.1|13676.4|13670.3|13668.7|3732
1612476000000|2021-02-04 22:00:00|13675.1|13668.8|13671.2|13664.3|13680.6|13674.6|13665|13655|2220
1612479600000|2021-02-04 23:00:00|13671.1|13665|13673.2|13671.7|13680.2|13678.7|13668.7|13662.4|7898
1612483200000|2021-02-05 00:00:00|13673|13671.3|13690.4|13688.9|13690.7|13689.2|13672.6|13671.1|6100
1612486800000|2021-02-05 01:00:00|13690.3|13688.8|13683.2|13681.7|13690.4|13688.9|13681|13679.5|7715
1612490400000|2021-02-05 02:00:00|13683.3|13681.8|13669.3|13667.8|13687.1|13685.6|13668.8|13667.3|7081
1612494000000|2021-02-05 03:00:00|13669.6|13668.1|13671.9|13670.4|13675.6|13674.1|13666.6|13665.1|6910
1612497600000|2021-02-05 04:00:00|13672|13670.5|13675.6|13674.1|13677.2|13675.7|13671.9|13670.4|4946
1612501200000|2021-02-05 05:00:00|13675.4|13673.9|13682|13680.5|13683.2|13681.7|13673.7|13672.2|5385
1612504800000|2021-02-05 06:00:00|13682.3|13680.8|13685.2|13683.7|13688.7|13687.2|13679.2|13677.7|5256
1612508400000|2021-02-05 07:00:00|13685.3|13683.8|13682.9|13681.4|13685.5|13684|13676.1|13674.6|5187
1612512000000|2021-02-05 08:00:00|13682.8|13681.3|13702.1|13700.6|13707.7|13706.5|13682.1|13680.6|8683
1612515600000|2021-02-05 09:00:00|13702.3|13700.8|13690.8|13689.9|13713.1|13711.9|13690.8|13689.9|6690
1612519200000|2021-02-05 10:00:00|13691.1|13690.2|13684.7|13683.2|13703.3|13702.2|13681.4|13680.5|6226
1612522800000|2021-02-05 11:00:00|13684.4|13683.5|13689.6|13688.1|13693.1|13691.6|13672.4|13671.3|6831
1612526400000|2021-02-05 12:00:00|13690|13688.5|13698.6|13697.1|13702.7|13701.8|13684.1|13682.6|6181
1612530000000|2021-02-05 13:00:00|13698.3|13696.8|13705.6|13704.1|13720|13718.5|13687.3|13683.1|12101
1612533600000|2021-02-05 14:00:00|13705.3|13703.8|13720.9|13719.4|13728.3|13727.1|13701|13699.5|10022
1612537200000|2021-02-05 15:00:00|13720.8|13719.3|13724.2|13722.7|13740.9|13739.6|13717.1|13715.7|9490
1612540800000|2021-02-05 16:00:00|13724.6|13723.1|13714.7|13713.2|13732.9|13731.5|13711|13709.5|8465
1612544400000|2021-02-05 17:00:00|13714.8|13713.3|13734.2|13732.7|13734.6|13733.3|13713.3|13711.8|5890
1612548000000|2021-02-05 18:00:00|13734.1|13732.6|13723.2|13721.7|13734.3|13732.8|13723.1|13721.6|4330
1612551600000|2021-02-05 19:00:00|13723.3|13721.8|13728.5|13727|13732.5|13731.2|13722|13720.8|3252
1612555200000|2021-02-05 20:00:00|13728.4|13726.9|13739.3|13737.8|13740|13738.5|13728.2|13726.7|3084
1612558800000|2021-02-05 21:00:00|13739.2|13737.7|13740.4|13730.4|13742.7|13738.3|13733.7|13727.1|3244
1612731600000|2021-02-07 21:00:00|13728.5|13708.5|13727.1|13710.9|13731.6|13713.7|13715.3|13702.6|310
1612735200000|2021-02-07 22:00:00|13730.5|13710.5|13734.6|13724.6|13746.6|13730.2|13724.1|13705.2|7683
1612738800000|2021-02-07 23:00:00|13734.7|13724.7|13738.7|13737.2|13742.9|13739.9|13729.8|13724.3|6973
1612742400000|2021-02-08 00:00:00|13739.1|13737.6|13726.9|13725.4|13742|13740.5|13725.8|13724.3|9368
1612746000000|2021-02-08 01:00:00|13726.8|13725.3|13733.6|13732.1|13733.6|13732.1|13724.1|13722.6|5191
1612749600000|2021-02-08 02:00:00|13733.5|13732|13731.2|13729.7|13733.6|13732.1|13723.9|13722.4|4379
1612753200000|2021-02-08 03:00:00|13731.3|13729.8|13734.2|13732.7|13734.5|13733|13729.4|13727.9|3215
1612756800000|2021-02-08 04:00:00|13734.3|13732.8|13726.3|13724.8|13736.4|13734.9|13726.2|13724.7|2615
1612760400000|2021-02-08 05:00:00|13726.4|13724.9|13730.3|13728.8|13734.7|13733.2|13726.3|13724.8|3128
1612764000000|2021-02-08 06:00:00|13730.2|13728.7|13730.3|13728.8|13732.7|13731.2|13726.2|13724.7|2950
1612767600000|2021-02-08 07:00:00|13730.7|13729.2|13736.3|13734.8|13742.2|13740.7|13729.1|13727.6|4468
1612771200000|2021-02-08 08:00:00|13736.1|13734.6|13712.2|13710.7|13741.4|13740|13705.6|13704.1|7068
1612774800000|2021-02-08 09:00:00|13712.1|13710.6|13707.5|13706|13719.8|13718.4|13703.2|13701.7|5711
1612778400000|2021-02-08 10:00:00|13707.6|13706.1|13691.9|13690.4|13712.3|13710.8|13686.2|13684.7|6094
1612782000000|2021-02-08 11:00:00|13691.8|13690.3|13684.2|13682.7|13700.6|13699.1|13683.4|13681.9|5308
1612785600000|2021-02-08 12:00:00|13684.3|13682.8|13690.5|13689.6|13695.9|13694.7|13681.1|13679.6|6485
1612789200000|2021-02-08 13:00:00|13690.7|13689.2|13695.9|13694.4|13702|13700.8|13685.4|13684.1|7193
1612792800000|2021-02-08 14:00:00|13695.8|13694.3|13727.4|13725.9|13729.8|13728.6|13694.2|13692.7|7036
1612796400000|2021-02-08 15:00:00|13727.3|13726.4|13740.2|13739.3|13750.2|13748.7|13726.8|13725.3|9433
1612800000000|2021-02-08 16:00:00|13740.1|13739.2|13738.3|13736.8|13745.6|13744.3|13722.2|13720.9|7703
1612803600000|2021-02-08 17:00:00|13738.2|13736.7|13742.4|13740.9|13743.6|13742.5|13735.1|13733.7|5052
1612807200000|2021-02-08 18:00:00|13742.3|13740.8|13740.3|13738.8|13744.9|13743.8|13737.8|13736.6|3988
1612810800000|2021-02-08 19:00:00|13740.4|13738.9|13744.5|13743|13745.3|13744.1|13738.4|13737.2|3180
1612814400000|2021-02-08 20:00:00|13744.2|13743.3|13743.2|13741.7|13744.7|13743.4|13731.7|13730.2|4111
1612818000000|2021-02-08 21:00:00|13743.1|13741.6|13746|13736|13746.6|13742.7|13738.9|13735.2|2765
1612821600000|2021-02-08 22:00:00|13745.6|13735.6|13743|13733|13746.8|13741.1|13740.9|13731.9|2301
1612825200000|2021-02-08 23:00:00|13743.3|13734|13746.3|13744.8|13746.4|13744.9|13738.4|13733.8|3448
1612828800000|2021-02-09 00:00:00|13746.4|13744.9|13754.2|13752.7|13757.2|13755.7|13743|13741.5|4284
1612832400000|2021-02-09 01:00:00|13754.3|13752.8|13758.4|13756.9|13760.5|13759.3|13749.4|13747.9|5140
1612836000000|2021-02-09 02:00:00|13758.5|13757|13782.9|13781.4|13784.7|13783.2|13754.7|13753.2|5832
1612839600000|2021-02-09 03:00:00|13783.2|13781.7|13777.5|13776|13783.8|13782.3|13776.6|13775.1|3696
1612843200000|2021-02-09 04:00:00|13777.4|13775.9|13778|13776.5|13782.3|13780.8|13775.4|13773.9|2870
1612846800000|2021-02-09 05:00:00|13777.9|13776.4|13784.1|13782.6|13785.2|13783.9|13777.4|13775.9|3092
1612850400000|2021-02-09 06:00:00|13784|13782.5|13773.8|13772.3|13788.4|13787|13769.9|13768.4|4058
1612854000000|2021-02-09 07:00:00|13773.9|13772.4|13783|13781.5|13787.1|13785.7|13772.1|13770.6|5667
1612857600000|2021-02-09 08:00:00|13782.8|13781.3|13776.1|13774.6|13785.7|13784.2|13762.8|13761.3|7978
1612861200000|2021-02-09 09:00:00|13776.2|13774.7|13781.8|13780.3|13790.1|13788.8|13769.6|13768.1|8090
1612864800000|2021-02-09 10:00:00|13781.7|13780.2|13768.2|13766.7|13782.5|13781|13765.6|13764.3|6236
1612868400000|2021-02-09 11:00:00|13768.3|13766.8|13778.6|13777.7|13782.2|13780.7|13762.1|13760.6|5906
1612872000000|2021-02-09 12:00:00|13778.7|13777.2|13778.1|13777.2|13778.7|13777.8|13769.5|13768.3|5579
1612875600000|2021-02-09 13:00:00|13778.2|13777.3|13784.2|13783.3|13789.3|13788.4|13770.3|13769.4|7349
1612879200000|2021-02-09 14:00:00|13784.5|13783.6|13789.2|13787.7|13794.6|13793.7|13772.5|13771.6|7178
1612882800000|2021-02-09 15:00:00|13789.3|13788.4|13796.5|13795.6|13798.2|13797.3|13778.1|13777.2|8760
1612886400000|2021-02-09 16:00:00|13796.4|13795.5|13795.2|13793.7|13797|13796.1|13781.9|13780.8|6585
1612890000000|2021-02-09 17:00:00|13795.3|13793.8|13798.2|13797.3|13799|13798.1|13793.1|13792.2|4351
1612893600000|2021-02-09 18:00:00|13798.1|13797.2|13802.2|13800.7|13803.4|13802.4|13791.3|13790.4|3977
1612897200000|2021-02-09 19:00:00|13802.3|13800.8|13813.2|13812.3|13816.8|13815.5|13800.7|13799.8|5018
1612900800000|2021-02-09 20:00:00|13813.3|13812.4|13815.4|13814.5|13816.6|13815.7|13808.4|13807.1|3294
1612904400000|2021-02-09 21:00:00|13815.3|13814.4|13818.5|13815.6|13821.5|13820|13812.2|13810.7|2863
1612908000000|2021-02-09 22:00:00|13818.9|13815.1|13817.7|13809.7|13820.9|13815.1|13812.1|13802.1|3576
1612911600000|2021-02-09 23:00:00|13817.8|13809.6|13816|13815.1|13818.6|13817.1|13813.2|13809.1|3160
1612915200000|2021-02-10 00:00:00|13816.7|13815.2|13812.4|13810.9|13817.3|13815.8|13808|13806.5|3498
1612918800000|2021-02-10 01:00:00|13812.3|13810.8|13816.3|13814.8|13818.2|13816.9|13803.2|13801.9|4813
1612922400000|2021-02-10 02:00:00|13816.4|13814.9|13823.4|13822.5|13824.7|13823.6|13815.1|13813.9|3888
1612926000000|2021-02-10 03:00:00|13823.3|13822.4|13823.3|13822.4|13828.2|13827.2|13822.1|13821.2|2905
1612929600000|2021-02-10 04:00:00|13823.4|13822.5|13822|13821.1|13827.3|13826.4|13820.5|13819.6|2064
1612933200000|2021-02-10 05:00:00|13822.1|13821.2|13820.8|13819.9|13823.5|13822.3|13817.8|13816.7|2820
1612936800000|2021-02-10 06:00:00|13820.9|13820|13820|13818.5|13823.6|13822.6|13817.6|13816.7|2862
1612940400000|2021-02-10 07:00:00|13819.8|13818.9|13829|13828.1|13829.7|13828.7|13810.7|13809.5|4477
1612944000000|2021-02-10 08:00:00|13828.9|13828|13855.3|13854.4|13856.5|13855.6|13820.3|13819.1|8264
1612947600000|2021-02-10 09:00:00|13855.5|13853.8|13835.1|13834.2|13856.6|13855.1|13834.8|13833.5|8401
1612951200000|2021-02-10 10:00:00|13835.2|13834.3|13841.8|13840.9|13849.3|13848.4|13834.7|13833.4|6189
1612954800000|2021-02-10 11:00:00|13842|13840.5|13838.6|13837.1|13852.4|13851.2|13837.5|13836.3|4841
1612958400000|2021-02-10 12:00:00|13838.5|13837|13836.1|13835.2|13839.4|13838.5|13828.6|13827.5|5637
1612962000000|2021-02-10 13:00:00|13836.2|13835.3|13849.1|13848.2|13852.3|13851.3|13831.9|13828.2|8704
1612965600000|2021-02-10 14:00:00|13849|13848.1|13843.8|13842.3|13866.8|13865.7|13843.3|13842.2|8630
1612969200000|2021-02-10 15:00:00|13843.9|13842.4|13846|13845.1|13863.6|13862.4|13838.1|13837.2|11848
1612972800000|2021-02-10 16:00:00|13846.1|13845.2|13849.2|13848.3|13851.4|13850.5|13839.6|13838.4|7599
1612976400000|2021-02-10 17:00:00|13849.1|13848.2|13852.2|13851.3|13852.7|13851.8|13839.9|13839|6184
1612980000000|2021-02-10 18:00:00|13851.9|13851|13846.7|13845.2|13853.6|13852.7|13843.6|13842.6|3956
1612983600000|2021-02-10 19:00:00|13846.6|13845.1|13841.4|13840.5|13852.6|13851.7|13839.4|13838.2|4962
1612987200000|2021-02-10 20:00:00|13841.2|13840.3|13834.3|13832.8|13841.7|13840.8|13828.4|13827.5|4664
1612990800000|2021-02-10 21:00:00|13834.5|13833.6|13838.5|13830.3|13838.7|13836|13831.1|13829.7|2125
1612994400000|2021-02-10 22:00:00|13838.4|13832.5|13832.9|13828.9|13843.6|13833.6|13829.2|13819.2|4652
1612998000000|2021-02-10 23:00:00|13832.8|13828.8|13831.2|13830.3|13834.8|13833.5|13829.1|13828|1989
1613001600000|2021-02-11 00:00:00|13830.8|13829.3|13823.5|13822|13831.7|13830.5|13821.3|13820.4|2136
1613005200000|2021-02-11 01:00:00|13823.4|13821.9|13829.8|13828.3|13830.5|13829.2|13822.8|13821.4|2096
1613008800000|2021-02-11 02:00:00|13829.6|13828.7|13834.4|13833.5|13835.7|13834.6|13828|13826.5|2399
1613012400000|2021-02-11 03:00:00|13834.5|13833.6|13845.7|13844.8|13846.5|13845|13833.4|13832.3|2647
1613016000000|2021-02-11 04:00:00|13845.8|13844.9|13848.8|13847.3|13851.2|13850.3|13845.5|13844.1|2725
1613019600000|2021-02-11 05:00:00|13848.9|13847.4|13847.4|13846.5|13852.9|13851.7|13846.5|13845.2|2853
1613023200000|2021-02-11 06:00:00|13847.5|13846.6|13854.4|13852.9|13855.3|13854|13842.1|13840.9|2509
1613026800000|2021-02-11 07:00:00|13854.3|13852.8|13840.8|13839.3|13860.4|13858.9|13839.5|13838.4|4116
1613030400000|2021-02-11 08:00:00|13840.9|13839.4|13818.4|13816.9|13843.2|13842.1|13813.6|13812.7|7350
1613034000000|2021-02-11 09:00:00|13818.9|13817.4|13835.4|13834.5|13838.3|13836.9|13814.5|13813.6|6161
1613037600000|2021-02-11 10:00:00|13835.5|13834.6|13822|13821.1|13836.1|13835.2|13820|13818.7|4706
1613041200000|2021-02-11 11:00:00|13821.9|13821|13826.8|13825.9|13830.4|13829.4|13820|13818.9|4653
1613044800000|2021-02-11 12:00:00|13826.6|13825.7|13832|13831.1|13835|13834.1|13823.7|13822.5|4549
1613048400000|2021-02-11 13:00:00|13831.9|13831|13836.9|13836|13845.7|13844.8|13830.2|13829.3|5049
1613052000000|2021-02-11 14:00:00|13837|13836.1|13813.7|13812.8|13837.6|13836.7|13812.3|13811.4|7607
1613055600000|2021-02-11 15:00:00|13813.9|13813|13818.4|13817.5|13833.6|13832.5|13813.1|13812.2|8098
1613059200000|2021-02-11 16:00:00|13818.8|13817.9|13820.7|13819.8|13822.6|13821.7|13809.7|13808.8|6626
1613062800000|2021-02-11 17:00:00|13820.6|13819.7|13811.7|13810.8|13821|13820.1|13801|13800.1|6917
1613066400000|2021-02-11 18:00:00|13811.8|13810.9|13814.6|13813.7|13815.8|13814.9|13805|13804.1|4823
1613070000000|2021-02-11 19:00:00|13814.5|13813.6|13804.5|13803.6|13815.2|13814.3|13803.7|13802.8|4630
1613073600000|2021-02-11 20:00:00|13804.6|13803.7|13817|13816.1|13820.2|13819.3|13804.1|13803.2|5352
1613077200000|2021-02-11 21:00:00|13816.9|13816|13820.7|13811.1|13820.8|13817.6|13811.9|13810.4|1902
1613080800000|2021-02-11 22:00:00|13820.6|13810.8|13820.7|13812.5|13824.8|13816|13814.6|13806.3|2314
1613084400000|2021-02-11 23:00:00|13820.6|13812.6|13812.1|13810.6|13822.5|13813.9|13807|13805.5|2704
1613088000000|2021-02-12 00:00:00|13812.2|13810.7|13808.1|13806.6|13815|13813.5|13805.9|13804.4|3430
1613091600000|2021-02-12 01:00:00|13808|13806.5|13803.1|13801.6|13810.3|13808.8|13801.8|13800.3|3022
1613095200000|2021-02-12 02:00:00|13803.2|13801.7|13790.1|13788.6|13803.2|13801.7|13788.2|13786.7|3983
1613098800000|2021-02-12 03:00:00|13789.9|13788.4|13791.2|13789.7|13793.6|13792.2|13787.4|13785.9|3260
1613102400000|2021-02-12 04:00:00|13791.1|13789.6|13792.8|13791.3|13794.3|13792.9|13790.8|13789.4|3062
1613106000000|2021-02-12 05:00:00|13792.7|13791.2|13801.5|13800|13802.3|13800.8|13792.1|13790.6|2992
1613109600000|2021-02-12 06:00:00|13801.7|13800.2|13802.7|13798.1|13803.5|13800.5|13793.9|13792.4|2977
1613113200000|2021-02-12 07:00:00|13802.5|13798.3|13793.2|13792.3|13802.9|13801|13785.8|13784.7|5033
1613116800000|2021-02-12 08:00:00|13793.5|13792.6|13779|13778.1|13808|13806.5|13778.8|13777.8|7880
1613120400000|2021-02-12 09:00:00|13778.9|13778|13789.2|13787.7|13791.1|13789.8|13776.2|13775.3|6205
1613124000000|2021-02-12 10:00:00|13788.9|13788|13791.8|13790.3|13800.9|13799.7|13783.6|13782.6|4867
1613127600000|2021-02-12 11:00:00|13791.6|13790.1|13782.7|13781.8|13791.6|13790.1|13780.3|13779.4|4569
1613131200000|2021-02-12 12:00:00|13782.8|13781.9|13805.4|13804.5|13811.3|13810.1|13781.2|13780.3|5566
1613134800000|2021-02-12 13:00:00|13805.5|13804.6|13800.4|13799.5|13806.9|13806|13788.1|13787|6532
1613138400000|2021-02-12 14:00:00|13800.5|13799.6|13821.4|13819.9|13830.1|13829.2|13795.5|13794.6|7201
1613142000000|2021-02-12 15:00:00|13821.3|13819.8|13848.7|13847.8|13850.3|13849.4|13817.5|13816.5|9186
1613145600000|2021-02-12 16:00:00|13848.9|13848|13854.6|13853.7|13856.5|13855.3|13844.3|13843.4|6528
1613149200000|2021-02-12 17:00:00|13854.5|13853.6|13859.4|13858.5|13862|13860.8|13854.1|13852.9|4442
1613152800000|2021-02-12 18:00:00|13859.3|13858.4|13860.9|13860|13861.1|13860.2|13853|13851.6|4311
1613156400000|2021-02-12 19:00:00|13861.1|13860.2|13849.6|13848.7|13863.2|13862.1|13848.8|13847.9|3213
1613160000000|2021-02-12 20:00:00|13849.7|13848.8|13852.2|13850.7|13853.2|13851.8|13846.2|13845.2|2826
1613163600000|2021-02-12 21:00:00|13852.1|13850.6|13855.3|13853.8|13859.3|13855.6|13850.5|13849|2510
1613336400000|2021-02-14 21:00:00|13862.5|13842.5|13862.5|13844.5|13868.3|13848.3|13859.8|13841.4|136
1613340000000|2021-02-14 22:00:00|13861.4|13843.4|13865.2|13855.2|13868.2|13858.2|13856|13841.3|5348
1613343600000|2021-02-14 23:00:00|13864.8|13854.8|13870|13868.5|13873.2|13870.3|13861.3|13853.8|10154
1613347200000|2021-02-15 00:00:00|13870.3|13868.8|13875.2|13873.7|13879.4|13877.9|13866.6|13865.1|4673
1613350800000|2021-02-15 01:00:00|13875.3|13873.8|13890.2|13888.7|13891.8|13890.3|13873.2|13871.7|3957
1613354400000|2021-02-15 02:00:00|13890.1|13888.6|13899.1|13897.6|13902.5|13901|13885.1|13883.6|4411
1613358000000|2021-02-15 03:00:00|13899.2|13897.7|13899.1|13897.6|13903.3|13901.8|13894.8|13893.3|3355
1613361600000|2021-02-15 04:00:00|13899|13897.5|13896.1|13894.6|13903.6|13902.2|13894.7|13893.7|4067
1613365200000|2021-02-15 05:00:00|13896.2|13894.7|13901|13899.5|13903|13901.5|13895.8|13894.5|2770
1613368800000|2021-02-15 06:00:00|13900.9|13899.4|13890.9|13889.4|13901.1|13899.6|13890|13888.5|3125
1613372400000|2021-02-15 07:00:00|13890.8|13889.3|13904.1|13902.6|13910.4|13909.4|13884.6|13883.4|4755
1613376000000|2021-02-15 08:00:00|13904.2|13902.7|13900.5|13899.6|13915.1|13913.9|13896.9|13895.7|7719
1613379600000|2021-02-15 09:00:00|13900.8|13899.3|13898.7|13897.8|13902|13901.1|13891|13890.1|6095
1613383200000|2021-02-15 10:00:00|13898.6|13897.7|13905.8|13904.9|13913.9|13912.7|13897.7|13896.5|5395
1613386800000|2021-02-15 11:00:00|13905.9|13905|13906.7|13905.8|13912.3|13911.3|13904.5|13903.5|4046
1613390400000|2021-02-15 12:00:00|13906.8|13905.9|13911.1|13910.2|13913.2|13912|13899.6|13898.7|4470
1613394000000|2021-02-15 13:00:00|13911.3|13910.4|13897.7|13896.8|13912.2|13911.3|13894.3|13893.2|4369
1613397600000|2021-02-15 14:00:00|13897.9|13897|13901.9|13901|13906.6|13905.4|13896.8|13895.6|4554
1613401200000|2021-02-15 15:00:00|13901.7|13900.8|13913|13912.1|13913.3|13912.4|13898.8|13897.9|4827
1613404800000|2021-02-15 16:00:00|13912.8|13911.9|13919.5|13918.6|13919.7|13918.6|13908.7|13907.7|3686
1613408400000|2021-02-15 17:00:00|13919.4|13918.5|13913.3|13910.6|13919.6|13918.7|13909.4|13908.2|3466
1613412000000|2021-02-15 18:00:00|13913.4|13910.1|13907|13901.7|13919.3|13913.5|13904.9|13899.1|8311
1613415600000|2021-02-15 19:00:00|13907.1|13901.5|13909.9|13903.9|13912.8|13907.5|13904.4|13899.8|4528
1613419200000|2021-02-15 20:00:00|13910|13904.7|13906.8|13905.3|13912.2|13908.4|13904.6|13899.1|3906
1613422800000|2021-02-15 21:00:00|13906.7|13905.2|13909.2|13899.2|13914.3|13908.7|13904.9|13894.9|4364
1613426400000|2021-02-15 22:00:00|13909.1|13899.1|13914|13905.6|13915.9|13909.2|13907|13897.4|4980
1613430000000|2021-02-15 23:00:00|13914.2|13906.6|13914.9|13913.4|13915.9|13914.4|13906.2|13903.4|3507
1613433600000|2021-02-16 00:00:00|13914.8|13913.3|13926|13924.5|13929.3|13928.2|13912.9|13911.4|4191
1613437200000|2021-02-16 01:00:00|13925.9|13924.4|13940.6|13939.1|13946.2|13944.7|13921.8|13920.3|5081
1613440800000|2021-02-16 02:00:00|13940.3|13938.8|13950|13948.5|13950.2|13949.1|13938.3|13937.3|4082
1613444400000|2021-02-16 03:00:00|13949.3|13947.8|13949.7|13948.8|13952.6|13951.1|13945.8|13944.6|4553
1613448000000|2021-02-16 04:00:00|13949.8|13948.9|13940.4|13939.5|13950.2|13948.9|13940.4|13939.2|3853
1613451600000|2021-02-16 05:00:00|13940.5|13939.6|13934.7|13933.2|13945.1|13944|13926.4|13925|5170
1613455200000|2021-02-16 06:00:00|13934.8|13933.3|13931.2|13929.7|13938.1|13936.9|13925.3|13923.8|4171
1613458800000|2021-02-16 07:00:00|13931.6|13930.1|13911.8|13910.9|13936.8|13935.6|13911.5|13910.3|5679
1613462400000|2021-02-16 08:00:00|13911.9|13911|13931.4|13929.9|13932.7|13931.7|13908.8|13907.9|8172
1613466000000|2021-02-16 09:00:00|13931.1|13930.2|13930.5|13929.6|13942.5|13941.4|13924|13922.5|6593
1613469600000|2021-02-16 10:00:00|13930.8|13929.3|13934.3|13932.8|13940.8|13939.6|13916.4|13915.2|6253
1613473200000|2021-02-16 11:00:00|13934.1|13933.2|13926|13925.1|13941.1|13940|13921.8|13920.5|5368
1613476800000|2021-02-16 12:00:00|13925.8|13924.9|13912.2|13911.3|13935.1|13934.2|13910.6|13909.7|6665
1613480400000|2021-02-16 13:00:00|13912.3|13910.8|13885.5|13884.6|13914.2|13913.3|13880.8|13879.9|8635
1613484000000|2021-02-16 14:00:00|13885.6|13884.7|13870.3|13868.8|13893.5|13892.4|13869.8|13868.6|9594
1613487600000|2021-02-16 15:00:00|13870.2|13868.7|13927.5|13926.6|13931.4|13930.5|13870|13868.7|11203
1613491200000|2021-02-16 16:00:00|13927.3|13926.4|13909.3|13908.4|13935.1|13933.9|13904.8|13903.7|7926
1613494800000|2021-02-16 17:00:00|13909.4|13908.5|13913.9|13913|13915|13913.7|13900.4|13899.5|6754
1613498400000|2021-02-16 18:00:00|13913.8|13912.9|13915.2|13914.3|13921.3|13920.1|13909.8|13908.5|3839
1613502000000|2021-02-16 19:00:00|13915.1|13914.2|13911.5|13910.6|13916.2|13915.2|13909.5|13908.6|3701
1613505600000|2021-02-16 20:00:00|13911.6|13910.7|13908.3|13907.4|13915.1|13913.8|13907.3|13906.2|4289
1613509200000|2021-02-16 21:00:00|13908.4|13907.5|13903.3|13901.8|13912|13910.8|13902.3|13899.7|2541
1613512800000|2021-02-16 22:00:00|13903.9|13900.8|13908.3|13898.3|13915|13906.9|13901.6|13894.2|3408
1613516400000|2021-02-16 23:00:00|13908.5|13898.5|13886.2|13884.7|13910.3|13904.2|13885.6|13884.1|5753
1613520000000|2021-02-17 00:00:00|13886|13884.5|13868.5|13867|13887.4|13885.9|13866.3|13864.8|5418
1613523600000|2021-02-17 01:00:00|13868.7|13867.2|13875.7|13874.2|13879.7|13878.2|13862.7|13861.2|5381
1613527200000|2021-02-17 02:00:00|13875.6|13874.1|13887.2|13885.7|13892.2|13890.7|13873.8|13872.5|5190
1613530800000|2021-02-17 03:00:00|13887.4|13885.9|13886.2|13884.7|13892.6|13891.1|13878.2|13876.7|4367
1613534400000|2021-02-17 04:00:00|13886.3|13884.8|13892.6|13891.1|13896.2|13894.8|13884.2|13882.7|4324
1613538000000|2021-02-17 05:00:00|13892.7|13891.2|13891.9|13890.4|13899.6|13898.4|13890.3|13889|4497
1613541600000|2021-02-17 06:00:00|13892|13890.5|13884.5|13882|13893.6|13892.2|13878.5|13877.3|5281
1613545200000|2021-02-17 07:00:00|13884.6|13881.9|13880|13879.1|13887.3|13885.8|13870.9|13869.6|6148
1613548800000|2021-02-17 08:00:00|13879.9|13879|13892|13890.5|13904.6|13903.3|13872|13870.9|8532
1613552400000|2021-02-17 09:00:00|13892.1|13890.6|13885.4|13883.9|13903.3|13902.2|13873.6|13872.4|8481
1613556000000|2021-02-17 10:00:00|13885.3|13883.8|13869.5|13868|13885.3|13884.1|13862.6|13861.3|7100
1613559600000|2021-02-17 11:00:00|13869.2|13868.3|13862.2|13860.7|13871.5|13870.5|13855.7|13854.5|5682
1613563200000|2021-02-17 12:00:00|13861.8|13860.9|13859.6|13858.7|13864.2|13862.7|13856.8|13855.6|1996
1613566800000|2021-02-17 13:00:00|13873.3|13872.4|13848.6|13847.1|13887|13886.1|13845.2|13844.3|10612
1613570400000|2021-02-17 14:00:00|13848.2|13847.3|13855.1|13853.6|13860.4|13859.5|13842|13841|9201
1613574000000|2021-02-17 15:00:00|13854.9|13853.4|13851.6|13850.7|13864.7|13863.3|13836.8|13835.5|10302
1613577600000|2021-02-17 16:00:00|13851.8|13850.9|13846.5|13845|13857.1|13856.2|13830.2|13829|10113
1613581200000|2021-02-17 17:00:00|13846.2|13845.3|13856.8|13855.9|13859.1|13858.2|13844.8|13843.7|6436
1613584800000|2021-02-17 18:00:00|13856.7|13855.8|13861.4|13856.6|13864.3|13860.1|13852.7|13851.8|3974
1613588400000|2021-02-17 19:00:00|13862.7|13856|13861|13860.1|13865.3|13864|13855.5|13854.5|3290
1613592000000|2021-02-17 20:00:00|13861.1|13860.2|13864|13863.1|13866.1|13864.8|13859.6|13858.7|3131
1613595600000|2021-02-17 21:00:00|13863.9|13863|13864.5|13863|13866.8|13865.5|13862.4|13858.4|2381
1613599200000|2021-02-17 22:00:00|13864.3|13862.8|13865.9|13857.3|13869.5|13862.8|13857.4|13847.4|2393
1613602800000|2021-02-17 23:00:00|13865.7|13857.4|13866.9|13865.4|13867.1|13865.6|13861.4|13855|2268
1613606400000|2021-02-18 00:00:00|13866.8|13865.3|13871.4|13869.9|13878.2|13876.8|13865.7|13864.2|4433
1613610000000|2021-02-18 01:00:00|13871.5|13870|13864.5|13863|13874.6|13873.1|13857.9|13856.5|5275
1613613600000|2021-02-18 02:00:00|13864.4|13862.9|13864|13862.5|13864.4|13862.9|13851.8|13850.5|5076
1613617200000|2021-02-18 03:00:00|13863.9|13863|13850.6|13849.1|13866|13865|13847.4|13846.2|5007
1613620800000|2021-02-18 04:00:00|13850.1|13849.2|13849.6|13848.1|13855|13853.8|13847.8|13846.7|4060
1613624400000|2021-02-18 05:00:00|13849.7|13848.2|13853.4|13852.5|13857.6|13856.1|13848.8|13847.3|4069
1613628000000|2021-02-18 06:00:00|13853.3|13852.4|13852.2|13850.7|13854.6|13853.3|13843.2|13842|4356
1613631600000|2021-02-18 07:00:00|13852.3|13850.8|13864.5|13863.6|13868.9|13867.8|13840.3|13838.9|5812
1613635200000|2021-02-18 08:00:00|13864.6|13863.7|13912.8|13911.9|13914.3|13913.2|13862.3|13861|9308
1613638800000|2021-02-18 09:00:00|13912.6|13911.7|13925.3|13924.4|13928.5|13927.3|13905.5|13904.6|8097
1613642400000|2021-02-18 10:00:00|13925.4|13924.5|13927.2|13926.3|13932.5|13931.3|13922.3|13921.4|6548
1613646000000|2021-02-18 11:00:00|13927.1|13926.2|13942.7|13941.8|13950.2|13949|13922.7|13921.6|7287
1613649600000|2021-02-18 12:00:00|13942.8|13941.9|13953.1|13952.2|13971|13969.7|13930|13929.1|7804
1613653200000|2021-02-18 13:00:00|13954|13953.1|13978.3|13976.8|13986.8|13985.5|13949.3|13948.1|9153
1613656800000|2021-02-18 14:00:00|13978.4|13977.5|13957.1|13956.2|13980.4|13979.5|13949|13948.1|9156
1613660400000|2021-02-18 15:00:00|13957|13956.1|13945.7|13944.8|13960.7|13959.5|13927.3|13926.3|11372
1613664000000|2021-02-18 16:00:00|13945.8|13944.9|13957.1|13955.6|13958.5|13957.3|13944.6|13943.1|6393
1613667600000|2021-02-18 17:00:00|13957.2|13955.7|13964.4|13962.9|13965.3|13964.4|13947.6|13946.4|4230
1613671200000|2021-02-18 18:00:00|13964.3|13962.8|13963.8|13962.9|13972.9|13972|13961.9|13961|4267
1613674800000|2021-02-18 19:00:00|13963.9|13963|13975.6|13974.7|13976.8|13975.8|13963.8|13962.9|2819
1613678400000|2021-02-18 20:00:00|13975.5|13974.6|13976.1|13974.6|13981.4|13980|13973.2|13972.3|3416
1613682000000|2021-02-18 21:00:00|13976.2|13974.7|13974.5|13973|13977.6|13976.4|13971.3|13969.6|2538
1613685600000|2021-02-18 22:00:00|13974.4|13972.9|13978.2|13968.2|13980.4|13972.9|13966.4|13959.1|2368
1613689200000|2021-02-18 23:00:00|13977.8|13967.8|13968.1|13966.6|13979|13974.9|13966.1|13964.6|2961
1613692800000|2021-02-19 00:00:00|13968|13966.5|13975.4|13974.5|13976.5|13975|13965|13963.7|3943
1613696400000|2021-02-19 01:00:00|13975.5|13974.6|13962.9|13962|13976.3|13975|13961|13959.9|4883
1613700000000|2021-02-19 02:00:00|13963|13962.1|13957.4|13956.5|13963.4|13962.2|13953.1|13951.9|4711
1613703600000|2021-02-19 03:00:00|13957.2|13956.3|13953.3|13951.8|13958.5|13957.4|13951.9|13950.5|3685
1613707200000|2021-02-19 04:00:00|13953.2|13951.7|13965.5|13964|13966.4|13964.9|13953.2|13951.7|2916
1613710800000|2021-02-19 05:00:00|13964.8|13963.9|13972.7|13971.8|13976.5|13975.2|13960.6|13959.6|4019
1613714400000|2021-02-19 06:00:00|13972.6|13971.7|13976.7|13974.1|13984.2|13983.3|13970.8|13969.5|4122
1613718000000|2021-02-19 07:00:00|13976.6|13974.5|13983.1|13982.2|13986.3|13985.3|13967.8|13966.5|5592
1613721600000|2021-02-19 08:00:00|13983.2|13982.3|13999.3|13997.8|14006.2|14004.7|13972.7|13971.4|8676
1613725200000|2021-02-19 09:00:00|13999.2|13997.7|13990|13989.1|14009.3|14007.8|13984.3|13983.3|8251
1613728800000|2021-02-19 10:00:00|13990.1|13989.2|14003.9|14003|14005.8|14004.9|13981.2|13980.3|7390
1613732400000|2021-02-19 11:00:00|14003.8|14002.9|13996.3|13995.4|14004.4|14003.2|13989|13987.7|5501
1613736000000|2021-02-19 12:00:00|13996.2|13995.3|14016.7|14015.8|14019.1|14018|13990.3|13989.1|6454
1613739600000|2021-02-19 13:00:00|14016.8|14015.9|14030.4|14029.5|14036.7|14035.7|14010.7|14009.8|7320
1613743200000|2021-02-19 14:00:00|14030.3|14029.4|14020.3|14019.4|14031|14029.8|14010.4|14009.1|6732
1613746800000|2021-02-19 15:00:00|14020.2|14019.3|14015.6|14014.7|14028|14027.1|14010.5|14009.6|8032
1613750400000|2021-02-19 16:00:00|14015.5|14014.6|14024.3|14023.4|14027.9|14026.6|14008.1|14007.2|6028
1613754000000|2021-02-19 17:00:00|14023.9|14023|14023.9|14023|14026.9|14026|14008.7|14007.4|5806
1613757600000|2021-02-19 18:00:00|14023.8|14022.9|14015|14014.1|14023.8|14022.9|14006.7|14005.8|5722
1613761200000|2021-02-19 19:00:00|14015.1|14014.2|14013.9|14013|14015.5|14014.6|14006.9|14006|4061
1613764800000|2021-02-19 20:00:00|14013.8|14012.9|14006.5|14005.6|14015.3|14014|14001.9|14000.7|3916
1613768400000|2021-02-19 21:00:00|14006.4|14005.5|14009.5|13999.5|14019.5|14009.5|13995.2|13985.2|3305
1613941200000|2021-02-21 21:00:00|14024.5|14009.5|14025.4|14008.4|14032.8|14015.7|14019.3|14002.2|402
1613944800000|2021-02-21 22:00:00|14026|14006|14020.6|14010.6|14031.8|14015|14015.6|13998.4|9914
1613948400000|2021-02-21 23:00:00|14021.5|14011.5|14028.3|14026.8|14032.4|14030.9|14007.4|14005.9|5866
1613952000000|2021-02-22 00:00:00|14028.4|14026.9|14032.9|14031.4|14044.2|14042.8|14021.9|14020.4|4864
1613955600000|2021-02-22 01:00:00|14033.1|14031.6|14034.5|14033|14052.9|14051.5|14032.6|14031.1|6789
1613959200000|2021-02-22 02:00:00|14034.1|14033.2|14018.9|14017.4|14034.9|14033.6|14012|14010.9|7061
1613962800000|2021-02-22 03:00:00|14018.8|14017.3|14018.9|14017.4|14023.5|14022.4|14014.8|14013.7|6084
1613966400000|2021-02-22 04:00:00|14018.8|14017.3|14022.7|14021.2|14027.5|14026.1|14018.8|14017.3|4532
1613970000000|2021-02-22 05:00:00|14022.2|14021.3|14017.7|14016.8|14024.7|14023.5|14014.6|14013.2|4452
1613973600000|2021-02-22 06:00:00|14017.8|14016.9|14014.2|14013.3|14019.7|14018.5|14011.3|14010.1|4832
1613977200000|2021-02-22 07:00:00|14014.1|14013.2|13992.5|13991|14015|14014.1|13981|13980.1|7097
1613980800000|2021-02-22 08:00:00|13992.2|13991.3|14001.1|14000.2|14007.4|14006.1|13986.1|13984.7|8482
1613984400000|2021-02-22 09:00:00|14000.9|14000|14014|14013.1|14026.6|14025.4|13997.2|13995.9|8311
1613988000000|2021-02-22 10:00:00|14013.9|14013|14024.8|14023.9|14029.4|14028.2|14013.9|14012.7|5622
1613991600000|2021-02-22 11:00:00|14024.9|14024|14024|14023.1|14044.3|14043.3|14021.8|14020.5|6113
1613995200000|2021-02-22 12:00:00|14023.8|14022.9|14029.2|14028.3|14037.5|14036.2|14015.9|14014.7|5995
1613998800000|2021-02-22 13:00:00|14029.5|14028.6|14047.1|14045.6|14047.1|14045.9|14018|14017.1|7237
1614002400000|2021-02-22 14:00:00|14047|14045.5|14047.8|14046.3|14048.1|14046.9|14023.9|14023|8402
1614006000000|2021-02-22 15:00:00|14047.5|14046|14052.9|14052|14069.5|14068.6|14043.4|14042.5|10639
1614009600000|2021-02-22 16:00:00|14052.8|14051.9|14076.3|14074.8|14077.5|14076.3|14045.4|14044.4|7898
1614013200000|2021-02-22 17:00:00|14075.9|14075|14082.9|14082|14086.9|14086|14071|14070.1|5147
1614016800000|2021-02-22 18:00:00|14082.8|14081.9|14080.1|14078.6|14086.3|14085.4|14077.8|14076.8|3711
1614020400000|2021-02-22 19:00:00|14079.6|14078.7|14076.7|14075.8|14084.4|14083.5|14075.9|14075|3542
1614024000000|2021-02-22 20:00:00|14076.5|14075.6|14061.6|14060.1|14076.6|14075.7|14060.2|14058.7|4414
1614027600000|2021-02-22 21:00:00|14061.7|14060.2|14065.8|14061.2|14069|14063|14058.6|14057.3|2870
1614031200000|2021-02-22 22:00:00|14065.3|14060.9|14073.9|14067.8|14079.5|14072.9|14065.3|14057.7|3563
1614034800000|2021-02-22 23:00:00|14073.7|14068|14068.6|14067.1|14076|14074.6|14066.5|14061.1|3579
1614038400000|2021-02-23 00:00:00|14068.7|14067.2|14074.7|14073.2|14077.4|14075.9|14063.5|14062|4217
1614042000000|2021-02-23 01:00:00|14074.9|14073.4|14082.1|14080.6|14084.3|14082.9|14067.1|14065.8|5358
1614045600000|2021-02-23 02:00:00|14082.2|14080.7|14076.7|14075.2|14083.7|14082.6|14074.9|14073.6|3840
1614049200000|2021-02-23 03:00:00|14076.6|14075.7|14072.2|14071.3|14077.9|14076.5|14068|14066.6|3569
1614052800000|2021-02-23 04:00:00|14072.1|14071.2|14082.8|14081.3|14083.2|14082.1|14070.3|14068.8|2609
1614056400000|2021-02-23 05:00:00|14082.7|14081.2|14083.1|14081.6|14085.1|14083.8|14080.2|14078.7|3428
1614060000000|2021-02-23 06:00:00|14083.2|14081.7|14067.3|14064.2|14083.5|14082.1|14059.8|14058.5|4083
1614063600000|2021-02-23 07:00:00|14067.6|14063.9|14084.9|14084|14087.1|14086|14064.1|14060.5|6048
1614067200000|2021-02-23 08:00:00|14085|14084.1|14087.8|14086.9|14098.5|14097.4|14072.1|14071.2|8416
1614070800000|2021-02-23 09:00:00|14088.1|14086.6|14089.8|14088.9|14094.5|14093.1|14067.1|14065.8|8711
1614074400000|2021-02-23 10:00:00|14089.7|14088.3|14085.1|14084.2|14092.1|14090.6|14080.7|14079.5|7893
1614078000000|2021-02-23 11:00:00|14085|14084.1|14089.1|14087.6|14096.7|14095.8|14077.9|14076.9|6994
1614081600000|2021-02-23 12:00:00|14089|14088.1|14079.7|14078.8|14096.5|14095.2|14074.8|14073.9|6610
1614085200000|2021-02-23 13:00:00|14079.6|14078.1|14075.5|14074|14082.6|14081.1|14062.8|14061.9|6545
1614088800000|2021-02-23 14:00:00|14075.3|14073.8|14070.4|14067|14091.3|14090.2|14054.9|14053.5|7112
1614092400000|2021-02-23 15:00:00|14070.6|14067.1|14105.8|14104.9|14114.6|14113.7|14064.9|14063.4|9533
1614096000000|2021-02-23 16:00:00|14105.9|14105|14092.4|14090.9|14117.7|14116.4|14089.9|14088.8|6806
1614099600000|2021-02-23 17:00:00|14091.8|14090.7|14092.6|14091.1|14103.8|14102.5|14089.8|14088.6|7226
1614103200000|2021-02-23 18:00:00|14092.5|14091.6|14105.7|14104.8|14108.4|14107.5|14091.6|14090.5|5926
1614106800000|2021-02-23 19:00:00|14105.6|14104.7|14108.1|14107.2|14113.9|14113|14104.3|14103.1|4509
1614110400000|2021-02-23 20:00:00|14108|14107.1|14114.3|14112.8|14115.3|14114.2|14104.8|14103.6|4561
1614114000000|2021-02-23 21:00:00|14114.4|14112.9|14117.7|14113|14118.8|14115.9|14107.8|14106.6|4092
1614117600000|2021-02-23 22:00:00|14116.2|14114.7|14115.3|14110.8|14120.3|14114.7|14110.7|14100.7|3724
1614121200000|2021-02-23 23:00:00|14115.1|14111|14120.2|14118.7|14121.6|14120.1|14110.4|14108.9|4241
1614124800000|2021-02-24 00:00:00|14120.3|14118.8|14131.6|14130.1|14131.7|14130.5|14116.5|14115.2|4962
1614128400000|2021-02-24 01:00:00|14131.7|14130.2|14178.5|14177|14245.6|14237.7|14128|14126.5|12305
1614132000000|2021-02-24 02:00:00|14178.6|14177.1|14169.8|14168.3|14181.5|14180|14163.8|14162.3|7429
1614135600000|2021-02-24 03:00:00|14169.6|14168.1|14159.2|14157.7|14176.4|14175|14156.1|14154.8|6984
1614139200000|2021-02-24 04:00:00|14159|14157.5|14160.9|14160|14169.3|14168.2|14157.4|14156.3|4880
1614142800000|2021-02-24 05:00:00|14161|14160.1|14164.5|14163|14164.6|14163.5|14150.8|14149.6|5954
1614146400000|2021-02-24 06:00:00|14164.4|14162.9|14192.5|14191|14194|14192.5|14156.9|14155.5|5324
1614150000000|2021-02-24 07:00:00|14192.4|14190.9|14180.6|14179.1|14209.1|14207.3|14170.1|14168.8|7575
1614153600000|2021-02-24 08:00:00|14180.3|14179.4|14174.1|14173.2|14196.9|14195.4|14162.1|14160.8|10988
1614157200000|2021-02-24 09:00:00|14174.2|14172.7|14162.7|14161.8|14180.7|14179.4|14159.5|14158.4|9092
1614160800000|2021-02-24 10:00:00|14162.8|14161.9|14153|14152.1|14165.3|14164.1|14138.2|14136.9|7569
1614164400000|2021-02-24 11:00:00|14153.1|14151.5|14136.8|14135.3|14156.1|14154.7|14120.3|14119.3|6390
1614168000000|2021-02-24 12:00:00|14137.1|14135.6|14122.7|14121.2|14152.2|14151.1|14121.8|14120.5|7018
1614171600000|2021-02-24 13:00:00|14122.6|14121.1|14098.1|14097.2|14126.4|14125.3|14093|14091.5|10446
1614175200000|2021-02-24 14:00:00|14097.9|14097|14117.9|14116.4|14129.8|14128.9|14093.9|14092.8|10508
1614178800000|2021-02-24 15:00:00|14118|14116.5|14104.1|14103.2|14121.9|14120.8|14092.4|14091.3|13430
1614182400000|2021-02-24 16:00:00|14103.7|14102.8|14104.8|14103.9|14107.6|14106.1|14082.7|14081.5|9083
1614186000000|2021-02-24 17:00:00|14104.9|14104|14101.8|14100.9|14118.6|14117.3|14101.1|14099.9|6220
1614189600000|2021-02-24 18:00:00|14101.7|14100.8|14113.9|14113|14121.6|14120.6|14097.8|14096.9|4968
1614193200000|2021-02-24 19:00:00|14114|14113.1|14124|14123.1|14126.1|14125.2|14111.5|14110.5|4285
1614196800000|2021-02-24 20:00:00|14123.9|14123|14137.9|14136.4|14139.6|14138.5|14119.3|14118.4|5024
1614200400000|2021-02-24 21:00:00|14138.4|14136.9|14142.3|14138|14147.1|14145.7|14135.5|14134|3936
1614204000000|2021-02-24 22:00:00|14141.5|14138.5|14146.1|14138.3|14149.3|14142.2|14137.2|14127.2|3865
1614207600000|2021-02-24 23:00:00|14146|14138.9|14147.3|14145.8|14148.7|14147.3|14140.7|14138.6|4320
1614211200000|2021-02-25 00:00:00|14147.4|14145.9|14145.5|14144|14151.5|14150|14142.5|14141|4591
1614214800000|2021-02-25 01:00:00|14145.7|14144.2|14128.1|14126.6|14148.7|14147.5|14127.6|14126.5|7468
1614218400000|2021-02-25 02:00:00|14128.4|14126.9|14137.4|14135.9|14140.7|14139.2|14127.4|14126.3|5730
1614222000000|2021-02-25 03:00:00|14137.5|14136|14145|14144.1|14146.5|14145.2|14135.2|14134|4770
1614225600000|2021-02-25 04:00:00|14144.9|14144|14160.4|14158.9|14164.9|14163.8|14143.7|14142.3|4838
1614229200000|2021-02-25 05:00:00|14160.7|14159.2|14163.5|14162|14170.9|14169.4|14160.6|14159.1|5430
1614232800000|2021-02-25 06:00:00|14163.6|14162.1|14161|14159.5|14167.5|14166.1|14152.6|14151.1|5900
1614236400000|2021-02-25 07:00:00|14161.1|14159.6|14149.6|14148.1|14162.7|14161.2|14122.3|14121|7219
1614240000000|2021-02-25 08:00:00|14149.3|14148.4|14168|14167.1|14168.7|14167.6|14136.1|14134.6|10577
1614243600000|2021-02-25 09:00:00|14167.9|14167|14176|14174.5|14176.5|14175|14158.6|14157.3|10365
1614247200000|2021-02-25 10:00:00|14175.7|14174.2|14165.6|14164.1|14176.1|14174.7|14154.1|14152.7|9899
1614250800000|2021-02-25 11:00:00|14165.9|14164.4|14134.7|14133.8|14175.3|14174.1|14127.4|14125.9|10127
1614254400000|2021-02-25 12:00:00|14134.9|14134|14142.9|14141.4|14151.5|14150.6|14131|14129.8|9392
1614258000000|2021-02-25 13:00:00|14143|14142|14143.2|14142.3|14155|14153.7|14132.5|14131.4|11174
1614261600000|2021-02-25 14:00:00|14143.3|14142.4|14166.6|14165.1|14182.8|14181.5|14136.9|14135.8|9411
1614265200000|2021-02-25 15:00:00|14166.8|14165.9|14137.3|14136.4|14172|14170.5|14133.6|14132.4|13662
1614268800000|2021-02-25 16:00:00|14137.5|14136.6|14105.1|14104.2|14138.2|14137|14101.6|14100.4|10638
1614272400000|2021-02-25 17:00:00|14105|14104.1|14065.2|14063.7|14108.8|14107.3|14055.2|14054|12033
1614276000000|2021-02-25 18:00:00|14065.1|14063.6|14026.9|14025.4|14068.5|14067.1|14000.9|13999.4|16156
1614279600000|2021-02-25 19:00:00|14026.8|14025.3|14035.6|14034.7|14052.2|14050.7|14021.8|14020.6|11342
1614283200000|2021-02-25 20:00:00|14035.5|14034.6|14007.9|14006.4|14042.7|14041.4|14006.7|14005.2|12332
1614286800000|2021-02-25 21:00:00|14008.1|14006.6|14015|14005|14017.1|14015.6|14002.9|14001.4|8060
1614290400000|2021-02-25 22:00:00|14018.5|14008.5|14014.8|14009.9|14028.6|14018.6|14009.9|13999.9|4848
1614294000000|2021-02-25 23:00:00|14014|14009.8|14004.5|14003|14027.5|14025.6|14004.4|14000.4|10347
1614297600000|2021-02-26 00:00:00|14004.4|14002.9|13984.4|13982.9|14010.6|14009.1|13951.2|13949.7|11766
1614301200000|2021-02-26 01:00:00|13984.3|13982.8|13997.8|13996.3|14004|14002.5|13979.9|13978.9|10748
1614304800000|2021-02-26 02:00:00|13997.9|13996.4|14010.8|14009.9|14022.6|14021.2|13995.7|13994.2|8704
1614308400000|2021-02-26 03:00:00|14010.9|14010|13986.6|13985.1|14015.7|14014.2|13984.2|13981.9|10315
1614312000000|2021-02-26 04:00:00|13986.8|13985.3|13957.3|13955.8|13989.7|13988.3|13944.2|13941|9446
1614315600000|2021-02-26 05:00:00|13957.3|13955.8|13950.9|13949.4|13972.1|13970.8|13949.2|13947.8|10326
1614319200000|2021-02-26 06:00:00|13951|13949.5|13944.8|13943.3|13955.6|13954.5|13924.4|13922.9|10208
1614322800000|2021-02-26 07:00:00|13944.9|13943.4|13914.3|13912.8|13944.9|13943.4|13911.8|13910.4|12469
1614326400000|2021-02-26 08:00:00|13914.1|13912.6|13945.8|13944.3|13959.7|13958.6|13901.7|13900.7|12961
1614330000000|2021-02-26 09:00:00|13945.9|13944.4|13943.4|13942.5|13961.8|13960.9|13928.5|13927.6|10095
1614333600000|2021-02-26 10:00:00|13943.5|13942.6|13889.2|13887.7|13949.8|13948.5|13888.8|13887.3|10630
1614337200000|2021-02-26 11:00:00|13889.1|13887.6|13928|13926.5|13949.7|13948.4|13889.1|13887.6|12556
1614340800000|2021-02-26 12:00:00|13928.2|13926.7|13943.8|13942.9|13969.2|13967.7|13908.6|13907.1|11652
1614344400000|2021-02-26 13:00:00|13943.7|13942.8|13957.6|13956.7|13959.2|13957.7|13912.9|13912|12939
1614348000000|2021-02-26 14:00:00|13957.5|13956.6|13937.8|13936.3|13979.6|13978.5|13936.9|13935.5|15454
1614351600000|2021-02-26 15:00:00|13938.4|13935.7|13977.2|13975.7|13988.1|13987|13913.7|13912.5|17975
1614355200000|2021-02-26 16:00:00|13976.8|13975.9|13945.2|13943.7|13981.4|13980.5|13921.2|13919.7|14690
1614358800000|2021-02-26 17:00:00|13945.1|13943.6|13945.9|13944.4|13961.6|13960.4|13928.3|13927.1|10483
1614362400000|2021-02-26 18:00:00|13945.8|13944.3|13950|13949.1|13956.6|13955.7|13934.2|13933|8958
1614366000000|2021-02-26 19:00:00|13949.8|13948.9|13945.5|13944.6|13958.7|13957.7|13942.8|13941.6|6941
1614369600000|2021-02-26 20:00:00|13945.9|13944.4|13929.5|13928|13948|13946.6|13929.2|13927.7|7716
1614373200000|2021-02-26 21:00:00|13928.9|13927.4|13928.4|13918.4|13944.5|13941.4|13924.7|13915.8|6620
1614546000000|2021-02-28 21:00:00|13937.3|13917.3|13939.8|13919.8|13966|13946|13915.8|13895.8|235
1614549600000|2021-02-28 22:00:00|13942.3|13924.6|13943.3|13933.3|13953.1|13943.1|13935|13918.6|11390
1614553200000|2021-02-28 23:00:00|13943.6|13933.6|13974.6|13973.1|13980.7|13979.2|13932.9|13928.2|10909
1614556800000|2021-03-01 00:00:00|13975.6|13974.1|13988.4|13986.9|13994.3|13992.8|13970.7|13969.2|10329
1614560400000|2021-03-01 01:00:00|13988.6|13987.1|13986.1|13984.6|13999.9|13998.9|13974.9|13973.4|11780
1614564000000|2021-03-01 02:00:00|13985.9|13985|13989.6|13988.1|13996.8|13995.4|13985.4|13984.1|10926
1614567600000|2021-03-01 03:00:00|13989.7|13988.2|13987.1|13985.6|13992.6|13991.1|13980.1|13978.6|7403
1614571200000|2021-03-01 04:00:00|13986.7|13985.8|13968.7|13967.2|13988.1|13986.6|13964.3|13962.8|7878
1614574800000|2021-03-01 05:00:00|13968.3|13967.4|13984|13982.5|13985.7|13984.2|13968.3|13967.4|8453
1614578400000|2021-03-01 06:00:00|13983.6|13982.7|13993.9|13992.4|13998.6|13997.3|13980.6|13979.1|8274
1614582000000|2021-03-01 07:00:00|13994|13992.5|13964.5|13963|13999.5|13998.3|13960.4|13958.9|9980
1614585600000|2021-03-01 08:00:00|13964.3|13962.8|13950.5|13949|13968|13966.5|13932.1|13931|13230
1614589200000|2021-03-01 09:00:00|13950.4|13948.9|13947|13945.5|13955.2|13953.8|13927.9|13926.5|11710
1614592800000|2021-03-01 10:00:00|13946.5|13945.6|13956.2|13954.7|13968.1|13966.8|13936.6|13935.4|10082
1614596400000|2021-03-01 11:00:00|13955.8|13954.3|13940.4|13938.9|13979.3|13977.8|13938.5|13937.2|10596
1614600000000|2021-03-01 12:00:00|13940.3|13939.4|13928.3|13927.4|13948.7|13947.2|13927.6|13926.1|10801
1614603600000|2021-03-01 13:00:00|13928.7|13927.2|13938.3|13937.4|13941.8|13940.4|13904.7|13903.2|12151
1614607200000|2021-03-01 14:00:00|13937.8|13936.9|13918.8|13917.3|13962.7|13961.8|13912|13911.1|15907
1614610800000|2021-03-01 15:00:00|13918.9|13917.4|13937.2|13936.3|13948|13946.7|13915.7|13914.6|16489
1614614400000|2021-03-01 16:00:00|13937.1|13936.2|13938.1|13936.6|13957.2|13956.1|13933.3|13931.8|12348
1614618000000|2021-03-01 17:00:00|13938|13936.5|13920|13918.5|13949.3|13947.8|13918|13916.6|10080
1614621600000|2021-03-01 18:00:00|13920.2|13918.7|13921|13919.5|13926.7|13925.2|13904.6|13903.3|8905
1614625200000|2021-03-01 19:00:00|13921.1|13919.6|13921.9|13920.4|13933.4|13931.9|13915.1|13913.6|7322
1614628800000|2021-03-01 20:00:00|13921.6|13920.1|13922.4|13920.9|13929.8|13928.3|13916.7|13915.8|7060
1614632400000|2021-03-01 21:00:00|13922.5|13921|13925.6|13924.1|13929.3|13927.8|13918.4|13916.9|3504
1614636000000|2021-03-01 22:00:00|13928.7|13918.7|13932.8|13923.8|13935.3|13927|13921.8|13916.2|1795
1614639600000|2021-03-01 23:00:00|13932.9|13923.4|13929.6|13928.1|13932.9|13929.9|13921.8|13920.3|4800
1614643200000|2021-03-02 00:00:00|13929.5|13928|13929.3|13927.8|13933|13931.5|13923.6|13922.1|7021
1614646800000|2021-03-02 01:00:00|13929|13927.5|13907.4|13905.9|13930.3|13928.9|13902.6|13901.2|10021
1614650400000|2021-03-02 02:00:00|13907.2|13905.7|13882.6|13881.7|13912.9|13911.6|13872.5|13871|10039
1614654000000|2021-03-02 03:00:00|13882.5|13881.6|13892.6|13891.1|13896.2|13894.7|13881|13879.7|11287
1614657600000|2021-03-02 04:00:00|13892.7|13891.2|13871.4|13869.9|13894.7|13893.4|13870.7|13869.2|9862
1614661200000|2021-03-02 05:00:00|13871.5|13870|13882.5|13881|13888.8|13887.3|13866.7|13865.2|8483
1614664800000|2021-03-02 06:00:00|13882.7|13881.2|13888.9|13887.4|13895.8|13894.3|13877.5|13876.3|7497
1614668400000|2021-03-02 07:00:00|13888.7|13887.8|13879.6|13878.1|13889.5|13888.3|13868.9|13867.4|10096
1614672000000|2021-03-02 08:00:00|13879.8|13878.3|13879.1|13877.6|13903|13901.5|13874.1|13872.7|11996
1614675600000|2021-03-02 09:00:00|13879|13877.5|13867.5|13866|13879.3|13878.1|13859.7|13858.3|11817
1614679200000|2021-03-02 10:00:00|13867.3|13865.8|13893.4|13891.9|13898.4|13896.9|13859.5|13858.3|11596
1614682800000|2021-03-02 11:00:00|13893.5|13892|13928|13926.5|13929.6|13928.2|13892.5|13891.2|10945
1614686400000|2021-03-02 12:00:00|13928.1|13926.6|13929.7|13928.2|13929.7|13928.2|13913|13911.6|9586
1614690000000|2021-03-02 13:00:00|13929.5|13928|13912.1|13910.6|13929.7|13928.2|13896.7|13895.3|11358
1614693600000|2021-03-02 14:00:00|13911.9|13910.4|13931.7|13930.8|13935.2|13934.1|13910.3|13909.1|12036
1614697200000|2021-03-02 15:00:00|13931.8|13930.9|13948.6|13947.7|13952.5|13951.2|13913.5|13912.4|15119
1614700800000|2021-03-02 16:00:00|13948.8|13947.3|13961.9|13961|13963.9|13962.5|13942.2|13940.9|13789
1614704400000|2021-03-02 17:00:00|13962.1|13960.6|13968.5|13967|13971.4|13969.9|13960.4|13958.9|9481
1614708000000|2021-03-02 18:00:00|13968.7|13967.2|13974.9|13974|13976.2|13974.8|13968.1|13966.9|7899
1614711600000|2021-03-02 19:00:00|13975|13974.1|13965|13963.5|13977.8|13976.7|13956.6|13955.1|7817
1614715200000|2021-03-02 20:00:00|13964.9|13963.4|13967|13965.5|13972.6|13971.4|13964.8|13963.4|6541
1614718800000|2021-03-02 21:00:00|13967.1|13965.6|13961.2|13951.2|13967.5|13966.3|13955.1|13950|3442
1614722400000|2021-03-02 22:00:00|13962.3|13952.3|13954.2|13952.7|13973|13963|13952.5|13942.5|2434
1614726000000|2021-03-02 23:00:00|13954.9|13953.4|13955|13953.5|13959|13957.7|13951.3|13945.6|4033
1614729600000|2021-03-03 00:00:00|13955.2|13954.3|13957.9|13956.4|13961.1|13960.1|13950.9|13949.4|5122
1614733200000|2021-03-03 01:00:00|13957.5|13956|13961.7|13960.2|13966.9|13965.8|13955.9|13954.5|7078
1614736800000|2021-03-03 02:00:00|13961.8|13960.3|13960.9|13959.4|13962.8|13961.6|13954.5|13953.2|5567
1614740400000|2021-03-03 03:00:00|13961|13959.5|13963.1|13961.6|13966.2|13964.8|13956.6|13955.4|5803
1614744000000|2021-03-03 04:00:00|13963.2|13961.7|13956.8|13955.3|13966.9|13965.7|13956.3|13954.9|5810
1614747600000|2021-03-03 05:00:00|13956.7|13955.2|13952.8|13951.3|13960.5|13959.2|13950.1|13948.6|4853
1614751200000|2021-03-03 06:00:00|13952.6|13951.1|13955.7|13954.2|13961.2|13959.8|13937.9|13936.4|5453
1614754800000|2021-03-03 07:00:00|13955.6|13954.1|13982|13981.1|13989.6|13988.1|13950.5|13949|9428
1614758400000|2021-03-03 08:00:00|13982.1|13980.6|13962.5|13961.6|13984.3|13983.2|13959|13957.5|11202
1614762000000|2021-03-03 09:00:00|13962.7|13961.2|13982.7|13981.2|14007.2|14005.8|13961.8|13960.4|12009
1614765600000|2021-03-03 10:00:00|13982.6|13981.1|13983.3|13981.8|13988.6|13987.6|13970.6|13969.7|10254
1614769200000|2021-03-03 11:00:00|13983.2|13981.7|13953.3|13951.8|13985.2|13984.1|13946.4|13945.2|9308
1614772800000|2021-03-03 12:00:00|13953.4|13951.9|13967.6|13966.7|13978.5|13977.1|13945|13943.6|9202
1614776400000|2021-03-03 13:00:00|13967.8|13966.9|13971.3|13969.8|13975.5|13974.2|13942.9|13941.4|15682
1614780000000|2021-03-03 14:00:00|13971|13970.1|13951|13949.5|13973.5|13972.3|13945.3|13943.8|13707
1614783600000|2021-03-03 15:00:00|13951.5|13950|13975.3|13973.8|13979.3|13978|13921.2|13919.7|20304
1614787200000|2021-03-03 16:00:00|13975|13974.1|13979|13977.5|13992.5|13991.4|13971.1|13969.8|15451
1614790800000|2021-03-03 17:00:00|13978.9|13977.4|13972|13970.5|13982.4|13980.9|13954.2|13952.9|12215
1614794400000|2021-03-03 18:00:00|13971.9|13971|13971|13969.5|13985.5|13984.1|13961.7|13960.4|11024
1614798000000|2021-03-03 19:00:00|13970.8|13969.3|13957|13955.5|13972.2|13970.7|13955.3|13953.8|10936
1614801600000|2021-03-03 20:00:00|13956.9|13955.4|13952.9|13951.4|13967.2|13966|13951.6|13950.2|9985
1614805200000|2021-03-03 21:00:00|13953.1|13951.6|13949|13947.5|13955.1|13953.7|13948|13946.2|3851
1614808800000|2021-03-03 22:00:00|13957.1|13947.1|13953.9|13946|13963.6|13954|13948.4|13943.5|3389
1614812400000|2021-03-03 23:00:00|13953.7|13946.5|13922.2|13920.7|13957.5|13953.9|13921.7|13920.2|4571
1614816000000|2021-03-04 00:00:00|13921.6|13920.1|13941.6|13940.1|13943.9|13942.4|13921.6|13920.1|7280
1614819600000|2021-03-04 01:00:00|13941.5|13940|13942.3|13940.8|13945|13943.6|13929.3|13927.9|8396
1614823200000|2021-03-04 02:00:00|13942.6|13941.1|13938.1|13936.6|13944.4|13942.9|13932.5|13931|6857
1614826800000|2021-03-04 03:00:00|13937.8|13936.3|13939.3|13937.8|13945.4|13944|13934.6|13933.2|6001
1614830400000|2021-03-04 04:00:00|13939.2|13937.7|13952.6|13951.1|13953.7|13952.2|13932.7|13931.2|9266
1614834000000|2021-03-04 05:00:00|13952.8|13951.3|13956.1|13954.6|13961.8|13960.7|13950.1|13948.6|7961
1614837600000|2021-03-04 06:00:00|13956|13954.5|13962|13960.5|13965.2|13963.7|13948.3|13946.8|8339
1614841200000|2021-03-04 07:00:00|13961.8|13960.3|13955.9|13955|13969.3|13968.1|13951|13949.7|9137
1614844800000|2021-03-04 08:00:00|13956|13955.1|13938.6|13937.1|13966.4|13964.9|13929.2|13927.7|13340
1614848400000|2021-03-04 09:00:00|13938.5|13937|13929.7|13928.2|13944.9|13943.6|13917.3|13915.8|12432
1614852000000|2021-03-04 10:00:00|13929.8|13928.3|13945.7|13944.2|13946|13944.9|13921.4|13920.2|10806
1614855600000|2021-03-04 11:00:00|13945.6|13944.7|13939.3|13937.8|13952.3|13950.8|13924.8|13923.5|10040
1614859200000|2021-03-04 12:00:00|13939.4|13937.9|13949.6|13948.1|13951.7|13950.3|13938.5|13937|10844
1614862800000|2021-03-04 13:00:00|13949.7|13948.2|13963.2|13961.7|13973.2|13971.9|13945.5|13944.3|12245
1614866400000|2021-03-04 14:00:00|13962.8|13961.3|13979.5|13978|13983.5|13982.1|13956.6|13955.3|14282
1614870000000|2021-03-04 15:00:00|13979.4|13977.9|13992|13991.1|13999.2|13997.8|13967.3|13966.4|18813
1614873600000|2021-03-04 16:00:00|13992.1|13990.6|13998.6|13997.1|14018.3|14016.8|13981.5|13980.2|14894
1614877200000|2021-03-04 17:00:00|13999|13997.5|13924.1|13923.2|14004.6|14003.1|13922.5|13920.9|20513
1614880800000|2021-03-04 18:00:00|13924.2|13922.7|13887.6|13886.1|13939.4|13937.7|13884|13882.5|14973
1614884400000|2021-03-04 19:00:00|13887.7|13886.2|13888.5|13887|13911.2|13910|13885.7|13884.6|11419
1614888000000|2021-03-04 20:00:00|13888.2|13887.3|13890.1|13888.6|13894.6|13893.1|13880.9|13879.5|10307
1614891600000|2021-03-04 21:00:00|13890.2|13888.7|13894.1|13892.6|13898.2|13896.7|13889.2|13887.7|4124
1614895200000|2021-03-04 22:00:00|13895.8|13892|13903.9|13893.9|13905.6|13895.6|13895.8|13889.3|6928
1614898800000|2021-03-04 23:00:00|13903.5|13893.5|13894.5|13893|13903.5|13895.3|13885.1|13882.6|5287
1614902400000|2021-03-05 00:00:00|13894.1|13892.6|13893.7|13892.2|13898.4|13896.9|13884|13882.8|5702
1614906000000|2021-03-05 01:00:00|13893.6|13892.1|13882.5|13881|13894.3|13892.8|13868.1|13866.6|7858
1614909600000|2021-03-05 02:00:00|13882.6|13881.1|13895.5|13894|13897.6|13896.3|13872.7|13871.2|6884
1614913200000|2021-03-05 03:00:00|13895.4|13893.9|13906.1|13904.6|13907.7|13906.3|13892.2|13890.7|7475
1614916800000|2021-03-05 04:00:00|13905.9|13904.4|13885.3|13883.8|13906.5|13905.2|13884.6|13883.1|5211
1614920400000|2021-03-05 05:00:00|13885.4|13883.9|13887.1|13885.6|13892.4|13891.3|13879.2|13877.7|5826
1614924000000|2021-03-05 06:00:00|13887|13885.5|13885.5|13884|13891.2|13890|13877.6|13876.5|5530
1614927600000|2021-03-05 07:00:00|13885.4|13883.9|13872.9|13871.4|13889.6|13888.1|13860.4|13859.5|7769
1614931200000|2021-03-05 08:00:00|13873|13871.5|13840.3|13838.8|13876.3|13874.8|13838|13836.5|10820
1614934800000|2021-03-05 09:00:00|13840.4|13838.9|13820.6|13819.1|13846.5|13845.3|13812.9|13811.6|9894
1614938400000|2021-03-05 10:00:00|13819.7|13818.8|13799.1|13798.2|13825.1|13823.6|13792.5|13791.2|8134
1614942000000|2021-03-05 11:00:00|13799.2|13798.3|13816.1|13814.6|13830.1|13828.8|13789.2|13787.8|8912
1614945600000|2021-03-05 12:00:00|13816|13814.5|13827.7|13826.2|13832.4|13830.9|13811|13809.7|8300
1614949200000|2021-03-05 13:00:00|13828.1|13826.8|13826.5|13825|13838.5|13837.5|13779.9|13778.4|11622
1614952800000|2021-03-05 14:00:00|13826.4|13824.9|13817.6|13816.1|13870.4|13868.9|13802.7|13801.4|13940
1614956400000|2021-03-05 15:00:00|13816.9|13815.4|13817|13815.5|13838.5|13837|13807.6|13806.5|17710
1614960000000|2021-03-05 16:00:00|13817.1|13815.6|13817.8|13816.3|13825.2|13824.1|13795.3|13793.8|14252
1614963600000|2021-03-05 17:00:00|13817.5|13816|13825.7|13824.2|13826.4|13825|13806.4|13805.3|11588
1614967200000|2021-03-05 18:00:00|13825.5|13824|13837.2|13836.3|13840.5|13839.4|13821.8|13820.6|9547
1614970800000|2021-03-05 19:00:00|13837.5|13836|13842|13841.1|13847.5|13846.5|13831.2|13829.7|6901
1614974400000|2021-03-05 20:00:00|13842.2|13841.3|13847.1|13846.2|13854.6|13853.4|13836.8|13835.7|5100
1614978000000|2021-03-05 21:00:00|13847.7|13846.4|13840.8|13830.8|13857.1|13847.1|13827.4|13818.7|5208
1615150800000|2021-03-07 21:00:00|13847.1|13827.1|13824.3|13804.3|13847.1|13827.1|13818.8|13798.8|204
1615154400000|2021-03-07 22:00:00|13827.5|13807.5|13846.9|13836.9|13856.9|13842.9|13815.8|13795.8|4667
1615158000000|2021-03-07 23:00:00|13846.8|13836.8|13851.8|13850.3|13866.6|13865.1|13845|13835|11913
1615161600000|2021-03-08 00:00:00|13851.9|13850.4|13854.1|13852.6|13860|13858.5|13839.4|13838|5983
1615165200000|2021-03-08 01:00:00|13853.9|13852.4|13850.9|13850|13859.2|13857.8|13843.9|13842.5|7998
1615168800000|2021-03-08 02:00:00|13850.8|13849.9|13823.4|13821.9|13854.3|13853|13817.2|13815.9|8445
1615172400000|2021-03-08 03:00:00|13823.2|13821.7|13813|13811.5|13826.6|13825.6|13810.8|13809.6|7431
1615176000000|2021-03-08 04:00:00|13812.8|13811.9|13824.8|13823.3|13825.6|13824.2|13809.9|13808.5|5923
1615179600000|2021-03-08 05:00:00|13824.9|13823.4|13835.6|13834.1|13836.1|13834.7|13824.8|13823.3|7242
1615183200000|2021-03-08 06:00:00|13835|13833.6|13813.6|13812.1|13840.4|13839.3|13811.2|13809.7|7066
1615186800000|2021-03-08 07:00:00|13813.5|13812|13818.4|13817.5|13821.3|13820|13800.9|13799.5|7874
1615190400000|2021-03-08 08:00:00|13818.5|13817.6|13819.9|13819|13847|13846.1|13813.4|13812.5|10148
1615194000000|2021-03-08 09:00:00|13820.4|13818.9|13831.7|13830.8|13838.3|13837.2|13807.2|13806.3|9852
1615197600000|2021-03-08 10:00:00|13831.8|13830.9|13844.8|13843.3|13853.3|13852.4|13820.2|13819.3|8164
1615201200000|2021-03-08 11:00:00|13844.9|13843.4|13835.2|13834.3|13846.9|13845.7|13824|13823|9008
1615204800000|2021-03-08 12:00:00|13835.1|13834.2|13824.5|13823.6|13840.1|13839|13815|13813.5|9199
1615208400000|2021-03-08 13:00:00|13824.6|13823.7|13850.3|13848.8|13857.2|13856.3|13823.6|13822.4|10130
1615212000000|2021-03-08 14:00:00|13850.1|13849.2|13828.9|13827.4|13855.5|13854.1|13822.5|13821.3|11745
1615215600000|2021-03-08 15:00:00|13828.8|13827.3|13812.2|13811.3|13842.4|13841.1|13806.7|13805.5|14278
1615219200000|2021-03-08 16:00:00|13812.5|13811.6|13809.3|13808.4|13821.9|13820.6|13803.5|13802.6|10467
1615222800000|2021-03-08 17:00:00|13809.4|13808.5|13838.9|13838|13839.2|13838.3|13809.2|13808.2|8832
1615226400000|2021-03-08 18:00:00|13839.3|13838.4|13835.8|13834.9|13847.4|13846.5|13830.6|13829.4|7831
1615230000000|2021-03-08 19:00:00|13835.7|13834.8|13837.8|13836.9|13840.8|13839.9|13826.5|13825.6|7577
1615233600000|2021-03-08 20:00:00|13837.7|13836.8|13818.7|13817.8|13838.1|13837|13818.4|13817.2|7173
1615237200000|2021-03-08 21:00:00|13818.6|13817.2|13827.6|13817.6|13828.8|13822.2|13815.5|13814.3|3203
1615240800000|2021-03-08 22:00:00|13827.7|13817.7|13820.6|13810.6|13834.2|13824.2|13819.6|13809.6|3013
1615244400000|2021-03-08 23:00:00|13821.6|13811.6|13822.5|13821|13827.7|13826.2|13819.6|13811.6|3803
1615248000000|2021-03-09 00:00:00|13822.6|13821.1|13817.6|13816.1|13825.9|13824.4|13802.9|13801.4|6517
1615251600000|2021-03-09 01:00:00|13817.5|13816|13808.3|13806.8|13825.7|13824.2|13804.1|13802.6|8878
1615255200000|2021-03-09 02:00:00|13808.2|13806.7|13835.1|13833.6|13836.5|13835|13807.6|13806.4|9513
1615258800000|2021-03-09 03:00:00|13835.7|13834.2|13847.7|13846.2|13851.2|13849.9|13831.1|13829.6|8291
1615262400000|2021-03-09 04:00:00|13847.8|13846.8|13842.5|13841|13851.2|13850|13838.2|13836.7|6094
1615266000000|2021-03-09 05:00:00|13842.8|13841.3|13839.5|13838.6|13850.2|13848.9|13837.6|13836.4|6850
1615269600000|2021-03-09 06:00:00|13839.8|13838.9|13835.9|13834.4|13848.6|13847.5|13831.8|13830.6|6956
1615273200000|2021-03-09 07:00:00|13836.1|13834.6|13879.9|13878.4|13887|13885.8|13827.9|13826.7|9978
1615276800000|2021-03-09 08:00:00|13879.7|13878.8|13892.8|13891.9|13900.4|13899.5|13857.2|13855.7|10593
1615280400000|2021-03-09 09:00:00|13892.6|13891.7|13896.7|13895.8|13899.4|13898.5|13883.9|13882.6|9001
1615284000000|2021-03-09 10:00:00|13896.6|13895.7|13880.5|13879|13897.8|13896.8|13860.3|13859.1|8423
1615287600000|2021-03-09 11:00:00|13880.6|13879.1|13873.9|13873|13890.8|13889.9|13872.2|13871.3|8547
1615291200000|2021-03-09 12:00:00|13873.8|13872.9|13869|13867.5|13882|13881.1|13866.7|13865.5|8043
1615294800000|2021-03-09 13:00:00|13868.8|13867.9|13887.5|13886.6|13896.5|13895.6|13867.2|13866.3|9824
1615298400000|2021-03-09 14:00:00|13887.6|13886.7|13914.4|13913.5|13917.2|13916.3|13883.1|13882|9881
1615302000000|2021-03-09 15:00:00|13914.7|13913.8|13893.6|13892.7|13926.1|13925.1|13881.4|13880.3|12178
1615305600000|2021-03-09 16:00:00|13893.5|13892.6|13883.1|13882.2|13900.9|13899.6|13882.3|13881.2|9145
1615309200000|2021-03-09 17:00:00|13883.2|13882.3|13890.7|13889.2|13894.6|13893.7|13881.5|13880.2|6731
1615312800000|2021-03-09 18:00:00|13890.8|13889.3|13892.8|13891.9|13903.5|13902|13888.8|13887.6|6808
1615316400000|2021-03-09 19:00:00|13892.7|13891.8|13897.7|13896.8|13901.8|13900.9|13890.1|13889|4766
1615320000000|2021-03-09 20:00:00|13897.8|13896.9|13892.8|13891.9|13905.9|13904.7|13891.3|13890.2|5370
1615323600000|2021-03-09 21:00:00|13892.7|13891.8|13889.3|13887.1|13894.9|13893.5|13885.3|13883.8|3049
1615327200000|2021-03-09 22:00:00|13893.6|13883.6|13897.2|13887.2|13907|13897|13887.9|13877.9|3695
1615330800000|2021-03-09 23:00:00|13897|13887|13888.2|13886.7|13898.5|13890.4|13884.5|13883|3906
1615334400000|2021-03-10 00:00:00|13888.3|13886.8|13887.8|13886.9|13891.9|13890.8|13879.4|13877.9|4408
1615338000000|2021-03-10 01:00:00|13887.9|13887|13870.7|13869.8|13893.5|13892.1|13869.1|13867.8|6194
1615341600000|2021-03-10 02:00:00|13871.1|13870.2|13865.4|13863.9|13872.9|13871.8|13862|13860.7|6527
1615345200000|2021-03-10 03:00:00|13865.5|13864|13868.5|13867|13872.9|13871.5|13862.5|13861.2|5900
1615348800000|2021-03-10 04:00:00|13868.7|13867.8|13865.2|13864.3|13871.3|13870|13864.6|13863.5|4408
1615352400000|2021-03-10 05:00:00|13865.6|13864.7|13859|13857.5|13867.3|13866.2|13848.4|13847.1|5946
1615356000000|2021-03-10 06:00:00|13858.7|13857.8|13870.3|13868.8|13872.6|13871.4|13846.2|13844.7|6529
1615359600000|2021-03-10 07:00:00|13870|13869.1|13884.2|13882.7|13886.2|13884.7|13866|13865|6594
1615363200000|2021-03-10 08:00:00|13884.3|13882.8|13897.8|13896.3|13904.1|13903.1|13868.5|13867.4|8764
1615366800000|2021-03-10 09:00:00|13897.9|13896.4|13909.3|13908.4|13910.7|13909.5|13886.7|13885.5|7131
1615370400000|2021-03-10 10:00:00|13909.2|13908.3|13891.8|13890.3|13915|13913.9|13882.4|13881.2|7080
1615374000000|2021-03-10 11:00:00|13891.7|13890.2|13870.1|13868.6|13895.1|13894.2|13866.2|13865.2|7115
1615377600000|2021-03-10 12:00:00|13870|13868.5|13880.7|13879.8|13882.6|13881.7|13855.3|13854.4|7586
1615381200000|2021-03-10 13:00:00|13880.8|13879.9|13907|13906.1|13910.5|13909.5|13872.9|13866.3|12152
1615384800000|2021-03-10 14:00:00|13907.1|13905.6|13913.4|13911.9|13935.2|13934.3|13901.3|13899.8|11687
1615388400000|2021-03-10 15:00:00|13913.3|13911.8|13903.6|13902.7|13922|13920.7|13881.9|13881|12397
1615392000000|2021-03-10 16:00:00|13904|13903.1|13898.9|13898|13905.4|13904.5|13880.4|13879.5|9593
1615395600000|2021-03-10 17:00:00|13898.8|13897.9|13905.7|13904.8|13912.2|13911.1|13891.4|13890.5|7539
1615399200000|2021-03-10 18:00:00|13905.8|13904.9|13919.3|13917.8|13923.6|13922.7|13897|13895.5|10562
1615402800000|2021-03-10 19:00:00|13919.2|13917.7|13933.5|13932.6|13935|13934.1|13916.1|13914.7|6360
1615406400000|2021-03-10 20:00:00|13933.3|13932.4|13932.6|13931.7|13936|13934.8|13926.8|13925.6|5290
1615410000000|2021-03-10 21:00:00|13932.7|13931.8|13937.3|13933.6|13939.1|13937.9|13932.4|13931.3|2966
1615413600000|2021-03-10 22:00:00|13936.7|13935.2|13937.5|13927.5|13942.2|13935.2|13925.5|13919.2|5594
1615417200000|2021-03-10 23:00:00|13937.7|13927.7|13931|13929.5|13940.6|13934.2|13930.7|13927.2|2988
1615420800000|2021-03-11 00:00:00|13930.8|13929.3|13925|13923.5|13936.7|13935.5|13919.4|13918.2|4307
1615424400000|2021-03-11 01:00:00|13924.9|13923.4|13926.9|13926|13932.2|13930.7|13919.6|13918.4|5863
1615428000000|2021-03-11 02:00:00|13927.3|13925.8|13931.1|13929.6|13941.4|13940.2|13926.9|13925.4|6026
1615431600000|2021-03-11 03:00:00|13931.2|13929.7|13934.3|13932.8|13937.3|13936.1|13929.5|13928.2|4220
1615435200000|2021-03-11 04:00:00|13934.4|13932.9|13937.7|13936.2|13938.4|13937|13930.1|13929|4387
1615438800000|2021-03-11 05:00:00|13937.9|13936.4|13939.9|13939|13942.1|13941|13935|13933.9|5457
1615442400000|2021-03-11 06:00:00|13940|13939.1|13938.5|13937|13944.9|13943.4|13925.6|13924.3|5916
1615446000000|2021-03-11 07:00:00|13938.3|13936.8|13943.1|13941.6|13955.4|13954.4|13935.3|13933.8|6803
1615449600000|2021-03-11 08:00:00|13943|13941.5|13947|13945.5|13953.2|13951.9|13930.9|13929.7|9750
1615453200000|2021-03-11 09:00:00|13947.1|13945.6|13951.1|13949.6|13959|13958.1|13934.2|13933.1|7650
1615456800000|2021-03-11 10:00:00|13951|13949.5|13961|13960.1|13964.4|13963.5|13946.5|13945.6|6068
1615460400000|2021-03-11 11:00:00|13961.1|13960.2|13960.1|13958.6|13964.2|13963.2|13953|13951.8|6217
1615464000000|2021-03-11 12:00:00|13959.7|13958.8|13960.3|13958.8|13962.9|13961.6|13948.5|13947.2|8568
1615467600000|2021-03-11 13:00:00|13959.8|13958.9|13966.1|13965.2|13978.1|13977.2|13956.5|13955.4|12780
1615471200000|2021-03-11 14:00:00|13966.3|13965.4|13953.1|13951.6|13973.6|13972.4|13939.9|13938.8|9365
1615474800000|2021-03-11 15:00:00|13953.2|13951.7|13969|13967.5|13980.3|13979.4|13940.5|13939|9792
1615478400000|2021-03-11 16:00:00|13968.8|13967.9|13979.3|13978.4|13981.4|13980.2|13962|13960.5|8232
1615482000000|2021-03-11 17:00:00|13979.2|13978.3|13970.3|13969.4|13981.9|13981|13963.3|13962.4|7055
1615485600000|2021-03-11 18:00:00|13970.4|13969.5|13980.2|13979.3|13988|13986.5|13968.4|13967.3|7813
1615489200000|2021-03-11 19:00:00|13980.1|13979.2|13988|13987.1|13988.8|13987.8|13977.4|13976.5|5305
1615492800000|2021-03-11 20:00:00|13987.8|13986.9|13992.7|13991.2|13996.4|13994.9|13986|13984.5|4630
1615496400000|2021-03-11 21:00:00|13993.1|13991.6|13993.9|13992.4|13994.7|13993|13989.9|13988.5|2916
1615500000000|2021-03-11 22:00:00|13993.7|13992.2|13991.6|13981.6|13995.3|13992.2|13986.2|13976.2|2262
1615503600000|2021-03-11 23:00:00|13991.5|13981.5|13988.6|13987.1|13995|13993.2|13987.8|13980.3|3421
1615507200000|2021-03-12 00:00:00|13988.2|13986.7|13996.7|13995.2|13997.6|13996.4|13985.9|13984.4|4272
1615510800000|2021-03-12 01:00:00|13996.8|13995.3|13995.3|13994.4|14005.8|14004.3|13993.6|13992.4|5135
1615514400000|2021-03-12 02:00:00|13995.4|13994.5|13978.3|13976.8|13995.7|13994.5|13974.2|13972.7|6714
1615518000000|2021-03-12 03:00:00|13978.4|13976.9|13978.3|13976.8|13982|13980.5|13973.4|13972.5|5161
1615521600000|2021-03-12 04:00:00|13978.1|13977.2|13978.8|13977.3|13985|13984|13974.7|13973.5|4087
1615525200000|2021-03-12 05:00:00|13978.9|13977.4|13976.4|13974.9|13981.2|13980|13971|13970.1|4678
1615528800000|2021-03-12 06:00:00|13975.8|13974.6|13955.7|13951.7|13977.5|13976.4|13945.9|13944.4|7665
1615532400000|2021-03-12 07:00:00|13955.8|13951.9|13943.9|13942.4|13957.5|13955.3|13935.9|13935|7099
1615536000000|2021-03-12 08:00:00|13943.8|13942.3|13942.5|13941|13954.2|13952.8|13932.2|13930.7|9180
1615539600000|2021-03-12 09:00:00|13942.2|13940.7|13913.2|13911.7|13944.8|13943.6|13907.3|13906.2|8601
1615543200000|2021-03-12 10:00:00|13913.4|13911.9|13930.8|13929.9|13934.5|13933.2|13909.9|13908.6|7041
1615546800000|2021-03-12 11:00:00|13930.9|13930|13885.9|13884.4|13931.2|13930|13880.2|13878.7|8817
1615550400000|2021-03-12 12:00:00|13886|13884.5|13898.3|13896.8|13904.8|13903.9|13883.8|13882.9|7675
1615554000000|2021-03-12 13:00:00|13898.5|13897|13886.1|13885.2|13908.4|13907.3|13879.7|13878.7|9166
1615557600000|2021-03-12 14:00:00|13886.3|13884.8|13890.3|13889.4|13891.4|13890.5|13864.1|13862.8|10288
1615561200000|2021-03-12 15:00:00|13890.5|13889.6|13896|13895.1|13899.3|13898.4|13865.7|13864.8|11275
1615564800000|2021-03-12 16:00:00|13895.6|13894.7|13926.7|13925.8|13926.7|13925.8|13885.9|13885|9759
1615568400000|2021-03-12 17:00:00|13926.6|13925.7|13922.6|13921.7|13935.9|13935|13922.6|13921.4|7865
1615572000000|2021-03-12 18:00:00|13922.8|13921.9|13919.5|13918.6|13925.9|13924.8|13915.3|13914.3|5231
1615575600000|2021-03-12 19:00:00|13919.6|13918.7|13923.5|13922.6|13927.8|13926.9|13914.9|13913.7|4714
1615579200000|2021-03-12 20:00:00|13923.6|13922.7|13930.2|13928.7|13933.5|13932.2|13919.6|13918.5|4235
1615582800000|2021-03-12 21:00:00|13930.6|13929.1|13925.8|13915.8|13930.6|13929.3|13918.2|13915.4|3425
1615755600000|2021-03-14 21:00:00|13924.7|13914.7|13926|13916|13928.6|13918.6|13920.4|13910.4|967
1615759200000|2021-03-14 22:00:00|13925.9|13915.9|13927.1|13920.7|13932.6|13924.1|13922.6|13912.9|8242
1615762800000|2021-03-14 23:00:00|13926.6|13920.2|13931.1|13929.6|13935.7|13930.5|13922.1|13917.7|6672
1615766400000|2021-03-15 00:00:00|13931|13929.5|13932.6|13931.1|13942.5|13941.3|13930.1|13928.9|5752
1615770000000|2021-03-15 01:00:00|13932.5|13931|13937.2|13935.7|13950.5|13949.4|13930.2|13928.8|7649
1615773600000|2021-03-15 02:00:00|13937|13935.5|13925.4|13923.9|13942.2|13940.8|13922|13920.5|7072
1615777200000|2021-03-15 03:00:00|13925.3|13923.8|13927.5|13926|13928.6|13927.7|13922.1|13920.6|5589
1615780800000|2021-03-15 04:00:00|13927.2|13925.7|13925.9|13924.4|13930.6|13929.2|13924.2|13922.9|4194
1615784400000|2021-03-15 05:00:00|13925.7|13924.2|13908.1|13907.2|13927.1|13926|13904.2|13903.1|6979
1615788000000|2021-03-15 06:00:00|13908.5|13907|13917.6|13916.1|13920.4|13919.2|13896.4|13895.2|7329
1615791600000|2021-03-15 07:00:00|13917.7|13916.2|13920.3|13919.4|13932.9|13931.5|13912.1|13911.1|7231
1615795200000|2021-03-15 08:00:00|13920.1|13919.2|13943.6|13942.7|13948|13947.1|13914.2|13913|8525
1615798800000|2021-03-15 09:00:00|13943.5|13942.6|13934.9|13933.4|13947.9|13946.8|13930.1|13929|6628
1615802400000|2021-03-15 10:00:00|13934.5|13933.6|13932.1|13931.2|13936.7|13935.7|13922.2|13920.9|5521
1615806000000|2021-03-15 11:00:00|13932.5|13931|13909|13908.1|13932.5|13931|13907.3|13906.4|5707
1615809600000|2021-03-15 12:00:00|13909.2|13908.3|13923.7|13922.2|13930.4|13929.5|13907.8|13906.9|7374
1615813200000|2021-03-15 13:00:00|13923.9|13922.4|13908.7|13907.2|13925.8|13924.9|13905|13903.9|8345
1615816800000|2021-03-15 14:00:00|13908.6|13907.1|13890.7|13889.8|13913.3|13912.2|13879.9|13878.7|8872
1615820400000|2021-03-15 15:00:00|13890.6|13889.7|13862.6|13861.7|13901.2|13900.3|13853.8|13852.8|10092
1615824000000|2021-03-15 16:00:00|13862.4|13861.5|13886.8|13885.9|13893.6|13892.4|13862.1|13861.1|8674
1615827600000|2021-03-15 17:00:00|13886.9|13886|13893.7|13892.8|13896.1|13894.9|13881.9|13881|5659
1615831200000|2021-03-15 18:00:00|13894|13892.5|13889.3|13888.4|13899.3|13898.3|13887.6|13886.7|4221
1615834800000|2021-03-15 19:00:00|13889.6|13888.7|13900.9|13899.4|13900.9|13899.7|13885.4|13884.2|4246
1615838400000|2021-03-15 20:00:00|13901|13899.5|13910.2|13900.2|13910.4|13903.7|13898|13895.4|2627
1615842000000|2021-03-15 21:00:00|13908|13898|13906.2|13898.7|13911.3|13902.4|13892.1|13882.1|2310
1615845600000|2021-03-15 22:00:00|13906|13897.9|13897.1|13895.6|13906.8|13902.7|13896.2|13894.1|3038
1615849200000|2021-03-15 23:00:00|13896.8|13895.3|13899.3|13897.8|13901.1|13899.6|13895.6|13894.4|2140
1615852800000|2021-03-16 00:00:00|13899.4|13897.9|13885|13883.5|13901.5|13900|13883.9|13882.6|3413
1615856400000|2021-03-16 01:00:00|13885.1|13883.6|13885.1|13883.6|13895|13894|13883.2|13881.7|5185
1615860000000|2021-03-16 02:00:00|13885.2|13883.7|13869.3|13867.8|13886.6|13885.1|13866.9|13865.4|5222
1615863600000|2021-03-16 03:00:00|13869.2|13867.7|13871.6|13870.7|13881.1|13879.6|13866.2|13865|4730
1615867200000|2021-03-16 04:00:00|13871.7|13870.8|13871.6|13870.1|13877.1|13875.8|13868.3|13867.2|3554
1615870800000|2021-03-16 05:00:00|13871.7|13870.2|13873|13871.5|13876.4|13875.3|13863.6|13862.1|4727
1615874400000|2021-03-16 06:00:00|13873.1|13871.6|13860.8|13859.3|13873.8|13872.3|13857.1|13855.8|6067
1615878000000|2021-03-16 07:00:00|13860.9|13859.4|13827.3|13826.4|13860.9|13859.5|13821.5|13820.6|7233
1615881600000|2021-03-16 08:00:00|13827.4|13826.5|13819.8|13818.3|13842.2|13841.1|13816.7|13815.5|6877
1615885200000|2021-03-16 09:00:00|13819.7|13818.2|13828.8|13827.3|13829.8|13828.3|13809.6|13808.6|7534
1615888800000|2021-03-16 10:00:00|13828.7|13827.2|13848|13847.1|13848.4|13847.3|13825.4|13824.2|5982
1615892400000|2021-03-16 11:00:00|13847.9|13846.4|13863.2|13861.7|13872.7|13871.8|13844.8|13843.6|6574
1615896000000|2021-03-16 12:00:00|13863.3|13861.8|13876.2|13875.3|13883.3|13882.2|13861.8|13860.5|9312
1615899600000|2021-03-16 13:00:00|13876|13875.1|13879.6|13878.1|13895.2|13894.2|13872.8|13871.2|10934
1615903200000|2021-03-16 14:00:00|13879.7|13878.2|13890.4|13889.5|13896.5|13895.6|13878.5|13877.3|7641
1615906800000|2021-03-16 15:00:00|13890.5|13889.6|13890.7|13889.8|13895.1|13894.2|13869.9|13868.4|8131
1615910400000|2021-03-16 16:00:00|13890.5|13889.6|13891|13890.1|13901.9|13900.7|13884.4|13883.4|7372
1615914000000|2021-03-16 17:00:00|13890.9|13890|13893.3|13891.8|13906.8|13905.7|13889|13888.1|7348
1615917600000|2021-03-16 18:00:00|13893.2|13891.7|13895.5|13894.6|13901.6|13900.4|13888.7|13887.5|5380
1615921200000|2021-03-16 19:00:00|13895.6|13894.7|13899|13897.5|13904.5|13903.6|13893.9|13892.7|4605
1615924800000|2021-03-16 20:00:00|13899.1|13897.6|13895.3|13888.1|13899.6|13898.7|13892|13887.1|2254
1615928400000|2021-03-16 21:00:00|13895.4|13887|13899.2|13890.4|13906.7|13896.7|13893.8|13884.7|1792
1615932000000|2021-03-16 22:00:00|13899.7|13891.1|13900|13898.5|13901.3|13899.6|13893.9|13887.4|3130
1615935600000|2021-03-16 23:00:00|13900.4|13898.1|13903.1|13901.6|13905.4|13903.9|13898.3|13896.9|2891
1615939200000|2021-03-17 00:00:00|13903.2|13901.7|13894.4|13892.9|13906.3|13904.8|13893.7|13892.2|4692
1615942800000|2021-03-17 01:00:00|13894.2|13892.7|13886.9|13885.4|13895.7|13894.2|13879|13878.1|5506
1615946400000|2021-03-17 02:00:00|13886.7|13885.8|13888.6|13887.1|13888.7|13887.7|13882.4|13881.3|3933
1615950000000|2021-03-17 03:00:00|13888.5|13887|13890.9|13889.4|13892|13891.1|13885.8|13884.5|3787
1615953600000|2021-03-17 04:00:00|13891|13889.5|13894.2|13892.7|13898.7|13897.8|13888.3|13887.4|3547
1615957200000|2021-03-17 05:00:00|13894.1|13892.6|13882.4|13880.9|13895.3|13894.2|13880.7|13879.5|4471
1615960800000|2021-03-17 06:00:00|13882.1|13880.6|13913.3|13911.8|13914.3|13912.8|13878.6|13877.4|5536
1615964400000|2021-03-17 07:00:00|13913.6|13912.1|13916.9|13916|13930.4|13929.1|13903.2|13901.7|5993
1615968000000|2021-03-17 08:00:00|13916.8|13915.9|13898.6|13897.7|13921.4|13920.1|13898.4|13896.9|6366
1615971600000|2021-03-17 09:00:00|13898.7|13897.8|13901|13899.5|13907|13905.9|13893.2|13891.9|6848
1615975200000|2021-03-17 10:00:00|13900.9|13899.4|13913.9|13912.4|13924.6|13923.7|13894.6|13893.6|5544
1615978800000|2021-03-17 11:00:00|13913.8|13912.3|13897.7|13896.8|13915.4|13914.1|13892.7|13891.4|7179
1615982400000|2021-03-17 12:00:00|13897.9|13897|13908.1|13907.2|13909.2|13907.9|13887.6|13886.1|7409
1615986000000|2021-03-17 13:00:00|13908|13907.1|13899.6|13898.7|13912.5|13911.5|13895.6|13894.7|6528
1615989600000|2021-03-17 14:00:00|13899.7|13898.8|13882.1|13881.2|13911.4|13910.2|13872.5|13871|8215
1615993200000|2021-03-17 15:00:00|13882|13881.1|13887.9|13887|13892|13891.1|13867.7|13866.7|8447
1615996800000|2021-03-17 16:00:00|13887.6|13886.7|13875.6|13874.1|13887.8|13886.9|13870.9|13869.5|7485
1616000400000|2021-03-17 17:00:00|13875.7|13874.2|13863.5|13854.2|13877.1|13876|13851.8|13850.4|6690
1616004000000|2021-03-17 18:00:00|13864.6|13854.8|13946.2|13944.7|13949.3|13947.9|13864.6|13854.8|16724
1616007600000|2021-03-17 19:00:00|13945.3|13944.4|13964.3|13962.8|13967.3|13966|13936|13934.6|11203
1616011200000|2021-03-17 20:00:00|13964.4|13962.9|13970|13960|13971.9|13970.4|13959.6|13958.4|3551
1616014800000|2021-03-17 21:00:00|13965.1|13962.6|13967.3|13957.3|13975.5|13965.5|13956.2|13946.2|3100
1616018400000|2021-03-17 22:00:00|13967.2|13957.2|13964.3|13962.2|13976.8|13974.7|13962.9|13955.5|4259
1616022000000|2021-03-17 23:00:00|13964.5|13962.1|13976.2|13974.7|13977|13975.6|13963.5|13962|3226
1616025600000|2021-03-18 00:00:00|13976.4|13974.9|13970|13968.5|13978.5|13977|13964|13962.5|6377
1616029200000|2021-03-18 01:00:00|13969.9|13968.4|13953.4|13951.9|13973|13971.8|13948.3|13946.8|6898
1616032800000|2021-03-18 02:00:00|13953.5|13952|13953.6|13952.1|13954.7|13953.2|13945.9|13944.6|4869
1616036400000|2021-03-18 03:00:00|13953.5|13952|13943.8|13942.3|13960.8|13959.3|13941.9|13940.7|7225
1616040000000|2021-03-18 04:00:00|13943.6|13942.1|13952.9|13951.4|13953.7|13952.2|13936.7|13934.6|4754
1616043600000|2021-03-18 05:00:00|13953|13951.5|13958|13956.5|13959.8|13958.3|13948.3|13947.2|5457
1616047200000|2021-03-18 06:00:00|13958.2|13956.7|13985.4|13983.9|13991.8|13990.6|13954.2|13952.7|6189
1616050800000|2021-03-18 07:00:00|13985.5|13984|13958.2|13957.3|14002.3|14000.8|13946|13944.5|11049
1616054400000|2021-03-18 08:00:00|13958.1|13957.2|13957.2|13955.7|13976.3|13974.8|13947.6|13946.3|10676
1616058000000|2021-03-18 09:00:00|13957.1|13955.6|13961.6|13960.1|13975.1|13974.1|13955.5|13954.2|9126
1616061600000|2021-03-18 10:00:00|13961.7|13960.2|13985.6|13984.1|13987.6|13986.7|13953.8|13952.6|7355
1616065200000|2021-03-18 11:00:00|13984.9|13984|13966.1|13956.1|13994.7|13993.2|13956.3|13952.4|9160
1616068800000|2021-03-18 12:00:00|13966.2|13956.2|13945.4|13943.9|13972.5|13965.9|13921.9|13920.6|12413
1616072400000|2021-03-18 13:00:00|13945.3|13943.8|13902.8|13901.3|13947.2|13945.7|13899.8|13898.9|9373
1616076000000|2021-03-18 14:00:00|13902.9|13901.4|13927.5|13926|13939.5|13938.4|13897.8|13896.8|11333
1616079600000|2021-03-18 15:00:00|13927.1|13926.2|13938.1|13937.2|13952.2|13951.2|13922.3|13921.4|9911
1616083200000|2021-03-18 16:00:00|13937.8|13936.9|13933.3|13931.8|13953.4|13952|13926.4|13925.5|8197
1616086800000|2021-03-18 17:00:00|13933.4|13931.9|13950.6|13949.7|13952|13951.1|13923.4|13922.5|7999
1616090400000|2021-03-18 18:00:00|13950.8|13949.9|13930.2|13929.3|13951.2|13950.3|13918.6|13917.7|7254
1616094000000|2021-03-18 19:00:00|13930|13929.1|13924.2|13922.7|13931.9|13930.8|13915.3|13914.4|8767
1616097600000|2021-03-18 20:00:00|13924.1|13922.6|13931.2|13921.2|13939.2|13937.7|13922.3|13919.6|4281
1616101200000|2021-03-18 21:00:00|13930.8|13920.8|13933.5|13923.5|13940.2|13930.2|13927.4|13917.4|3167
1616104800000|2021-03-18 22:00:00|13933.3|13923.3|13925.2|13923|13937.3|13933.3|13924|13922.2|3738
1616108400000|2021-03-18 23:00:00|13925.3|13923.2|13924|13922.5|13931.9|13930.4|13922.8|13921.5|2439
1616112000000|2021-03-19 00:00:00|13923.9|13922.4|13907.5|13906.6|13924.7|13923.3|13901.5|13900|4544
1616115600000|2021-03-19 01:00:00|13907.6|13906.7|13915.5|13914|13915.6|13914.1|13893.1|13891.6|7090
1616119200000|2021-03-19 02:00:00|13915.6|13914.1|13909.8|13908.9|13918.1|13916.8|13906.6|13905.3|4991
1616122800000|2021-03-19 03:00:00|13909.9|13909|13916.5|13915|13918.7|13917.2|13901.3|13900.2|6175
1616126400000|2021-03-19 04:00:00|13916.3|13914.8|13923|13922.1|13926.8|13925.4|13914.4|13913.3|4524
1616130000000|2021-03-19 05:00:00|13922.7|13921.8|13916.7|13915.8|13923|13921.8|13906.9|13905.6|4631
1616133600000|2021-03-19 06:00:00|13916.6|13915.7|13924.9|13923.4|13930.3|13928.8|13907.4|13906|6011
1616137200000|2021-03-19 07:00:00|13925.2|13923.1|13950|13949.1|13957.5|13956.5|13918.2|13916.7|7547
1616140800000|2021-03-19 08:00:00|13950.1|13949.2|13951.8|13950.3|13956.9|13955.5|13938.4|13937.4|8903
1616144400000|2021-03-19 09:00:00|13951.5|13950.6|13924.1|13922.6|13959.8|13958.9|13920.6|13919.6|7530
1616148000000|2021-03-19 10:00:00|13924.2|13922.7|13929.9|13928.4|13938.3|13936.8|13918.8|13917.7|6495
1616151600000|2021-03-19 11:00:00|13929.8|13928.3|13909.1|13908.2|13935.3|13934.4|13908.6|13907.5|7064
1616155200000|2021-03-19 12:00:00|13909|13908.1|13890.6|13889.1|13917.9|13917|13878.9|13878|9041
1616158800000|2021-03-19 13:00:00|13890.7|13889.2|13841.4|13840.5|13890.7|13889.5|13834.3|13833.3|13980
1616162400000|2021-03-19 14:00:00|13841.1|13840.2|13853.8|13852.9|13853.9|13853|13831.1|13830.1|10980
1616166000000|2021-03-19 15:00:00|13853.9|13853|13871.4|13870.5|13874.5|13873.2|13841.3|13840.4|10017
1616169600000|2021-03-19 16:00:00|13871.6|13870.7|13874|13873.1|13880.5|13879.6|13864.8|13863.9|7977
1616173200000|2021-03-19 17:00:00|13873.9|13873|13882.2|13880.7|13882.4|13881.5|13867.7|13866.7|5515
1616176800000|2021-03-19 18:00:00|13882.3|13880.8|13871.2|13870.3|13887|13885.9|13867.1|13866.2|5037
1616180400000|2021-03-19 19:00:00|13871.3|13870.4|13864.9|13864|13874.5|13873.3|13862|13860.7|5121
1616184000000|2021-03-19 20:00:00|13864.5|13863.6|13870.6|13860.6|13878.9|13868.9|13859.2|13857.2|3929
1616360400000|2021-03-21 21:00:00|13849.5|13831|13838.7|13837.2|13867|13847|13837.3|13824.9|1375
1616364000000|2021-03-21 22:00:00|13838.2|13836.7|13840.1|13837.9|13848.8|13846.4|13837|13831.2|5088
1616367600000|2021-03-21 23:00:00|13839.8|13838.3|13834.4|13832.9|13846|13844.8|13830.2|13828.9|2652
1616371200000|2021-03-22 00:00:00|13834.3|13832.8|13830.2|13828.7|13846|13844.6|13828.3|13826.8|3757
1616374800000|2021-03-22 01:00:00|13829.8|13828.9|13827.5|13826|13832.3|13830.8|13818.3|13817|4716
1616378400000|2021-03-22 02:00:00|13827.4|13825.9|13837.4|13835.9|13837.6|13836.5|13826.4|13825.1|3440
1616382000000|2021-03-22 03:00:00|13837.3|13835.8|13840.9|13839.4|13848.5|13847.3|13835.4|13834.2|3405
1616385600000|2021-03-22 04:00:00|13840.7|13839.2|13849.3|13847.8|13855.1|13853.6|13839.2|13837.8|3133
1616389200000|2021-03-22 05:00:00|13849.2|13847.7|13855.9|13854.4|13862.8|13861.6|13847.2|13845.8|3627
1616392800000|2021-03-22 06:00:00|13855.8|13854.3|13851.7|13850.2|13860.6|13859.2|13845.2|13844|4532
1616396400000|2021-03-22 07:00:00|13852.1|13850.6|13849.5|13848|13859|13857.5|13837.2|13835.8|7157
1616400000000|2021-03-22 08:00:00|13849.6|13848.1|13865.9|13865|13872.6|13871.6|13839.2|13838|8799
1616403600000|2021-03-22 09:00:00|13865.8|13864.9|13854.6|13853.7|13874.9|13874|13848.8|13847.9|6528
1616407200000|2021-03-22 10:00:00|13855.1|13853.6|13854.9|13853.4|13866.3|13865.4|13840.4|13839.5|5930
1616410800000|2021-03-22 11:00:00|13855|13853.5|13871.1|13870.2|13877.7|13876.5|13849.8|13848.3|6811
1616414400000|2021-03-22 12:00:00|13870.8|13869.9|13846.5|13845|13873.5|13872.6|13841.1|13840|7210
1616418000000|2021-03-22 13:00:00|13846.2|13844.7|13828.8|13827.3|13848|13846.5|13821.7|13820.6|7764
1616421600000|2021-03-22 14:00:00|13829|13827.5|13838.1|13837.2|13845.5|13844.4|13823.3|13822.4|8702
1616425200000|2021-03-22 15:00:00|13838.2|13837.3|13854.4|13853.5|13858.9|13857.5|13833.7|13832.8|7650
1616428800000|2021-03-22 16:00:00|13854.5|13853.6|13859.1|13858.2|13866|13865.1|13851|13849.6|5788
1616432400000|2021-03-22 17:00:00|13859.3|13858.4|13865.7|13864.8|13872.3|13871.4|13854.8|13853.7|4665
1616436000000|2021-03-22 18:00:00|13865.3|13864.4|13864.8|13863.9|13869.6|13868.6|13863.6|13862.7|3103
1616439600000|2021-03-22 19:00:00|13863.9|13863|13859.3|13858.4|13867.3|13866.4|13858.9|13858|2946
1616443200000|2021-03-22 20:00:00|13859.4|13858.5|13865.8|13861.1|13871.1|13867.1|13857.1|13856.1|2897
1616446800000|2021-03-22 21:00:00|13865.7|13861.5|13863.3|13857|13871.6|13861.8|13861.5|13854.1|3584
1616450400000|2021-03-22 22:00:00|13863.2|13856.9|13863|13861.5|13865.7|13863.1|13859.9|13855.8|3018
1616454000000|2021-03-22 23:00:00|13862.6|13861.1|13860|13858.5|13865.2|13864|13858|13856.5|2155
1616457600000|2021-03-23 00:00:00|13859.9|13858.4|13851|13849.5|13863.2|13861.7|13845.4|13843.9|3471
1616461200000|2021-03-23 01:00:00|13850.8|13849.3|13846|13844.5|13854.7|13853.5|13839.8|13838.7|4350
1616464800000|2021-03-23 02:00:00|13845.7|13844.2|13840.3|13838.8|13848.4|13847.1|13835.3|13833.8|4425
1616468400000|2021-03-23 03:00:00|13840.4|13838.9|13848.5|13847|13849.3|13847.8|13839.5|13837.9|3577
1616472000000|2021-03-23 04:00:00|13847.9|13846.4|13835|13833.5|13852.3|13851|13834.2|13832.9|3125
1616475600000|2021-03-23 05:00:00|13834.9|13833.4|13831.6|13830.1|13836.6|13835.1|13825.4|13824.3|4240
1616479200000|2021-03-23 06:00:00|13831.5|13830|13841|13834.8|13845.1|13843.9|13822.3|13820.9|4746
1616482800000|2021-03-23 07:00:00|13844.6|13838.7|13844.2|13843.3|13853.6|13852.6|13836.3|13834.2|6789
1616486400000|2021-03-23 08:00:00|13844.3|13843.4|13811.5|13810|13844.5|13843.4|13802.5|13801.6|9517
1616490000000|2021-03-23 09:00:00|13811.6|13810.1|13777.2|13775.7|13814.5|13813.4|13768.3|13767.2|8854
1616493600000|2021-03-23 10:00:00|13777.4|13775.9|13768.4|13767.5|13787.4|13786.3|13752|13750.9|8935
1616497200000|2021-03-23 11:00:00|13768.3|13767.4|13775.4|13774.5|13794|13793.1|13764.3|13763|7619
1616500800000|2021-03-23 12:00:00|13775.2|13774.3|13793.4|13792.5|13802.5|13801.6|13772.8|13771.6|7751
1616504400000|2021-03-23 13:00:00|13793.2|13792.3|13777.1|13775.6|13796.8|13795.9|13775.1|13774.1|7790
1616508000000|2021-03-23 14:00:00|13777|13775.5|13796.2|13795.3|13798.9|13798|13769.2|13768.3|9461
1616511600000|2021-03-23 15:00:00|13796.7|13795.8|13794.2|13792.7|13801.1|13800.2|13780.9|13780|7473
1616515200000|2021-03-23 16:00:00|13794.3|13792.8|13774|13773.1|13794.4|13792.9|13772.5|13771.6|6888
1616518800000|2021-03-23 17:00:00|13774.4|13772.9|13760.1|13759.2|13781|13780.1|13756.8|13755.7|6614
1616522400000|2021-03-23 18:00:00|13760.2|13759.3|13758.9|13758|13767.8|13766.6|13758|13757.1|5611
1616526000000|2021-03-23 19:00:00|13758.7|13757.8|13749.6|13748.7|13763.8|13762.9|13749.3|13748.1|5979
1616529600000|2021-03-23 20:00:00|13749.5|13748.6|13757.9|13747.9|13759.4|13754.7|13741.2|13739.8|4453
1616533200000|2021-03-23 21:00:00|13758.4|13748.4|13755.2|13747|13765.6|13755.6|13749.2|13744|5075
1616536800000|2021-03-23 22:00:00|13755.7|13747.8|13748.8|13746.6|13760.5|13756.9|13748.1|13744.5|3759
1616540400000|2021-03-23 23:00:00|13748.4|13746.9|13732.1|13730.6|13749.2|13747.5|13724.6|13723.1|3268
1616544000000|2021-03-24 00:00:00|13732.3|13730.8|13734.9|13733.4|13743.6|13742.1|13728.7|13727.5|3988
1616547600000|2021-03-24 01:00:00|13735|13733.5|13734.8|13733.3|13740.7|13739.4|13729.2|13727.7|3914
1616551200000|2021-03-24 02:00:00|13734.9|13733.4|13727.8|13726.3|13736.6|13735.2|13724.5|13723.2|3981
1616554800000|2021-03-24 03:00:00|13727.9|13726.4|13727.5|13726|13733.8|13732.7|13725|13724|3098
1616558400000|2021-03-24 04:00:00|13727.4|13725.9|13713|13712.1|13730.4|13729.3|13704.9|13703.6|3204
1616562000000|2021-03-24 05:00:00|13713.1|13712.2|13709.3|13707.8|13714.6|13713.3|13702.1|13700.8|3767
1616565600000|2021-03-24 06:00:00|13709.4|13707.9|13719.6|13716.5|13723.2|13721.7|13704.2|13702.7|4869
1616569200000|2021-03-24 07:00:00|13720.3|13716.8|13688.7|13687.2|13721.2|13717.7|13674.7|13673.6|8013
1616572800000|2021-03-24 08:00:00|13688.8|13687.3|13694.2|13692.7|13706.9|13705.8|13679.3|13678.1|9108
1616576400000|2021-03-24 09:00:00|13694.1|13693.2|13730.9|13730|13732.7|13731.5|13691|13690.1|8146
1616580000000|2021-03-24 10:00:00|13731|13730.1|13706.1|13704.6|13733.6|13732.7|13698.4|13697.3|6671
1616583600000|2021-03-24 11:00:00|13706.2|13704.7|13712.4|13710.9|13719.2|13718.3|13702.8|13701.9|5437
1616587200000|2021-03-24 12:00:00|13711.8|13710.6|13717.9|13716.4|13726|13725.1|13708.4|13707.5|7137
1616590800000|2021-03-24 13:00:00|13718|13716.5|13709.6|13708.1|13720.4|13719.1|13699.4|13698|8219
1616594400000|2021-03-24 14:00:00|13709.4|13707.9|13721|13719.5|13724.1|13723|13696.5|13695.5|8588
1616598000000|2021-03-24 15:00:00|13720.6|13719.7|13722.7|13721.8|13726.8|13725.6|13711.7|13710.8|7195
1616601600000|2021-03-24 16:00:00|13722.9|13722|13719.3|13718.4|13733.8|13732.9|13717.2|13716.1|7110
1616605200000|2021-03-24 17:00:00|13719.2|13718.3|13712.9|13712|13721.8|13720.9|13706|13705.1|5391
1616608800000|2021-03-24 18:00:00|13712.8|13711.9|13693.3|13692.4|13713.3|13712.4|13690.7|13689.8|5541
1616612400000|2021-03-24 19:00:00|13693.6|13692.7|13687.4|13686.5|13696.9|13695.8|13685.5|13684.6|5368
1616616000000|2021-03-24 20:00:00|13687.5|13686|13690.8|13681.1|13690.8|13687.8|13680.6|13677.7|2630
1616619600000|2021-03-24 21:00:00|13688.4|13681|13694.8|13684.8|13697.2|13687.2|13686.9|13679.9|1839
1616623200000|2021-03-24 22:00:00|13694.6|13684.6|13681.5|13679.4|13698.4|13688.5|13681|13678.3|5522
1616626800000|2021-03-24 23:00:00|13681.6|13679.1|13689.4|13687.9|13690.3|13688.8|13681|13679.1|2125
1616630400000|2021-03-25 00:00:00|13689.5|13688|13697.8|13696.3|13698|13696.5|13685.2|13683.7|3235
1616634000000|2021-03-25 01:00:00|13697.9|13696.4|13683.8|13682.3|13698.4|13696.9|13680|13678.5|4665
1616637600000|2021-03-25 02:00:00|13683.9|13682.4|13706.6|13705.1|13709.1|13707.6|13682.8|13681.5|4962
1616641200000|2021-03-25 03:00:00|13707.1|13705.6|13700.8|13699.9|13707.6|13706.5|13696.3|13694.8|3554
1616644800000|2021-03-25 04:00:00|13700.9|13700|13699.5|13698|13704.6|13703.4|13697.1|13695.8|2983
1616648400000|2021-03-25 05:00:00|13699.4|13697.9|13696.8|13695.9|13705|13703.6|13690.2|13688.7|3615
1616652000000|2021-03-25 06:00:00|13697.3|13695.8|13684.9|13683.4|13697.3|13695.9|13681.3|13680.1|4243
1616655600000|2021-03-25 07:00:00|13684.7|13683.2|13679|13677.5|13688.6|13687.3|13670.6|13669.7|5943
1616659200000|2021-03-25 08:00:00|13678.4|13676.9|13683.9|13682.4|13704.2|13703|13671.2|13670.1|7842
1616662800000|2021-03-25 09:00:00|13683.5|13682|13702.4|13700.9|13705.2|13704.3|13679|13677.9|6196
1616666400000|2021-03-25 10:00:00|13702.1|13701.2|13717.9|13717|13731.7|13730.6|13699.1|13697.9|6103
1616670000000|2021-03-25 11:00:00|13717.7|13716.8|13699.8|13698.9|13724.5|13723.5|13699.6|13698.4|7685
1616673600000|2021-03-25 12:00:00|13699.2|13698.3|13708|13707.1|13710.7|13709.5|13692.8|13691.9|8666
1616677200000|2021-03-25 13:00:00|13707.9|13707|13718.6|13717.1|13729.2|13728.1|13706.7|13705.8|8972
1616680800000|2021-03-25 14:00:00|13718.4|13716.9|13719.9|13719|13742.1|13741.2|13714.9|13713.8|10998
1616684400000|2021-03-25 15:00:00|13719.8|13718.9|13722.5|13721.6|13734.5|13733.4|13706.3|13705.4|9780
1616688000000|2021-03-25 16:00:00|13722.4|13721.5|13732.5|13731.6|13738.5|13737.3|13716.9|13716|7735
1616691600000|2021-03-25 17:00:00|13732.7|13731.8|13738.3|13737.4|13743.6|13742.7|13725.1|13723.9|8348
1616695200000|2021-03-25 18:00:00|13738.4|13737.5|13740.9|13740|13746|13745.1|13731.3|13730.4|5790
1616698800000|2021-03-25 19:00:00|13741|13740.1|13737.4|13736.5|13745.5|13744.3|13733.1|13732.2|5593
1616702400000|2021-03-25 20:00:00|13737.3|13736.4|13736.7|13730.6|13740.6|13739.1|13732.9|13729.8|2832
1616706000000|2021-03-25 21:00:00|13737.3|13730.5|13745.6|13735.6|13746.1|13736.1|13734.3|13724.3|2713
1616709600000|2021-03-25 22:00:00|13745.2|13735.2|13740.9|13738.6|13745.3|13740.5|13736.3|13729.5|5580
1616713200000|2021-03-25 23:00:00|13740.8|13738.7|13747.3|13745.8|13749.4|13748.1|13739.1|13737.2|1809
1616716800000|2021-03-26 00:00:00|13747.4|13745.9|13750.8|13749.3|13759.1|13757.6|13745.9|13743.7|3933
1616720400000|2021-03-26 01:00:00|13750.9|13749.4|13763|13761.5|13766.3|13764.8|13746.8|13745.5|3799
1616724000000|2021-03-26 02:00:00|13763.1|13761.6|13759.1|13758.2|13764.8|13763.5|13754.5|13753|3534
1616727600000|2021-03-26 03:00:00|13759.2|13758.3|13764.4|13762.9|13765.2|13764|13758.8|13757.6|2526
1616731200000|2021-03-26 04:00:00|13764|13762.5|13759.1|13757.6|13764.2|13762.7|13757.8|13756.4|2705
1616734800000|2021-03-26 05:00:00|13759|13757.5|13767.2|13765.7|13770.2|13769|13759|13757.5|3035
1616738400000|2021-03-26 06:00:00|13767.3|13765.8|13761.7|13751.7|13771.2|13770|13751.1|13746.2|3585
1616742000000|2021-03-26 07:00:00|13760.8|13750.8|13765.4|13763.9|13774.2|13773|13742.9|13741.4|6056
1616745600000|2021-03-26 08:00:00|13765.3|13763.8|13769.1|13768.2|13786.6|13785.7|13763.2|13762.3|7135
1616749200000|2021-03-26 09:00:00|13769|13768.1|13792.1|13790.6|13792.2|13791.2|13765.1|13763.9|6938
1616752800000|2021-03-26 10:00:00|13792|13790.5|13778.7|13777.8|13792.3|13791|13772.7|13771.8|5898
1616756400000|2021-03-26 11:00:00|13778.9|13778|13776.2|13775.3|13781|13780.1|13766.4|13765.3|5762
1616760000000|2021-03-26 12:00:00|13776.3|13775.4|13767.8|13766.9|13777.1|13776.2|13751.9|13750.9|6409
1616763600000|2021-03-26 13:00:00|13767.7|13766.8|13794.4|13792.9|13799.8|13798.9|13767.3|13766.4|7761
1616767200000|2021-03-26 14:00:00|13793.9|13792.4|13786.1|13785.2|13800.2|13799.3|13784|13783.1|7031
1616770800000|2021-03-26 15:00:00|13786.2|13785.3|13792.2|13791.3|13813|13812.1|13786.2|13785.3|8463
1616774400000|2021-03-26 16:00:00|13792.5|13791.6|13789.3|13788.4|13796.4|13795.5|13785.3|13784.4|6408
1616778000000|2021-03-26 17:00:00|13789.4|13788.5|13793.6|13792.7|13800.4|13799.4|13788.2|13787|4674
1616781600000|2021-03-26 18:00:00|13793.5|13792.6|13784.6|13783.7|13795.1|13794.2|13776.4|13775.5|5374
1616785200000|2021-03-26 19:00:00|13784.9|13784|13791|13790.1|13795|13793.7|13781.4|13780.1|5008
1616788800000|2021-03-26 20:00:00|13790.8|13789.9|13798.1|13788.1|13804.7|13796.8|13788.6|13780.7|4644
1616965200000|2021-03-28 21:00:00|13799.9|13786.8|13787.5|13777.5|13814.1|13794.7|13786.8|13774.3|1215
1616968800000|2021-03-28 22:00:00|13787.1|13777.1|13794.7|13792.6|13797.1|13794.2|13786.7|13777.1|4495
1616972400000|2021-03-28 23:00:00|13794.1|13792.5|13791.3|13789.8|13795.9|13794.2|13789.3|13787.8|2284
1616976000000|2021-03-29 00:00:00|13791.1|13789.6|13775.6|13774.1|13791.9|13790.4|13771.6|13770.1|3650
1616979600000|2021-03-29 01:00:00|13775.7|13774.2|13779.1|13777.6|13783.5|13782.2|13766.4|13764.9|3897
1616983200000|2021-03-29 02:00:00|13778.9|13777.4|13784.5|13783.6|13790.7|13789.2|13775.2|13774.3|3412
1616986800000|2021-03-29 03:00:00|13784.4|13783.5|13779.5|13778|13784.6|13783.6|13773.9|13772.4|2757
1616990400000|2021-03-29 04:00:00|13779.4|13777.9|13773.9|13772.4|13781.5|13780|13773.3|13771.8|2688
1616994000000|2021-03-29 05:00:00|13773.7|13772.2|13764.2|13762.7|13774.4|13772.9|13760.5|13759.2|3801
1616997600000|2021-03-29 06:00:00|13764.1|13762.6|13766.4|13765.5|13771.9|13771|13757.1|13756.1|5724
1617001200000|2021-03-29 07:00:00|13766.5|13765.6|13797.3|13795.8|13805.6|13804.5|13765.8|13764.7|7149
1617004800000|2021-03-29 08:00:00|13796.9|13796|13810.5|13809|13837.6|13836.5|13786.9|13786|9325
1617008400000|2021-03-29 09:00:00|13810.6|13809.1|13831.8|13830.9|13833|13831.9|13808.1|13806.8|6764
1617012000000|2021-03-29 10:00:00|13831.7|13830.8|13829.9|13829|13842.6|13841.5|13825.5|13824.3|5959
1617015600000|2021-03-29 11:00:00|13830|13829.1|13843|13842.1|13845.6|13844.7|13822.1|13821.2|5762
1617019200000|2021-03-29 12:00:00|13843.4|13841.9|13823|13822.1|13847.4|13846.4|13818|13816.7|7148
1617022800000|2021-03-29 13:00:00|13823.1|13822.2|13806.4|13805.5|13838.2|13837.3|13798.9|13798|7634
1617026400000|2021-03-29 14:00:00|13806.3|13805.4|13772.5|13771.6|13807.2|13806.3|13766.6|13765.7|7988
1617030000000|2021-03-29 15:00:00|13772.4|13771.5|13793.7|13792.8|13797.3|13796.4|13765|13764.1|6087
1617033600000|2021-03-29 16:00:00|13793.5|13792.6|13778.6|13777.7|13798|13797.1|13774.2|13773.3|4299
1617037200000|2021-03-29 17:00:00|13778.8|13777.9|13766.5|13765.6|13782.5|13781.4|13766|13764.9|3708
1617040800000|2021-03-29 18:00:00|13766.6|13765.7|13760.8|13759.9|13774.3|13773.4|13756.2|13755.3|4110
1617044400000|2021-03-29 19:00:00|13760.9|13760|13766.4|13764.9|13769.8|13768.7|13760.9|13760|4073
1617048000000|2021-03-29 20:00:00|13765.7|13764.8|13766|13758.1|13768.4|13764.8|13759.1|13756.3|2156
1617051600000|2021-03-29 21:00:00|13766.1|13757.8|13767.8|13757.8|13771.3|13764.2|13762.9|13754|2252
1617055200000|2021-03-29 22:00:00|13767.1|13757.1|13765.4|13763.9|13771.7|13768.6|13764|13756.6|3470
1617058800000|2021-03-29 23:00:00|13765.5|13764|13775.2|13773.7|13777|13775.5|13764.3|13762.8|1941
1617062400000|2021-03-30 00:00:00|13775.1|13773.6|13769.5|13768|13776.1|13774.7|13762.9|13761.7|2679
1617066000000|2021-03-30 01:00:00|13769.8|13768.3|13773.9|13772.4|13775.2|13774|13760.8|13759.3|2869
1617069600000|2021-03-30 02:00:00|13773.4|13771.9|13770.8|13769.9|13779.4|13777.9|13769.6|13768.1|2711
1617073200000|2021-03-30 03:00:00|13770.7|13769.8|13777.8|13776.3|13782.1|13780.8|13770.5|13769.2|2574
1617076800000|2021-03-30 04:00:00|13778|13776.5|13782.2|13780.7|13782.6|13781.1|13772.6|13771.3|2300
1617080400000|2021-03-30 05:00:00|13781.9|13781|13766.2|13764.7|13784.3|13783.1|13765.8|13764.6|2309
1617084000000|2021-03-30 06:00:00|13766.9|13765.4|13754.5|13753|13778.9|13777.4|13749|13747.5|5429
1617087600000|2021-03-30 07:00:00|13754.7|13753.2|13756.4|13754.9|13767.3|13766.1|13743|13741.5|6183
1617091200000|2021-03-30 08:00:00|13756.2|13754.7|13772.9|13772|13780.4|13779.2|13752.7|13751.8|5505
1617094800000|2021-03-30 09:00:00|13772.7|13771.8|13762.8|13761.3|13779.9|13778.8|13755.4|13753.9|4400
1617098400000|2021-03-30 10:00:00|13762.7|13761.2|13751.3|13749.8|13770.6|13769.7|13745.3|13744.3|4552
1617102000000|2021-03-30 11:00:00|13751.2|13749.7|13734.3|13732.8|13756.9|13755.9|13731.7|13730.2|5705
1617105600000|2021-03-30 12:00:00|13734.2|13732.7|13740|13738.5|13753.6|13752.6|13730.5|13729.6|6255
1617109200000|2021-03-30 13:00:00|13739.8|13738.3|13722.1|13718.2|13755.3|13754.4|13713|13712.1|6853
1617112800000|2021-03-30 14:00:00|13720.8|13719.3|13710.6|13709.7|13736.2|13735.3|13706.5|13705.3|9572
1617116400000|2021-03-30 15:00:00|13710.4|13709.5|13728.9|13728|13730.6|13729.5|13710.1|13709.2|6900
1617120000000|2021-03-30 16:00:00|13728.8|13727.9|13719.1|13718.2|13732.8|13731.9|13713.4|13712.5|5497
1617123600000|2021-03-30 17:00:00|13719.2|13718.3|13718|13717.1|13724.1|13723.2|13714|13713.1|4296
1617127200000|2021-03-30 18:00:00|13717.8|13716.9|13722.9|13722|13724.4|13723.5|13716.2|13715.3|4019
1617130800000|2021-03-30 19:00:00|13722.8|13721.9|13726.3|13725.4|13732.1|13731|13722.8|13721.9|3798
1617134400000|2021-03-30 20:00:00|13726|13725.1|13741.9|13739.5|13743.3|13741.5|13723.6|13722.3|3092
1617138000000|2021-03-30 21:00:00|13743.1|13737.5|13744.1|13734.1|13755.6|13745.6|13739.6|13729.6|3040
1617141600000|2021-03-30 22:00:00|13743.8|13733.8|13741.4|13738.9|13748.5|13742.4|13737.9|13733.5|3995
1617145200000|2021-03-30 23:00:00|13740.9|13739.4|13746.8|13745.3|13749.7|13748.5|13737.2|13735.7|2200
1617148800000|2021-03-31 00:00:00|13746.9|13745.4|13743.7|13742.2|13751.9|13750.7|13738.6|13737.1|4310
1617152400000|2021-03-31 01:00:00|13743.8|13742.3|13739.2|13737.7|13746.8|13745.3|13731.2|13729.7|3765
1617156000000|2021-03-31 02:00:00|13739.5|13738|13724.8|13723.3|13740|13738.5|13723.4|13721.9|3480
1617159600000|2021-03-31 03:00:00|13724.6|13723.1|13728.3|13726.8|13730.5|13729.1|13719.2|13717.7|4009
1617163200000|2021-03-31 04:00:00|13728.4|13726.9|13727.2|13725.7|13729.6|13728.7|13723.8|13722.3|2557
1617166800000|2021-03-31 05:00:00|13726.9|13726|13730.2|13726.5|13735.1|13727.8|13720.8|13719.7|4007
1617170400000|2021-03-31 06:00:00|13730.8|13726.6|13753|13752.1|13754.8|13753.5|13717.2|13715.7|6970
1617174000000|2021-03-31 07:00:00|13752.7|13751.8|13742.6|13741.1|13761.1|13760|13742.2|13741.1|7612
1617177600000|2021-03-31 08:00:00|13742.3|13741.4|13783.6|13782.1|13783.8|13782.9|13740|13739.1|7016
1617181200000|2021-03-31 09:00:00|13783|13781.6|13781.9|13781|13795.4|13794.5|13776.2|13775.3|6343
1617184800000|2021-03-31 10:00:00|13782|13781.1|13762.6|13761.7|13783.1|13782.2|13762|13760.9|5777
1617188400000|2021-03-31 11:00:00|13763.1|13761.6|13770.3|13769.4|13779.6|13778.7|13759.6|13758.7|5772
1617192000000|2021-03-31 12:00:00|13770.2|13769.3|13768.2|13767.3|13775.1|13774.2|13757.5|13753.3|7801
1617195600000|2021-03-31 13:00:00|13768.1|13767.2|13782.7|13781.8|13789.6|13788.7|13759.7|13758.5|7498
1617199200000|2021-03-31 14:00:00|13782.8|13781.9|13796.7|13795.8|13810|13808.6|13782.8|13781.8|11300
1617202800000|2021-03-31 15:00:00|13796.5|13795.6|13794.2|13793.3|13800|13799|13772.3|13771|9559
1617206400000|2021-03-31 16:00:00|13794.4|13793.5|13800.9|13799.4|13812.7|13811.6|13794.1|13793.2|5747
1617210000000|2021-03-31 17:00:00|13800.3|13799.1|13796.7|13795.8|13809.4|13807.9|13794.2|13793|4272
1617213600000|2021-03-31 18:00:00|13796.6|13795.7|13778.5|13777.6|13799.5|13798.5|13777.1|13776.2|4798
1617217200000|2021-03-31 19:00:00|13778.7|13777.8|13785.2|13783.7|13790.3|13788.8|13777|13775.7|5737
1617220800000|2021-03-31 20:00:00|13785.1|13783.6|13789.5|13779.6|13791.5|13788|13779.7|13777.6|3937
1617224400000|2021-03-31 21:00:00|13789.9|13779.9|13786.5|13779.7|13792.1|13782.3|13778.6|13770.8|3081
1617228000000|2021-03-31 22:00:00|13786.6|13779.8|13783.6|13782.1|13789.5|13787|13779|13776.1|4108
1617231600000|2021-03-31 23:00:00|13784.3|13782.8|13786.5|13785|13786.8|13785.5|13779.9|13778.4|2004
1617235200000|2021-04-01 00:00:00|13786.7|13785.2|13789.2|13787.7|13791|13789.5|13777.6|13776.1|5098
1617238800000|2021-04-01 01:00:00|13789.3|13787.8|13787.3|13785.8|13791.2|13789.7|13780.1|13778.6|3884
1617242400000|2021-04-01 02:00:00|13787.1|13785.6|13784.3|13783.4|13791.5|13790.3|13780.8|13779.6|4136
1617246000000|2021-04-01 03:00:00|13784.6|13783.7|13782.3|13780.8|13790|13788.6|13780.2|13779.1|3902
1617249600000|2021-04-01 04:00:00|13782.2|13780.7|13768.1|13766.6|13783.8|13782.3|13766.1|13764.6|4607
1617253200000|2021-04-01 05:00:00|13768|13766.5|13763.5|13762|13768.6|13767.1|13756.7|13755.8|5194
1617256800000|2021-04-01 06:00:00|13763.3|13761.8|13763.2|13762.3|13771.6|13770.1|13753.8|13752.9|7404
1617260400000|2021-04-01 07:00:00|13763|13761.5|13786.7|13785.2|13789|13787.6|13746.6|13745.6|9462
1617264000000|2021-04-01 08:00:00|13786.8|13785.3|13776.6|13775.7|13796.7|13795.5|13776.2|13774.9|8729
1617267600000|2021-04-01 09:00:00|13776.7|13775.2|13771.8|13770.9|13787.1|13785.8|13768.8|13767.3|6934
1617271200000|2021-04-01 10:00:00|13771.9|13771|13776.4|13775.5|13778.6|13777.3|13758.9|13758|5819
1617274800000|2021-04-01 11:00:00|13776.6|13775.7|13785.9|13785|13789|13787.7|13771.8|13770.7|6330
1617278400000|2021-04-01 12:00:00|13786|13785.1|13791.8|13790.9|13796.4|13795.5|13782.5|13781.3|8863
1617282000000|2021-04-01 13:00:00|13791.9|13791|13818.8|13811.6|13826.9|13826|13791.3|13790|9642
1617285600000|2021-04-01 14:00:00|13818|13811.7|13820.3|13819.4|13829.6|13828.3|13807.8|13806.9|9752
1617289200000|2021-04-01 15:00:00|13820.2|13819.3|13825|13824.1|13835.2|13834|13819.6|13818.6|7657
1617292800000|2021-04-01 16:00:00|13824.9|13823.4|13819|13818.1|13837.4|13836.1|13818.8|13817.6|5634
1617296400000|2021-04-01 17:00:00|13819.2|13818.3|13823.1|13822.2|13828.5|13827.6|13818.5|13817.1|4401
1617300000000|2021-04-01 18:00:00|13823.4|13821.9|13832.3|13830.8|13835.1|13834.2|13822|13821.1|3243
1617303600000|2021-04-01 19:00:00|13832.4|13830.9|13834.4|13832.9|13836.6|13835.5|13827.2|13825.9|3244
1617307200000|2021-04-01 20:00:00|13834.6|13833.1|13835.4|13830.9|13838|13835.1|13828.3|13827.1|2513
1617310800000|2021-04-01 21:00:00|13835.5|13830.7|13833.5|13829|13838.4|13833|13832.7|13826.2|1459
1617314400000|2021-04-01 22:00:00|13833.3|13829.1|13838.5|13835.8|13839.3|13836.9|13833.2|13827.5|2895
1617318000000|2021-04-01 23:00:00|13837.9|13836.4|13834.5|13833|13838.6|13837|13832.3|13830.9|1624
1617321600000|2021-04-02 00:00:00|13834.6|13833.1|13842.6|13841.1|13846.4|13844.9|13834.2|13832.9|3166
1617325200000|2021-04-02 01:00:00|13842.5|13841|13835.8|13834.3|13843.1|13841.9|13834.6|13833.1|2239
1617328800000|2021-04-02 02:00:00|13835.5|13834|13844.8|13843.3|13844.9|13843.4|13835.1|13833.6|1996
1617332400000|2021-04-02 03:00:00|13844.7|13843.2|13846.1|13844.6|13851|13849.8|13842.4|13840.9|2753
1617336000000|2021-04-02 04:00:00|13846|13844.5|13846.5|13845|13848.3|13846.8|13843|13841.5|2035
1617339600000|2021-04-02 05:00:00|13846.6|13845.1|13847.1|13845.6|13853.4|13852.1|13842.5|13841.2|2040
1617343200000|2021-04-02 06:00:00|13847.4|13845.9|13844.1|13842.6|13848.5|13847|13841.3|13839.8|2418
1617346800000|2021-04-02 07:00:00|13844.2|13842.7|13839|13837.5|13844.2|13842.7|13833.8|13832.3|2474
1617350400000|2021-04-02 08:00:00|13838.5|13837|13836.3|13834.8|13842.5|13841|13835.2|13833.7|2500
1617354000000|2021-04-02 09:00:00|13835.5|13834|13835.6|13834.1|13837.7|13836.2|13831.1|13829.6|2476
1617357600000|2021-04-02 10:00:00|13834.9|13833.4|13839.2|13837.7|13841.9|13840.4|13834.7|13833.2|2155
1617361200000|2021-04-02 11:00:00|13839.3|13837.8|13830.6|13829.1|13841.7|13840.2|13828.1|13826.8|2518
1617364800000|2021-04-02 12:00:00|13830.5|13829|13834.7|13833.2|13844|13841.9|13816|13807.1|5893
1617368400000|2021-04-02 13:00:00|13834.8|13833.3|13830.9|13829.4|13835.4|13833.4|13815|13813.5|3737
1617372000000|2021-04-02 14:00:00|13830.7|13829.2|13827.9|13826.4|13831.2|13829.7|13814.7|13813.2|3242
1617375600000|2021-04-02 15:00:00|13828|13826.5|13824.7|13819.4|13833.8|13827.2|13820.3|13812.7|8890
1617379200000|2021-04-02 16:00:00|13824.8|13819.2|13824.4|13819.1|13827|13823.2|13820.3|13811.5|9561
1617382800000|2021-04-02 17:00:00|13823.7|13819.5|13828.2|13818.2|13834.8|13825.7|13821.3|13815.8|18972
1617386400000|2021-04-02 18:00:00|13828.4|13818.4|13829.5|13819.5|13833.2|13825.5|13822|13812|17768
1617390000000|2021-04-02 19:00:00|13829.6|13819.6|13841.5|13831.7|13844.2|13834.2|13823.4|13813.4|14088
1617393600000|2021-04-02 20:00:00|13841.6|13831.3|13838.4|13828.4|13845|13835|13818.5|13808.5|3879
1617570000000|2021-04-04 21:00:00|13841.7|13821.7|13830.6|13820.6|13845.6|13830.6|13828.6|13813.4|883
1617573600000|2021-04-04 22:00:00|13832.9|13822.9|13827.9|13819.4|13838.4|13829.4|13817.6|13807.6|11789
1617577200000|2021-04-04 23:00:00|13827.7|13819.6|13831.1|13829.6|13832.8|13831|13818.5|13812.8|4046
1617580800000|2021-04-05 00:00:00|13831|13829.5|13830.1|13828.6|13836.3|13834.6|13823.1|13816.5|3448
1617584400000|2021-04-05 01:00:00|13829.9|13827.7|13840.9|13839.4|13843.8|13842.3|13828.2|13826.4|3010
1617588000000|2021-04-05 02:00:00|13840.3|13838.8|13836.2|13834.7|13842.4|13840.9|13833.9|13832.7|2650
1617591600000|2021-04-05 03:00:00|13836.3|13834.8|13837.5|13836|13840.8|13839.5|13833.8|13832.3|2363
1617595200000|2021-04-05 04:00:00|13837.4|13835.9|13828.2|13826.7|13838.5|13837.3|13827.2|13825.9|3015
1617598800000|2021-04-05 05:00:00|13828.1|13826.6|13820.8|13819.3|13829.9|13828.5|13818.6|13817.1|3259
1617602400000|2021-04-05 06:00:00|13820.9|13819.4|13833|13831.5|13835|13833.5|13813.8|13812.3|3575
1617606000000|2021-04-05 07:00:00|13833.1|13831.6|13838.9|13837.4|13841.2|13839.7|13821.6|13820.1|3938
1617609600000|2021-04-05 08:00:00|13838.7|13837.2|13862.5|13861|13869.6|13868.3|13837.4|13835.9|4151
1617613200000|2021-04-05 09:00:00|13862.6|13861.1|13856.4|13854.9|13865.4|13863.9|13855|13853.5|3130
1617616800000|2021-04-05 10:00:00|13856.5|13855|13864.6|13863.7|13865.5|13864.4|13854.3|13852.8|2612
1617620400000|2021-04-05 11:00:00|13864.5|13863.6|13864.6|13863.1|13872|13870.5|13862.1|13860.9|3683
1617624000000|2021-04-05 12:00:00|13864.7|13863.2|13877.7|13876.2|13880.9|13879.7|13862.9|13861.9|5134
1617627600000|2021-04-05 13:00:00|13877.6|13876.1|13897.2|13894.4|13902|13900.5|13873.9|13872.7|6041
1617631200000|2021-04-05 14:00:00|13896.1|13894.6|13894.6|13893.7|13905.7|13904.6|13892.8|13891.9|6615
1617634800000|2021-04-05 15:00:00|13894.5|13893.6|13907|13906.1|13914.4|13913.1|13890.2|13889.1|4883
1617638400000|2021-04-05 16:00:00|13906.9|13906|13902.9|13901.4|13907.5|13906.6|13898.7|13897.6|2879
1617642000000|2021-04-05 17:00:00|13902.8|13901.9|13905.1|13904.2|13908.2|13907.1|13899.7|13898.6|3051
1617645600000|2021-04-05 18:00:00|13905.3|13904.4|13904.7|13903.8|13907.4|13906.2|13901.7|13900.6|2909
1617649200000|2021-04-05 19:00:00|13904.8|13903.9|13905.6|13904.7|13908.1|13906.8|13900.4|13899.1|3342
1617652800000|2021-04-05 20:00:00|13905.5|13904.6|13907.5|13897.5|13910.5|13906.7|13903.7|13896.1|2163
1617656400000|2021-04-05 21:00:00|13907.3|13897.3|13913.2|13903.2|13917.5|13907.5|13902.4|13892.4|3533
1617660000000|2021-04-05 22:00:00|13913.3|13903.3|13913.6|13911.5|13916.9|13914.8|13908.2|13899.6|3545
1617663600000|2021-04-05 23:00:00|13913.3|13911.8|13913.4|13911.9|13916|13914.5|13910.3|13908.8|1675
1617667200000|2021-04-06 00:00:00|13913.1|13911.6|13904.2|13902.7|13915.4|13913.9|13902.1|13900.6|2912
1617670800000|2021-04-06 01:00:00|13904.1|13902.6|13901.4|13899.9|13908.8|13907.9|13899.2|13898|3341
1617674400000|2021-04-06 02:00:00|13901.5|13900|13894|13893.1|13903|13901.5|13891.1|13889.8|3318
1617678000000|2021-04-06 03:00:00|13894.2|13892.7|13893.3|13892.4|13897.5|13896.2|13890.4|13889|2777
1617681600000|2021-04-06 04:00:00|13893.6|13892.1|13906.4|13905.5|13908.5|13907.3|13892.2|13890.8|2658
1617685200000|2021-04-06 05:00:00|13906.3|13905.4|13916.4|13914.9|13919.6|13918.2|13905.1|13903.9|3321
1617688800000|2021-04-06 06:00:00|13915.7|13914.2|13887.4|13885.9|13919.1|13917.9|13882.3|13881.1|6277
1617692400000|2021-04-06 07:00:00|13887.6|13886.1|13881|13879.5|13887.6|13886.3|13868.9|13867.7|8406
1617696000000|2021-04-06 08:00:00|13880.3|13879.4|13855|13853.5|13880.7|13879.4|13839.4|13838.3|9035
1617699600000|2021-04-06 09:00:00|13854.7|13853.8|13830.9|13830|13859.6|13858.4|13822.7|13821.7|8133
1617703200000|2021-04-06 10:00:00|13830.8|13829.9|13833.9|13832.4|13840.5|13839.3|13826.1|13824.9|5908
1617706800000|2021-04-06 11:00:00|13834|13832.5|13825.9|13825|13837.9|13836.7|13818.2|13817.3|5617
1617710400000|2021-04-06 12:00:00|13825.7|13824.8|13840.8|13839.3|13855.6|13854.3|13823.1|13822.2|8191
1617714000000|2021-04-06 13:00:00|13840.7|13839.8|13844.4|13843.5|13859.8|13858.5|13826|13824.5|7516
1617717600000|2021-04-06 14:00:00|13844.3|13843.4|13860.4|13859.5|13866.9|13865.9|13838.8|13837.9|7626
1617721200000|2021-04-06 15:00:00|13860.1|13859.2|13849|13847.5|13860.1|13859.2|13848.1|13847|5873
1617724800000|2021-04-06 16:00:00|13848.9|13847.4|13822.3|13821.4|13850|13849.1|13820.2|13819.3|5521
1617728400000|2021-04-06 17:00:00|13822.2|13821.3|13816.5|13815.6|13825|13824.1|13803|13801.5|5933
1617732000000|2021-04-06 18:00:00|13816.6|13815.7|13823.6|13822.7|13828|13826.9|13813.4|13812.5|4679
1617735600000|2021-04-06 19:00:00|13823.7|13822.8|13830.7|13829.2|13831.8|13830.7|13822.8|13821.6|4126
1617739200000|2021-04-06 20:00:00|13830.8|13829.3|13826.2|13821.7|13835.1|13833.6|13822.9|13812.9|3037
1617742800000|2021-04-06 21:00:00|13827|13821|13827.2|13819.3|13829.8|13823.4|13823.1|13815.2|2955
1617746400000|2021-04-06 22:00:00|13827.1|13819.8|13822.8|13821.3|13831.7|13825.5|13822.7|13816.4|5889
1617750000000|2021-04-06 23:00:00|13822.9|13821.4|13830.9|13829.4|13832.5|13831|13820.8|13818.5|2455
1617753600000|2021-04-07 00:00:00|13831|13829.5|13834|13833.1|13835.9|13834.4|13824.5|13823.2|3670
1617757200000|2021-04-07 01:00:00|13834.5|13833|13828.9|13827.4|13840.8|13839.5|13828.5|13827.1|4212
1617760800000|2021-04-07 02:00:00|13829|13827.5|13821.8|13820.3|13831.7|13830.2|13820.6|13819.1|4496
1617764400000|2021-04-07 03:00:00|13821.7|13820.8|13825.7|13824.2|13828.7|13827.5|13821.7|13820.8|3334
1617768000000|2021-04-07 04:00:00|13825.4|13823.9|13831.3|13829.8|13832|13830.6|13824.8|13823.3|2603
1617771600000|2021-04-07 05:00:00|13831.4|13829.9|13817|13816.1|13832.7|13831.5|13808.9|13807.7|3402
1617775200000|2021-04-07 06:00:00|13817.5|13816|13779.6|13778.1|13824|13822.5|13773.1|13771.8|9144
1617778800000|2021-04-07 07:00:00|13778.7|13777.2|13806.9|13805.4|13812.6|13811.4|13778.7|13777.2|9950
1617782400000|2021-04-07 08:00:00|13806.6|13805.1|13831.1|13830.2|13831.6|13830.7|13793.6|13792.2|8377
1617786000000|2021-04-07 09:00:00|13831.2|13830.3|13820.9|13819.4|13838.8|13837.5|13818.4|13817.2|6461
1617789600000|2021-04-07 10:00:00|13821|13819.5|13813.1|13811.6|13835.9|13834.7|13812.9|13811.4|7147
1617793200000|2021-04-07 11:00:00|13813|13811.5|13814.8|13813.3|13829.1|13827.6|13807.7|13806.2|6800
1617796800000|2021-04-07 12:00:00|13814.5|13813.6|13761.9|13761|13814.7|13813.6|13756.3|13755.1|9085
1617800400000|2021-04-07 13:00:00|13761.8|13760.9|13739.5|13738|13767.2|13766.1|13728.9|13727.5|9403
1617804000000|2021-04-07 14:00:00|13739.2|13737.7|13788.6|13787.7|13795.2|13794|13730.1|13729.1|10601
1617807600000|2021-04-07 15:00:00|13788.3|13787.4|13756.3|13754.8|13794.2|13793.3|13741.9|13740.4|8745
1617811200000|2021-04-07 16:00:00|13756.4|13755.5|13742.7|13741.8|13759.9|13759|13736.6|13735.5|5818
1617814800000|2021-04-07 17:00:00|13742|13741.1|13747.8|13740.5|13748.9|13744.9|13737.8|13736.6|4393
1617818400000|2021-04-07 18:00:00|13748.1|13739.9|13734.8|13733.9|13752.8|13748.9|13733.6|13732.3|5453
1617822000000|2021-04-07 19:00:00|13735|13734.1|13732.6|13731.7|13738.5|13737.6|13725.2|13723.8|4852
1617825600000|2021-04-07 20:00:00|13732.9|13731.4|13740.7|13737.5|13740.9|13738.2|13729.6|13728.7|2728
1617829200000|2021-04-07 21:00:00|13740.1|13738.6|13742|13732|13745.8|13738.6|13737.2|13727.2|3309
1617832800000|2021-04-07 22:00:00|13741.4|13731.4|13735.3|13733.8|13741.8|13738.5|13734.9|13728.3|2765
1617836400000|2021-04-07 23:00:00|13735.4|13733.9|13742.5|13741|13744.6|13743.2|13733.9|13732.6|2099
1617840000000|2021-04-08 00:00:00|13742.2|13740.7|13740.5|13739.6|13745.4|13743.9|13738.8|13737.3|3485
1617843600000|2021-04-08 01:00:00|13740.4|13739.5|13744.5|13743|13748.5|13747.2|13733|13731.8|3722
1617847200000|2021-04-08 02:00:00|13744.4|13742.9|13755.1|13754.2|13756.8|13755.6|13743.3|13741.8|3580
1617850800000|2021-04-08 03:00:00|13755.5|13754.6|13756.9|13755.4|13761.5|13760.3|13755.5|13754.5|2695
1617854400000|2021-04-08 04:00:00|13757.1|13755.6|13760|13758.5|13764.2|13763|13755.5|13754.4|2451
1617858000000|2021-04-08 05:00:00|13759.9|13758.4|13762.7|13761.2|13769.3|13768.2|13759.7|13758.4|4015
1617861600000|2021-04-08 06:00:00|13762.6|13761.1|13771|13770.1|13771.3|13770.2|13754.2|13753.1|4964
1617865200000|2021-04-08 07:00:00|13770.9|13770|13764.9|13763.4|13783.4|13782.2|13759.2|13757.7|6764
1617868800000|2021-04-08 08:00:00|13764|13763.1|13727.1|13725.6|13766.3|13765|13719.3|13718.3|7480
1617872400000|2021-04-08 09:00:00|13726.7|13725.8|13741|13739.5|13747.8|13746.6|13725.8|13724.7|6072
1617876000000|2021-04-08 10:00:00|13741.1|13739.6|13740.6|13739.1|13754.2|13752.7|13734.7|13733.6|5460
1617879600000|2021-04-08 11:00:00|13740.5|13739|13766.6|13765.7|13771.3|13770.1|13735.5|13734.4|6650
1617883200000|2021-04-08 12:00:00|13766.5|13765.1|13767.2|13766.3|13774.4|13773.4|13756.5|13755.3|8264
1617886800000|2021-04-08 13:00:00|13767.8|13766.9|13757.2|13755.7|13770.6|13769.7|13738.5|13737.3|7698
1617890400000|2021-04-08 14:00:00|13757.1|13756.2|13731.6|13730.7|13766.9|13766|13723.1|13722.2|10019
1617894000000|2021-04-08 15:00:00|13731.7|13730.8|13738.4|13737.5|13745.8|13744.9|13730.1|13729.2|6842
1617897600000|2021-04-08 16:00:00|13738.1|13737.2|13740.5|13739.6|13750.7|13749.8|13738|13737.1|5143
1617901200000|2021-04-08 17:00:00|13740.6|13739.7|13733.8|13732.9|13746.9|13746|13732.7|13731.7|4205
1617904800000|2021-04-08 18:00:00|13733.6|13732.7|13737.1|13736.2|13743.9|13742.9|13728.5|13727.2|4746
1617908400000|2021-04-08 19:00:00|13737|13736.1|13730.3|13729.4|13740.3|13739.2|13729.7|13728.4|3547
1617912000000|2021-04-08 20:00:00|13730.5|13729|13737.2|13732.1|13739.5|13736.9|13729|13727.8|3106
1617915600000|2021-04-08 21:00:00|13739.7|13731.3|13738.5|13728.5|13742.4|13735.5|13735.8|13727|2724
1617919200000|2021-04-08 22:00:00|13738.6|13728.8|13735.3|13732.7|13740.2|13735.1|13723.2|13721.4|3746
1617922800000|2021-04-08 23:00:00|13735.6|13732.9|13734.4|13732.9|13738.4|13736.9|13732.2|13730.9|2207
1617926400000|2021-04-09 00:00:00|13734.7|13733.2|13748.9|13748|13750.6|13749.6|13733.2|13732.3|3546
1617930000000|2021-04-09 01:00:00|13749|13748.1|13744.9|13744|13751.6|13750.4|13733.9|13732.7|3838
1617933600000|2021-04-09 02:00:00|13745.1|13743.6|13736.3|13734.8|13745.2|13743.7|13735.8|13734.5|3349
1617937200000|2021-04-09 03:00:00|13736.2|13734.7|13737.8|13736.9|13739.3|13738.1|13729.6|13728.7|2709
1617940800000|2021-04-09 04:00:00|13737.9|13737|13733.9|13733|13738.1|13737|13732.7|13731.6|2022
1617944400000|2021-04-09 05:00:00|13734|13733.1|13705.7|13704.2|13735.4|13734.4|13704.1|13702.6|4082
1617948000000|2021-04-09 06:00:00|13705.9|13703.8|13679.6|13678.7|13713.3|13712.1|13670.6|13669.7|6971
1617951600000|2021-04-09 07:00:00|13678.9|13678|13704|13703.1|13705.2|13704.3|13677.3|13676.3|7303
1617955200000|2021-04-09 08:00:00|13703.9|13703|13712.9|13712|13720.3|13719.1|13691.3|13690|6322
1617958800000|2021-04-09 09:00:00|13712.8|13711.9|13700.6|13699.7|13715.4|13714.3|13700.2|13699.3|5587
1617962400000|2021-04-09 10:00:00|13700.5|13699.6|13715.6|13714.7|13726.6|13725.7|13696.5|13695.6|5478
1617966000000|2021-04-09 11:00:00|13715.5|13714.6|13721.1|13719.6|13728.8|13727.8|13711.5|13705.3|6034
1617969600000|2021-04-09 12:00:00|13721.2|13719.7|13717.9|13716.4|13723.4|13722.1|13696.7|13695.5|8004
1617973200000|2021-04-09 13:00:00|13718|13716.5|13731.9|13730.4|13745.1|13744.2|13713.2|13712.1|7688
1617976800000|2021-04-09 14:00:00|13732|13730.5|13730|13729.1|13744.3|13742.9|13719.7|13718.2|8950
1617980400000|2021-04-09 15:00:00|13729.7|13728.8|13731.6|13730.7|13736.5|13735.6|13722.4|13721.3|6393
1617984000000|2021-04-09 16:00:00|13731.8|13730.9|13727.2|13725.7|13734.9|13733.7|13725.2|13724.2|4403
1617987600000|2021-04-09 17:00:00|13727.3|13725.8|13725.1|13724.2|13733|13732.1|13724.5|13723.4|2954
1617991200000|2021-04-09 18:00:00|13725|13724.1|13715.3|13714.4|13725.1|13724.2|13713.1|13712.2|3245
1617994800000|2021-04-09 19:00:00|13715.4|13714.5|13710.8|13709.9|13718|13717.1|13710.6|13709.7|2707
1617998400000|2021-04-09 20:00:00|13710.6|13709.7|13715|13705|13715.7|13711.7|13702.7|13696.5|2988
1618174800000|2021-04-11 21:00:00|13719.6|13699.6|13710.7|13700.7|13727.7|13707.7|13688.7|13678.7|1615
1618178400000|2021-04-11 22:00:00|13711.4|13701.4|13709.8|13705.2|13715.1|13707.9|13706.1|13697.9|7406
1618182000000|2021-04-11 23:00:00|13708.9|13706|13708.5|13707|13716.2|13713.4|13707.6|13703.3|7687
1618185600000|2021-04-12 00:00:00|13708.6|13707.1|13709.7|13708.8|13714.4|13712.9|13703.5|13702.2|3111
1618189200000|2021-04-12 01:00:00|13709.6|13708.7|13690.6|13689.1|13710.4|13709.1|13688.6|13687.4|5168
1618192800000|2021-04-12 02:00:00|13690.5|13689|13688.1|13687.2|13692|13690.7|13681.3|13680.1|4895
1618196400000|2021-04-12 03:00:00|13688|13687.1|13691.1|13689.6|13691.2|13689.8|13682.4|13681.3|4192
1618200000000|2021-04-12 04:00:00|13691.7|13690.8|13682.8|13681.3|13695.1|13693.7|13682.2|13681|3423
1618203600000|2021-04-12 05:00:00|13682.7|13681.2|13692|13690.5|13694.7|13693.8|13670|13668.5|3769
1618207200000|2021-04-12 06:00:00|13692.1|13690.6|13710.8|13709.9|13715.1|13713.8|13680.6|13679.4|6812
1618210800000|2021-04-12 07:00:00|13710.9|13710|13728.7|13727.8|13737.2|13736|13706.7|13705.8|7954
1618214400000|2021-04-12 08:00:00|13728.6|13727.7|13741.4|13740.5|13748|13747|13728.6|13727.7|6251
1618218000000|2021-04-12 09:00:00|13741.3|13740.4|13737.1|13735.6|13754.2|13753.3|13734.2|13733.3|5608
1618221600000|2021-04-12 10:00:00|13737.2|13735.7|13760.5|13759.6|13764.8|13763.7|13735.2|13734|4479
1618225200000|2021-04-12 11:00:00|13760.6|13759.7|13763.3|13761.8|13769.3|13768.4|13760|13759.1|5295
1618228800000|2021-04-12 12:00:00|13763.4|13762.5|13767.3|13766.4|13777.4|13776.5|13753.3|13752.4|5082
1618232400000|2021-04-12 13:00:00|13767.4|13766.5|13748.4|13747.5|13769.7|13768.5|13740.5|13739.4|6289
1618236000000|2021-04-12 14:00:00|13748.8|13747.3|13744.4|13743.5|13750.4|13749.5|13731.8|13730.9|5542
1618239600000|2021-04-12 15:00:00|13744.2|13743.3|13740.7|13739.8|13752.2|13751.3|13738.9|13737.7|5253
1618243200000|2021-04-12 16:00:00|13740.8|13739.9|13743.5|13742.6|13751.6|13750.7|13738.4|13737.3|3645
1618246800000|2021-04-12 17:00:00|13743.4|13742.5|13741.6|13740.7|13747.7|13746.7|13740.8|13739.6|2690
1618250400000|2021-04-12 18:00:00|13741.7|13740.8|13745.3|13744.4|13746.5|13745.6|13735.7|13734.8|3839
1618254000000|2021-04-12 19:00:00|13745.2|13744.3|13738.5|13737.6|13745.6|13744.4|13734.8|13733.9|3332
1618257600000|2021-04-12 20:00:00|13738.4|13737.5|13747.8|13737.8|13749.2|13745.6|13738.4|13737.5|2323
1618261200000|2021-04-12 21:00:00|13746.8|13736.8|13746.3|13739.1|13752.5|13742.5|13743.4|13733.4|2343
1618264800000|2021-04-12 22:00:00|13746|13738.6|13747.9|13745.4|13754.9|13746.6|13744|13734.9|5126
1618268400000|2021-04-12 23:00:00|13748|13747|13754.5|13753|13757|13755.5|13744.8|13743.5|1882
1618272000000|2021-04-13 00:00:00|13754.3|13752.8|13743.3|13741.8|13754.4|13753.2|13737.7|13736.3|3179
1618275600000|2021-04-13 01:00:00|13743|13742.1|13735.3|13734.4|13743|13742.1|13730.3|13729.1|4108
1618279200000|2021-04-13 02:00:00|13735|13734.1|13743.5|13742.6|13744.9|13744|13734.8|13733.7|3903
1618282800000|2021-04-13 03:00:00|13743.6|13742.1|13732.1|13731.2|13744.1|13743.2|13731.5|13730.3|3148
1618286400000|2021-04-13 04:00:00|13732.5|13731|13727.5|13726.6|13736.1|13734.7|13726.4|13725.2|2851
1618290000000|2021-04-13 05:00:00|13727.3|13726.4|13743.1|13740|13744.9|13743|13726.6|13725.3|3718
1618293600000|2021-04-13 06:00:00|13743.2|13740.1|13747|13746.1|13755.8|13754.4|13735|13733.5|5731
1618297200000|2021-04-13 07:00:00|13746.9|13746|13751.1|13749.6|13767.1|13766.2|13740.1|13738.9|7044
1618300800000|2021-04-13 08:00:00|13750.6|13749.7|13755.8|13754.3|13762.3|13761.2|13746.7|13745.8|5753
1618304400000|2021-04-13 09:00:00|13755.7|13754.8|13764.2|13762.7|13769.7|13768.5|13749.7|13748.7|5496
1618308000000|2021-04-13 10:00:00|13764.1|13762.6|13733.7|13732.2|13766.9|13765.8|13730.8|13729.5|5355
1618311600000|2021-04-13 11:00:00|13733.9|13732.4|13724.9|13723.4|13736.1|13734.9|13714.5|13713.6|7920
1618315200000|2021-04-13 12:00:00|13724.8|13723.3|13731.4|13729.9|13746.8|13745.4|13716.1|13709.5|9654
1618318800000|2021-04-13 13:00:00|13730.2|13729.3|13751.9|13751|13754.2|13753.2|13695|13693.5|10417
1618322400000|2021-04-13 14:00:00|13751.7|13750.8|13730.4|13729.5|13755.6|13754.7|13725.3|13724.4|8011
1618326000000|2021-04-13 15:00:00|13730.2|13729.3|13741.9|13741|13742.1|13741.2|13727.3|13726.3|5502
1618329600000|2021-04-13 16:00:00|13741.8|13740.9|13737.7|13736.8|13745.4|13744.5|13736.6|13735.7|3984
1618333200000|2021-04-13 17:00:00|13737.8|13736.9|13744.8|13743.9|13751.8|13750.9|13737.8|13736.7|4648
1618336800000|2021-04-13 18:00:00|13744.7|13743.8|13752.1|13751.2|13752.3|13751.4|13743.1|13742.2|3406
1618340400000|2021-04-13 19:00:00|13752|13751.1|13757.8|13756.9|13758.5|13757.5|13748.3|13747.2|3321
1618344000000|2021-04-13 20:00:00|13758.3|13756.8|13753.5|13745.8|13758.3|13756.9|13752|13745.7|2359
1618347600000|2021-04-13 21:00:00|13752.9|13746.7|13754.1|13748.6|13756.8|13750|13749|13745.2|1979
1618351200000|2021-04-13 22:00:00|13754.2|13749.2|13754.7|13752.1|13757.8|13753.1|13751.5|13746.4|6794
1618354800000|2021-04-13 23:00:00|13754.6|13752.3|13759.7|13758.2|13763.6|13762.5|13753.4|13751.3|1978
1618358400000|2021-04-14 00:00:00|13759.8|13758.3|13752.9|13751.4|13763.5|13762.1|13752|13751|3636
1618362000000|2021-04-14 01:00:00|13753|13751.5|13757.8|13756.3|13766.7|13765.7|13750.3|13749.2|4269
1618365600000|2021-04-14 02:00:00|13757.7|13756.2|13766.1|13764.6|13773.8|13772.5|13752.7|13751.4|4626
1618369200000|2021-04-14 03:00:00|13766|13764.5|13768.6|13767.7|13772.5|13771.6|13763.1|13761.6|2896
1618372800000|2021-04-14 04:00:00|13769|13767.5|13770.3|13768.8|13779.9|13778.7|13768.3|13767|3268
1618376400000|2021-04-14 05:00:00|13770.4|13768.9|13776.4|13775.5|13782.3|13781.4|13765.9|13764.7|3301
1618380000000|2021-04-14 06:00:00|13776.6|13775.7|13800|13799.1|13800.2|13799.3|13776|13774.8|5777
1618383600000|2021-04-14 07:00:00|13799.9|13799|13784.2|13783.3|13800.7|13799.7|13780.5|13779|7836
1618387200000|2021-04-14 08:00:00|13784.1|13783.2|13795.6|13794.7|13809.4|13808.4|13781.7|13780.5|6738
1618390800000|2021-04-14 09:00:00|13795.4|13794.5|13770.6|13769.7|13797.6|13796.6|13765.5|13764.6|5993
1618394400000|2021-04-14 10:00:00|13770.5|13769.6|13759.6|13758.1|13778.6|13777.7|13756.6|13755.4|5599
1618398000000|2021-04-14 11:00:00|13759.7|13758.2|13755.3|13753.8|13768.9|13767.9|13755.1|13753.8|5202
1618401600000|2021-04-14 12:00:00|13755|13754.1|13754.5|13753.6|13766.6|13765.7|13751.3|13750.1|4802
1618405200000|2021-04-14 13:00:00|13754.4|13753.5|13779.7|13778.8|13798|13797.1|13753.8|13752.5|6960
1618408800000|2021-04-14 14:00:00|13780.3|13779.4|13779.5|13778.6|13796.1|13795.2|13772.6|13771.5|6131
1618412400000|2021-04-14 15:00:00|13780|13779.1|13790|13788.5|13800|13798.8|13778.4|13777.2|4701
1618416000000|2021-04-14 16:00:00|13789.9|13788.4|13797.2|13795.7|13798.7|13797.8|13786.2|13785.3|4056
1618419600000|2021-04-14 17:00:00|13796.7|13795.8|13785.1|13783.6|13797.6|13796.7|13783.8|13782.9|2934
1618423200000|2021-04-14 18:00:00|13785|13783.5|13779.6|13778.7|13791.5|13790.6|13779.2|13778.3|2886
1618426800000|2021-04-14 19:00:00|13779.8|13778.9|13784.5|13783.6|13784.9|13784|13779.3|13778.2|3178
1618430400000|2021-04-14 20:00:00|13784.4|13783.5|13783.3|13774.3|13784.4|13783.5|13775.4|13771.8|2187
1618434000000|2021-04-14 21:00:00|13784.6|13774.6|13782|13776|13788.1|13780|13779.8|13771.2|2540
1618437600000|2021-04-14 22:00:00|13782.1|13775.9|13777.7|13776.2|13786.4|13782.7|13775|13773.7|2478
1618441200000|2021-04-14 23:00:00|13777.8|13776.3|13778.7|13777.2|13780.8|13779.8|13775.6|13774.5|1411
1618444800000|2021-04-15 00:00:00|13778.6|13777.1|13791.8|13790.3|13792.9|13792|13776.9|13775.5|3227
1618448400000|2021-04-15 01:00:00|13791.7|13790.2|13773.6|13772.1|13795.5|13794.4|13768|13766.9|4186
1618452000000|2021-04-15 02:00:00|13773.5|13772|13773.8|13772.3|13778.9|13777.4|13771|13769.6|3525
1618455600000|2021-04-15 03:00:00|13773.4|13772.5|13773.2|13771.7|13778.3|13776.8|13770|13768.9|2589
1618459200000|2021-04-15 04:00:00|13773.3|13771.8|13766.9|13766|13775.9|13774.8|13765.5|13764.1|2224
1618462800000|2021-04-15 05:00:00|13766.8|13765.9|13774.8|13773.9|13781.1|13780.1|13765.8|13764.6|2847
1618466400000|2021-04-15 06:00:00|13774.9|13774|13777.5|13776.6|13786.4|13785.2|13767.6|13766.5|4311
1618470000000|2021-04-15 07:00:00|13777.9|13776.4|13793.7|13792.8|13799|13798.1|13777.8|13776.3|5095
1618473600000|2021-04-15 08:00:00|13793.6|13792.7|13778.6|13777.7|13794.2|13793.2|13778.5|13777.6|4506
1618477200000|2021-04-15 09:00:00|13778.5|13777.6|13791.7|13790.8|13809.5|13808.5|13777.4|13776.2|4704
1618480800000|2021-04-15 10:00:00|13792|13791.1|13765.4|13764.5|13793.2|13792.3|13762.1|13761.2|4828
1618484400000|2021-04-15 11:00:00|13765.5|13764.6|13787.2|13786.3|13789.2|13788.3|13763.4|13762.2|4215
1618488000000|2021-04-15 12:00:00|13788.4|13786.9|13785.8|13784.9|13808.2|13807.1|13782|13780.5|6303
1618491600000|2021-04-15 13:00:00|13786.4|13785.4|13785.8|13784.9|13794.1|13792.9|13772|13771|7506
1618495200000|2021-04-15 14:00:00|13786.2|13784.7|13794.9|13794|13795.7|13794.7|13775.9|13775|9496
1618498800000|2021-04-15 15:00:00|13794.8|13793.9|13780.1|13779.2|13796.1|13794.9|13774.5|13773.6|7549
1618502400000|2021-04-15 16:00:00|13780.2|13779.3|13786.9|13786|13788.9|13788|13777.7|13776.8|5018
1618506000000|2021-04-15 17:00:00|13786.7|13785.8|13786.4|13785.5|13788.6|13787.7|13773.8|13772.9|3976
1618509600000|2021-04-15 18:00:00|13786.3|13785.4|13791.2|13790.3|13793|13791.9|13784.7|13783.8|3316
1618513200000|2021-04-15 19:00:00|13791.1|13790.2|13788.9|13788|13795.2|13794.3|13783.8|13782.8|3764
1618516800000|2021-04-15 20:00:00|13788.4|13787.5|13788.3|13780|13789.6|13788|13779.2|13777.7|2459
1618520400000|2021-04-15 21:00:00|13786.9|13777|13790.2|13780.2|13793.1|13783.8|13785.1|13775.6|2643
1618524000000|2021-04-15 22:00:00|13790.5|13780.5|13782.4|13780.9|13791.1|13787.1|13781.9|13778|2330
1618527600000|2021-04-15 23:00:00|13782.2|13781.3|13784.3|13782.8|13786.5|13785|13782|13780.5|1731
1618531200000|2021-04-16 00:00:00|13784.4|13782.9|13769.2|13767.7|13786.5|13785.4|13766.3|13765.1|3835
1618534800000|2021-04-16 01:00:00|13769.1|13767.6|13759.5|13758|13771.7|13770.6|13755.1|13753.6|5920
1618538400000|2021-04-16 02:00:00|13759.6|13758.1|13759.8|13758.3|13761.7|13760.2|13753.2|13751.8|3949
1618542000000|2021-04-16 03:00:00|13759.4|13758.5|13758.9|13758|13763.3|13761.8|13757.1|13755.7|2867
1618545600000|2021-04-16 04:00:00|13759|13758.1|13766.6|13765.7|13766.7|13765.7|13756.3|13754.8|3322
1618549200000|2021-04-16 05:00:00|13766.4|13765.5|13766.5|13765|13769.3|13768.1|13760.3|13759.2|3455
1618552800000|2021-04-16 06:00:00|13766.7|13765.2|13724.4|13723.5|13766.7|13765.2|13716.7|13715.3|7345
1618556400000|2021-04-16 07:00:00|13724.3|13723.4|13755.6|13754.7|13758.1|13756.9|13723|13721.9|7713
1618560000000|2021-04-16 08:00:00|13755.7|13754.8|13756.8|13755.9|13758|13757.1|13744.4|13743.3|6197
1618563600000|2021-04-16 09:00:00|13756.2|13755.3|13779.2|13778.3|13781.5|13780.6|13753|13751.9|6905
1618567200000|2021-04-16 10:00:00|13779.6|13778.1|13786.5|13785.6|13799.5|13798.4|13774.8|13773.9|6792
1618570800000|2021-04-16 11:00:00|13786.7|13785.8|13801.5|13800.6|13804.4|13803.5|13777|13776.1|7080
1618574400000|2021-04-16 12:00:00|13801.4|13800.5|13803.9|13803|13816.1|13815.1|13796.5|13795.4|7613
1618578000000|2021-04-16 13:00:00|13803.8|13802.9|13793.8|13792.3|13807.5|13806.5|13791.1|13790.2|6112
1618581600000|2021-04-16 14:00:00|13793.9|13792.4|13818.1|13817.2|13823.2|13822.3|13792.7|13791.6|7479
1618585200000|2021-04-16 15:00:00|13817.7|13816.8|13825.2|13824.3|13827.7|13826.6|13815.8|13814.9|5599
1618588800000|2021-04-16 16:00:00|13825.4|13823.9|13826.3|13825.4|13828.6|13827.4|13817.3|13816.3|3857
1618592400000|2021-04-16 17:00:00|13826.2|13825.3|13831.7|13830.8|13832.1|13831.2|13825.6|13824.7|2620
1618596000000|2021-04-16 18:00:00|13831.6|13830.7|13835.4|13834.5|13836.8|13835.9|13827.8|13826.9|3014
1618599600000|2021-04-16 19:00:00|13834.9|13834|13839.4|13838.5|13839.7|13838.5|13830.4|13829.4|2978
1618603200000|2021-04-16 20:00:00|13839.3|13838.4|13841.4|13831.4|13848.7|13842.6|13835.4|13828.1|2465
1618776000000|2021-04-18 20:00:00|13833.3|13813.3|13841.7|13821.7|13849.3|13836|13833.3|13813.3|278
1618779600000|2021-04-18 21:00:00|13839.6|13819.6|13835.3|13825.3|13847.5|13837.5|13827.9|13817.9|1686
1618783200000|2021-04-18 22:00:00|13835.8|13826.5|13832|13829.8|13841.9|13832.8|13826|13822.9|4388
1618786800000|2021-04-18 23:00:00|13831.8|13830.3|13818.5|13817|13831.9|13830.4|13818|13816.5|2720
1618790400000|2021-04-19 00:00:00|13818.7|13817.2|13816.5|13815|13829.4|13828.4|13815.4|13814|4748
1618794000000|2021-04-19 01:00:00|13816|13815.1|13816.8|13815.3|13821.4|13820.5|13810.2|13809.1|5484
1618797600000|2021-04-19 02:00:00|13816.5|13815.6|13831.3|13830.4|13834|13833|13815|13814.1|4663
1618801200000|2021-04-19 03:00:00|13831.6|13830.1|13833.8|13832.3|13840.7|13839.8|13829.6|13828.6|3662
1618804800000|2021-04-19 04:00:00|13833.9|13832.4|13852|13850.5|13858.1|13856.8|13833.2|13831.9|3981
1618808400000|2021-04-19 05:00:00|13851.8|13850.3|13855.1|13853.6|13863.8|13862.5|13849.4|13848.1|4690
1618812000000|2021-04-19 06:00:00|13854.9|13854|13855.1|13854.2|13868.3|13866.8|13844.7|13843.7|6710
1618815600000|2021-04-19 07:00:00|13855.2|13854.3|13876.9|13876|13879.1|13878.1|13839.8|13838.9|8661
1618819200000|2021-04-19 08:00:00|13876.8|13875.9|13877.5|13876.6|13890.1|13889.2|13870.8|13869.9|8139
1618822800000|2021-04-19 09:00:00|13877.7|13876.8|13901.4|13899.9|13902.5|13901.4|13868.5|13867.5|7106
1618826400000|2021-04-19 10:00:00|13901.2|13900.3|13918.7|13917.8|13924|13922.8|13890.2|13889.3|6857
1618830000000|2021-04-19 11:00:00|13918.4|13917.5|13929.9|13929|13932.1|13931.2|13907.3|13906.4|8934
1618833600000|2021-04-19 12:00:00|13929.8|13928.9|13964.2|13963.3|13969.4|13968.5|13924.6|13923.5|8019
1618837200000|2021-04-19 13:00:00|13964.3|13963.4|13964.1|13963.2|13965.7|13964.8|13943.9|13942.9|7990
1618840800000|2021-04-19 14:00:00|13963.9|13963|13987.4|13986.5|13993.3|13992.4|13943.5|13942.6|9735
1618844400000|2021-04-19 15:00:00|13987.6|13986.7|13976.9|13976|13990.3|13989.3|13976.7|13975.8|6253
1618848000000|2021-04-19 16:00:00|13976.8|13975.9|13986.7|13985.8|13987.7|13986.8|13972.7|13971.5|4690
1618851600000|2021-04-19 17:00:00|13986.6|13985.7|13982.6|13981.7|13990.8|13989.9|13982.4|13981.5|3806
1618855200000|2021-04-19 18:00:00|13982.5|13981.6|13991.1|13990.2|13991.5|13990.6|13981.3|13980.4|3340
1618858800000|2021-04-19 19:00:00|13991|13990.1|13988.7|13987.8|13991|13990.1|13984.8|13983.9|3180
1618862400000|2021-04-19 20:00:00|13988.6|13987.1|13987.2|13985.1|13989.4|13988.5|13985.8|13984.4|2222
1618866000000|2021-04-19 21:00:00|13987.4|13985|13987.8|13980.2|13991.8|13985.5|13984.9|13975|2380
1618869600000|2021-04-19 22:00:00|13987.5|13980.6|13990|13988.5|13992|13988.7|13985.7|13978.5|5824
1618873200000|2021-04-19 23:00:00|13989.9|13988.4|13992.3|13990.8|13993.4|13992.3|13985.6|13983.9|2432
1618876800000|2021-04-20 00:00:00|13992.2|13990.7|13986.5|13985|13995.2|13994.1|13984.8|13983.6|3305
1618880400000|2021-04-20 01:00:00|13986.3|13985.4|13994.1|13993.2|13995|13993.8|13976.1|13975.2|5211
1618884000000|2021-04-20 02:00:00|13994.2|13993.3|13998.7|13997.2|13999|13997.9|13990.3|13989.4|4103
1618887600000|2021-04-20 03:00:00|13998.6|13997.7|14002.5|14001|14009.1|14007.9|13997.6|13996.5|5233
1618891200000|2021-04-20 04:00:00|14002.7|14001.2|14003.9|14003|14004.6|14003.7|13989.4|13988.2|4021
1618894800000|2021-04-20 05:00:00|14003.6|14002.7|14005.4|14000.5|14010|14007.8|13992.6|13991.4|4046
1618898400000|2021-04-20 06:00:00|14005|14000.6|14008.8|14007.9|14009.6|14008.7|13986.8|13985.6|7814
1618902000000|2021-04-20 07:00:00|14009.2|14007.7|13988.1|13987.2|14009.7|14008.5|13987.2|13986.1|7967
1618905600000|2021-04-20 08:00:00|13988.2|13987.3|13982.3|13981.4|14001.2|14000.2|13981.9|13980.8|6383
1618909200000|2021-04-20 09:00:00|13982.5|13981|13985|13984.1|13991.2|13990.1|13974.1|13973.2|6659
1618912800000|2021-04-20 10:00:00|13984.9|13984|13972.9|13972|13987.2|13986.1|13967.9|13967|6568
1618916400000|2021-04-20 11:00:00|13973|13972.1|13971.9|13971|13987.6|13986.7|13968.3|13967.4|4814
1618920000000|2021-04-20 12:00:00|13971.8|13970.9|13958.3|13957.4|13973.7|13972.8|13950.2|13949|6211
1618923600000|2021-04-20 13:00:00|13958.4|13956.9|13957.4|13956.5|13962.2|13961.3|13954.8|13953.6|5890
1618927200000|2021-04-20 14:00:00|13957.3|13956.4|13950.5|13949.6|13974|13972.9|13945.7|13944.7|8199
1618930800000|2021-04-20 15:00:00|13950.8|13949.9|13953.9|13953|13955.9|13954.8|13934|13932.9|7112
1618934400000|2021-04-20 16:00:00|13954|13953.1|13940.2|13939.3|13955.1|13954.2|13939.2|13938.3|5139
1618938000000|2021-04-20 17:00:00|13940|13939.1|13937|13936.1|13945.2|13944|13930.4|13929.1|3961
1618941600000|2021-04-20 18:00:00|13936.9|13936|13929|13928.1|13938.3|13937.4|13926.6|13925.7|3212
1618945200000|2021-04-20 19:00:00|13928.9|13928|13936|13935.1|13943.9|13942.6|13927.8|13926.9|4103
1618948800000|2021-04-20 20:00:00|13936.1|13935.2|13942.6|13937.5|13948.2|13940.5|13932.5|13931.6|3102
1618952400000|2021-04-20 21:00:00|13943.7|13936.4|13940.7|13933.3|13948.8|13940.9|13937.9|13928.1|2528
1618956000000|2021-04-20 22:00:00|13940.6|13932.4|13939.3|13937.8|13944|13938.5|13935.7|13931.3|2944
1618959600000|2021-04-20 23:00:00|13939.5|13938|13938.7|13937.2|13941.9|13940.6|13932.5|13931.1|2304
1618963200000|2021-04-21 00:00:00|13938.8|13937.3|13937.2|13935.7|13948.3|13947.3|13934.9|13933.7|4213
1618966800000|2021-04-21 01:00:00|13937|13936.1|13941|13939.5|13950.4|13949.2|13930.8|13929.7|5620
1618970400000|2021-04-21 02:00:00|13941.1|13939.6|13929.6|13928.7|13941.7|13940.7|13926.2|13925.3|4849
1618974000000|2021-04-21 03:00:00|13929.3|13928.4|13929.4|13928.5|13934.9|13933.4|13926.5|13925.2|3870
1618977600000|2021-04-21 04:00:00|13929.3|13928.4|13921|13920.1|13930.4|13929.3|13917.2|13915.9|3131
1618981200000|2021-04-21 05:00:00|13921.1|13920.2|13937.3|13927.3|13939.9|13937.4|13916.6|13915.3|4012
1618984800000|2021-04-21 06:00:00|13936.9|13926.9|13937.9|13937|13946.9|13946|13926.4|13925.1|5502
1618988400000|2021-04-21 07:00:00|13937.7|13936.8|13936.3|13935.4|13941.2|13940.2|13910.5|13909.6|7768
1618992000000|2021-04-21 08:00:00|13936.2|13935.3|13929.5|13928.6|13947.9|13947|13927.4|13926.5|5963
1618995600000|2021-04-21 09:00:00|13929.4|13928.5|13936|13934.5|13940.6|13939.4|13919.3|13918.4|5528
1618999200000|2021-04-21 10:00:00|13935.9|13934.4|13934.8|13933.3|13941.2|13940.3|13926.8|13925.7|5138
1619002800000|2021-04-21 11:00:00|13935.3|13933.9|13920.9|13920|13936|13935.1|13920.5|13919.6|3913
1619006400000|2021-04-21 12:00:00|13921|13920.1|13911.9|13911|13925|13924.1|13904.7|13903.8|4867
1619010000000|2021-04-21 13:00:00|13911.8|13910.9|13906.8|13905.3|13911.8|13910.9|13885.8|13884.9|8092
1619013600000|2021-04-21 14:00:00|13906.7|13905.8|13931.2|13930.3|13939.8|13938.9|13902.9|13902|8826
1619017200000|2021-04-21 15:00:00|13931.1|13930.2|13935.4|13934.5|13943.2|13942.3|13926.7|13925.8|5584
1619020800000|2021-04-21 16:00:00|13935.3|13934.4|13929.9|13929|13940|13939.1|13924.6|13923.7|3381
1619024400000|2021-04-21 17:00:00|13930.6|13929.7|13933.7|13932.8|13938.9|13938|13929.1|13928.2|3987
1619028000000|2021-04-21 18:00:00|13933.6|13932.7|13926.3|13925.4|13935.7|13934.5|13926.2|13925.3|2954
1619031600000|2021-04-21 19:00:00|13926.5|13925.6|13929|13928.1|13935.6|13934.4|13926.1|13925.2|2954
1619035200000|2021-04-21 20:00:00|13928.7|13927.8|13934.6|13927.5|13935.9|13928.4|13923.7|13922.4|2537
1619038800000|2021-04-21 21:00:00|13936.7|13926.7|13935.6|13928.5|13940|13931.9|13929|13920|2131
1619042400000|2021-04-21 22:00:00|13935.3|13928.4|13929.4|13927.2|13936|13932.2|13927.4|13925.5|2381
1619046000000|2021-04-21 23:00:00|13929.1|13927.6|13931.9|13930.4|13933.9|13932.6|13928.3|13926.8|2118
1619049600000|2021-04-22 00:00:00|13931.7|13930.2|13937.9|13936.4|13940|13939.1|13926|13924.8|3747
1619053200000|2021-04-22 01:00:00|13937.6|13936.1|13938.4|13936.9|13943|13942.1|13936|13934.5|4274
1619056800000|2021-04-22 02:00:00|13938.3|13936.8|13945.9|13944.4|13947.1|13946|13937.5|13936.3|3621
1619060400000|2021-04-22 03:00:00|13946.1|13944.6|13938.1|13936.6|13950.3|13948.9|13937|13936|3917
1619064000000|2021-04-22 04:00:00|13938.2|13936.7|13929.4|13927.9|13939.3|13938|13927.7|13926.5|3718
1619067600000|2021-04-22 05:00:00|13929.3|13927.8|13934.9|13934|13939.9|13938.7|13926.6|13925.5|3732
1619071200000|2021-04-22 06:00:00|13934.3|13933.4|13940.3|13939.4|13947|13945.7|13926.1|13925.2|5629
1619074800000|2021-04-22 07:00:00|13940.4|13939.5|13927|13925.5|13946.3|13945.4|13924.6|13923.4|5908
1619078400000|2021-04-22 08:00:00|13926.3|13925.4|13899.7|13898.2|13927.2|13925.7|13897.4|13896.2|6269
1619082000000|2021-04-22 09:00:00|13899.8|13898.3|13905|13903.5|13908.5|13907.6|13888.3|13887.4|6188
1619085600000|2021-04-22 10:00:00|13904.8|13903.3|13903.7|13902.2|13919.9|13918.7|13899.7|13898.8|4534
1619089200000|2021-04-22 11:00:00|13904.1|13903.2|13895.1|13894.2|13915.5|13914.1|13892.1|13891.2|5244
1619092800000|2021-04-22 12:00:00|13894.9|13894|13869.4|13868.5|13895.4|13894|13859.7|13858.8|8091
1619096400000|2021-04-22 13:00:00|13869.7|13868.8|13848.8|13847.3|13876.5|13875|13842.5|13841.6|8747
1619100000000|2021-04-22 14:00:00|13849|13847.5|13845|13844.1|13852.4|13851.2|13827.7|13826.2|6764
1619103600000|2021-04-22 15:00:00|13845.1|13844.2|13849.2|13848.3|13856.1|13854.9|13837.4|13836.5|4934
1619107200000|2021-04-22 16:00:00|13849.3|13848.4|13844|13842.5|13858.8|13857.7|13843.2|13842.3|3419
1619110800000|2021-04-22 17:00:00|13844.1|13843.2|13836.2|13835.3|13846.6|13845.7|13829.2|13828.3|6129
1619114400000|2021-04-22 18:00:00|13835.7|13834.8|13838.5|13837.6|13839.6|13838.7|13824.2|13822.9|6096
1619118000000|2021-04-22 19:00:00|13838.4|13837.5|13837.5|13836.6|13845.9|13844.8|13833.7|13832.8|4426
1619121600000|2021-04-22 20:00:00|13837.4|13836.5|13842.6|13835.6|13843.8|13842.2|13837.1|13834.7|2375
1619125200000|2021-04-22 21:00:00|13842.5|13835.5|13843.4|13836.2|13848.9|13841.9|13836.9|13829.7|2506
1619128800000|2021-04-22 22:00:00|13844.1|13836.4|13842.6|13841.1|13845|13841.1|13835.5|13833.4|3028
1619132400000|2021-04-22 23:00:00|13842.3|13840.8|13839.5|13838|13845.9|13844.6|13836|13834.7|1956
1619136000000|2021-04-23 00:00:00|13839.7|13838.2|13847.1|13845.6|13847.4|13845.9|13837.2|13835.7|4005
1619139600000|2021-04-23 01:00:00|13847|13845.5|13863|13861.5|13863.3|13862.3|13843.5|13842.6|4312
1619143200000|2021-04-23 02:00:00|13862.9|13861.4|13862.1|13861.2|13863.5|13862|13850.1|13848.9|4558
1619146800000|2021-04-23 03:00:00|13862.4|13860.9|13859.1|13858.2|13864.3|13863|13854.9|13853.7|3495
1619150400000|2021-04-23 04:00:00|13858.9|13858|13864.4|13862.9|13866.8|13865.4|13858.1|13857.1|2881
1619154000000|2021-04-23 05:00:00|13864.1|13863.2|13866.7|13861.4|13866.8|13865.5|13854.9|13853.9|3883
1619157600000|2021-04-23 06:00:00|13866.4|13861.6|13862.2|13861.3|13867.3|13865.6|13853.2|13851.9|4899
1619161200000|2021-04-23 07:00:00|13862.3|13861.4|13889.1|13888.2|13891.3|13890.4|13855.9|13855|7612
1619164800000|2021-04-23 08:00:00|13889|13888.1|13875.8|13874.9|13890.6|13889.7|13863.4|13862.2|6729
1619168400000|2021-04-23 09:00:00|13876.2|13874.7|13879.6|13878.7|13885.6|13884.3|13864.9|13864|5111
1619172000000|2021-04-23 10:00:00|13879.8|13878.9|13890.3|13889.4|13891|13890.1|13870.1|13868.9|5453
1619175600000|2021-04-23 11:00:00|13890.5|13889.6|13886.8|13885.9|13896.4|13895.2|13878.8|13877.8|5094
1619179200000|2021-04-23 12:00:00|13886.9|13886|13885|13884.1|13893|13892.1|13873.9|13872.6|6802
1619182800000|2021-04-23 13:00:00|13885.1|13884.2|13861.1|13859.6|13889.6|13888.7|13851|13850.1|7263
1619186400000|2021-04-23 14:00:00|13861.3|13859.8|13841.2|13840.3|13868.3|13867.2|13837.3|13836.4|9333
1619190000000|2021-04-23 15:00:00|13840.7|13839.8|13844.1|13843.2|13850|13849.1|13836.1|13835.2|6196
1619193600000|2021-04-23 16:00:00|13844|13843.1|13856.8|13855.9|13858|13857.1|13844|13843.1|3688
1619197200000|2021-04-23 17:00:00|13856.9|13856|13867|13866.1|13871.1|13870.2|13854.3|13853.4|3517
1619200800000|2021-04-23 18:00:00|13866.9|13866|13876.9|13876|13878|13877.1|13866.5|13865.6|2608
1619204400000|2021-04-23 19:00:00|13877|13876.1|13885.9|13885|13890.7|13889.6|13873.7|13872.7|4246
1619208000000|2021-04-23 20:00:00|13886.1|13884.6|13888.2|13878.2|13891.5|13887|13876.2|13871.9|4052
1619380800000|2021-04-25 20:00:00|13888|13868|13876.9|13856.9|13889.6|13869.6|13876.9|13856.9|105
1619384400000|2021-04-25 21:00:00|13885.6|13865.6|13880.6|13870.6|13889.3|13874.4|13876.9|13856.9|1099
1619388000000|2021-04-25 22:00:00|13879.6|13869.6|13874.1|13872.6|13885.6|13880.4|13873.7|13868.4|4824
1619391600000|2021-04-25 23:00:00|13874|13872.5|13865.7|13864.2|13877.5|13876|13865.5|13864|2694
1619395200000|2021-04-26 00:00:00|13865.8|13864.3|13888.5|13887.6|13893.9|13892.4|13865.8|13864.3|4137
1619398800000|2021-04-26 01:00:00|13887.9|13887|13899.4|13898.5|13900.8|13899.9|13887.6|13886.4|4799
1619402400000|2021-04-26 02:00:00|13899.3|13898.4|13903.9|13903|13905.4|13904.5|13895.2|13894.2|3653
1619406000000|2021-04-26 03:00:00|13903.8|13902.9|13901|13900.1|13908.1|13906.6|13900.3|13899.1|3706
1619409600000|2021-04-26 04:00:00|13901.1|13900.2|13903.1|13902.2|13908.4|13907.1|13901|13899.6|2649
1619413200000|2021-04-26 05:00:00|13903.7|13902.1|13897.6|13896.1|13908|13906.7|13897.3|13896.1|3647
1619416800000|2021-04-26 06:00:00|13897.7|13896.2|13906.1|13905.2|13914.4|13913.1|13891.2|13890|6537
1619420400000|2021-04-26 07:00:00|13905.9|13905|13925.5|13924|13929.8|13928.7|13903.4|13902.3|7230
1619424000000|2021-04-26 08:00:00|13925.1|13924.2|13905|13904.1|13929.6|13928.7|13894|13892.8|6836
1619427600000|2021-04-26 09:00:00|13904.9|13904|13915.6|13914.1|13927|13926.1|13900.9|13899.8|5743
1619431200000|2021-04-26 10:00:00|13915.7|13914.2|13899.1|13898.2|13919.6|13918.2|13899|13898.1|5224
1619434800000|2021-04-26 11:00:00|13899.4|13897.9|13890.7|13889.2|13905|13903.8|13882.6|13881.7|6032
1619438400000|2021-04-26 12:00:00|13890.8|13889.9|13869.2|13868.3|13898|13897.1|13867.7|13866.6|6882
1619442000000|2021-04-26 13:00:00|13869.4|13868.5|13887.8|13886.9|13896.1|13894.6|13866.3|13865.4|6526
1619445600000|2021-04-26 14:00:00|13887.7|13886.8|13892.9|13892|13905|13904.1|13886.9|13885.7|7285
1619449200000|2021-04-26 15:00:00|13892.7|13891.8|13890.3|13889.4|13898.5|13897.6|13880.8|13879.9|6591
1619452800000|2021-04-26 16:00:00|13890.7|13889.2|13887.7|13886.8|13891.1|13889.9|13877.9|13877|5078
1619456400000|2021-04-26 17:00:00|13887.8|13886.9|13894.2|13893.3|13895.7|13894.8|13886|13884.8|3158
1619460000000|2021-04-26 18:00:00|13894.1|13893.2|13906.9|13906|13907.3|13906.3|13893.9|13893|2938
1619463600000|2021-04-26 19:00:00|13906.8|13905.9|13907.1|13906.2|13908.7|13907.8|13900.3|13899.2|3684
1619467200000|2021-04-26 20:00:00|13906.9|13906|13903.4|13893.4|13907.1|13906|13899|13891.6|2639
1619470800000|2021-04-26 21:00:00|13902.8|13892.8|13903.6|13893.6|13907.3|13899.6|13899.4|13889.4|2018
1619474400000|2021-04-26 22:00:00|13903.7|13893.8|13897.6|13896.1|13904.7|13899.6|13897.2|13892.4|3412
1619478000000|2021-04-26 23:00:00|13897.7|13896.2|13895.7|13894.2|13899.3|13897.8|13893.2|13891.7|1855
1619481600000|2021-04-27 00:00:00|13895.6|13894.1|13892.7|13891.8|13903|13901.5|13888.6|13887.5|3605
1619485200000|2021-04-27 01:00:00|13892.8|13891.9|13889.1|13887.6|13895.5|13894.1|13882.6|13881.1|4188
1619488800000|2021-04-27 02:00:00|13889.2|13887.7|13878.1|13877.2|13890.5|13889.2|13875.2|13873.9|3286
1619492400000|2021-04-27 03:00:00|13878|13877.1|13881.4|13879.9|13885.6|13884.4|13876.8|13875.5|2879
1619496000000|2021-04-27 04:00:00|13881.3|13879.8|13889.4|13888.5|13891.6|13890.3|13879.8|13878.6|2142
1619499600000|2021-04-27 05:00:00|13889.5|13888.6|13894.1|13892.6|13897.4|13896.2|13888.1|13887|2835
1619503200000|2021-04-27 06:00:00|13894.2|13892.7|13887.2|13886.3|13898.2|13897.2|13879.1|13877.9|4897
1619506800000|2021-04-27 07:00:00|13887.3|13886.4|13887.1|13885.6|13901.7|13900.2|13870.1|13869.2|6742
1619510400000|2021-04-27 08:00:00|13887.2|13885.7|13860.3|13859.4|13890.4|13889.2|13859.1|13858.2|6170
1619514000000|2021-04-27 09:00:00|13860.4|13859.5|13886|13884.5|13886.6|13885.7|13859|13858.1|6017
1619517600000|2021-04-27 10:00:00|13886.4|13884.9|13912|13911.1|13917.3|13916.4|13882.2|13881.1|6539
1619521200000|2021-04-27 11:00:00|13912.3|13910.8|13907.7|13906.2|13918.3|13917.4|13903.9|13903|5818
1619524800000|2021-04-27 12:00:00|13907.8|13906.3|13905.2|13903.7|13917.1|13916.2|13893|13892.1|5515
1619528400000|2021-04-27 13:00:00|13905.3|13904.3|13901.8|13900.3|13906.3|13905.1|13886.8|13885.9|5979
1619532000000|2021-04-27 14:00:00|13902|13900.5|13915.7|13914.8|13924.6|13923.7|13898.3|13896.8|8067
1619535600000|2021-04-27 15:00:00|13915.2|13914.3|13907.9|13907|13922.8|13921.9|13907.7|13906.6|5733
1619539200000|2021-04-27 16:00:00|13908.2|13907.3|13906.5|13905.6|13915.2|13914.3|13897.1|13896.2|5002
1619542800000|2021-04-27 17:00:00|13906.3|13905.4|13909.7|13908.8|13915.4|13914.3|13905.9|13905|3468
1619546400000|2021-04-27 18:00:00|13909.8|13908.9|13902.4|13901.5|13911|13910.1|13902.1|13901.2|3418
1619550000000|2021-04-27 19:00:00|13902.3|13901.4|13905.2|13904.3|13907.7|13906.8|13901.1|13900.2|2596
1619553600000|2021-04-27 20:00:00|13905.3|13904.4|13913.9|13905.5|13914.8|13908.8|13903.9|13902.9|1971
1619557200000|2021-04-27 21:00:00|13911.3|13907.7|13911.1|13903.7|13915.8|13909.1|13901.2|13892.5|9009
1619560800000|2021-04-27 22:00:00|13911|13903.6|13904.3|13902.8|13912.6|13904.4|13900.1|13898|3275
1619564400000|2021-04-27 23:00:00|13904.4|13902.9|13903.8|13902.3|13907.7|13906.5|13902.4|13900.9|1709
1619568000000|2021-04-28 00:00:00|13903.9|13902.4|13888.3|13887.4|13904.3|13902.8|13888|13887.1|3345
1619571600000|2021-04-28 01:00:00|13888.4|13887.5|13879.1|13877.6|13892.8|13891.5|13875.5|13874.6|4690
1619575200000|2021-04-28 02:00:00|13879|13877.5|13878.1|13877.2|13884.7|13883.7|13877.9|13876.6|3788
1619578800000|2021-04-28 03:00:00|13878|13877.1|13875.3|13874.4|13880.2|13879|13874.4|13873.2|2161
1619582400000|2021-04-28 04:00:00|13875.2|13874.3|13875.4|13874.5|13881.4|13880.5|13874.7|13873.4|2433
1619586000000|2021-04-28 05:00:00|13875.2|13874.3|13882.7|13881.2|13888.6|13887.7|13875.1|13874.2|2283
1619589600000|2021-04-28 06:00:00|13882.1|13880.9|13869.4|13868.5|13892.5|13891.6|13868.8|13867.9|4899
1619593200000|2021-04-28 07:00:00|13869.5|13868.6|13874.3|13872.8|13881.2|13880.3|13863.1|13862.1|6661
1619596800000|2021-04-28 08:00:00|13874.4|13873.4|13881.5|13880.6|13890.1|13888.8|13869.3|13868.4|6388
1619600400000|2021-04-28 09:00:00|13881.6|13880.7|13889.4|13888.5|13897.8|13896.3|13877.7|13876.6|6069
1619604000000|2021-04-28 10:00:00|13889.3|13888.4|13867|13866.1|13894.5|13893.6|13864.4|13863.3|5398
1619607600000|2021-04-28 11:00:00|13867.1|13866.2|13878.6|13877.7|13879.5|13878.3|13861.6|13860.7|5667
1619611200000|2021-04-28 12:00:00|13878.7|13877.8|13868.4|13867.5|13884|13883.1|13864.6|13863.7|5486
1619614800000|2021-04-28 13:00:00|13868.5|13867.6|13895.8|13894.9|13896.1|13895.1|13867.7|13866.8|5477
1619618400000|2021-04-28 14:00:00|13895.5|13894.6|13906.7|13905.8|13924.4|13923.1|13892.5|13891.6|8974
1619622000000|2021-04-28 15:00:00|13906.8|13905.9|13916.1|13915.2|13920.6|13919.7|13901.7|13900.8|6358
1619625600000|2021-04-28 16:00:00|13916|13915.1|13915.3|13914.4|13919.4|13918.5|13907.5|13906.6|3885
1619629200000|2021-04-28 17:00:00|13915.4|13914.5|13907|13897|13916.6|13915.7|13899.9|13893.9|4106
1619632800000|2021-04-28 18:00:00|13907.2|13897.2|13944.4|13943.5|13951.3|13950.4|13890.3|13888.5|12000
1619636400000|2021-04-28 19:00:00|13944.2|13943.3|13946.4|13945.5|13948.1|13947|13932.7|13931.4|7802
1619640000000|2021-04-28 20:00:00|13946.3|13945.4|13943.3|13933.3|13949.5|13948.3|13940.2|13931.2|2811
1619643600000|2021-04-28 21:00:00|13942.3|13932.5|13942.7|13932.7|13946.4|13938|13937.6|13928.6|2672
1619647200000|2021-04-28 22:00:00|13942.2|13932.2|13951.2|13949.7|13957.8|13955.4|13941.1|13931.1|5619
1619650800000|2021-04-28 23:00:00|13951.1|13949.6|13955.2|13953.7|13956.4|13955.1|13949.6|13948.4|2227
1619654400000|2021-04-29 00:00:00|13955.3|13953.8|13965.2|13963.7|13969.7|13968.3|13952.5|13951.2|3084
1619658000000|2021-04-29 01:00:00|13965.9|13964.3|13968.4|13966.9|13977.6|13975.9|13962.8|13961.6|3890
1619661600000|2021-04-29 02:00:00|13968.3|13966.8|13954.3|13952.8|13970.7|13969.5|13952.3|13951.4|3940
1619665200000|2021-04-29 03:00:00|13954.2|13952.7|13945.4|13943.9|13957.3|13956.2|13940.3|13939|3420
1619668800000|2021-04-29 04:00:00|13945.6|13944.1|13951.5|13950.6|13953.2|13952.3|13943|13941.5|2382
1619672400000|2021-04-29 05:00:00|13951.6|13950.7|13958.8|13957.3|13960.5|13959.3|13951.2|13950.3|2537
1619676000000|2021-04-29 06:00:00|13958.6|13957.1|13962.4|13961.5|13965.2|13964.1|13949.4|13948.5|5941
1619679600000|2021-04-29 07:00:00|13962.5|13961.6|13963.4|13962.5|13970.3|13969.4|13950.9|13950|6584
1619683200000|2021-04-29 08:00:00|13963.3|13962.4|13942.3|13941.4|13967.9|13967|13934.3|13932.9|6256
1619686800000|2021-04-29 09:00:00|13942.4|13941.5|13941|13939.5|13962.2|13961.3|13936.3|13934.8|6189
1619690400000|2021-04-29 10:00:00|13940.8|13939.3|13944.5|13943|13946.8|13945.3|13932.5|13931.2|6105
1619694000000|2021-04-29 11:00:00|13944.4|13942.9|13949.3|13948.4|13952.5|13951.2|13941.2|13940.1|6059
1619697600000|2021-04-29 12:00:00|13949.4|13948.5|13962.4|13961.5|13966.9|13965.8|13943.6|13942.1|6786
1619701200000|2021-04-29 13:00:00|13962.3|13961.4|13944.3|13942.8|13966.4|13965|13939.5|13938.6|8522
1619704800000|2021-04-29 14:00:00|13944.2|13942.7|13945.4|13944.5|13959.3|13958|13938.1|13937.2|10483
1619708400000|2021-04-29 15:00:00|13945.6|13944.7|13955.1|13954.2|13957.1|13955.9|13944.7|13943.5|7380
1619712000000|2021-04-29 16:00:00|13954.8|13953.9|13942.7|13941.8|13955.2|13954.3|13941.3|13940.4|6983
1619715600000|2021-04-29 17:00:00|13942.8|13941.9|13940.7|13939.8|13948.7|13947.4|13939.4|13938.5|5029
1619719200000|2021-04-29 18:00:00|13940.4|13939.5|13949.6|13948.7|13950|13949.1|13935.1|13934.2|4496
1619722800000|2021-04-29 19:00:00|13949.7|13948.8|13950.7|13949.8|13952.2|13951|13942.4|13941.4|4184
1619726400000|2021-04-29 20:00:00|13951.1|13949.6|13947.9|13937.9|13951.5|13950|13940.4|13934.4|2607
1619730000000|2021-04-29 21:00:00|13948.5|13938.5|13950.9|13940.9|13953.1|13943.1|13941.8|13931.8|1704
1619733600000|2021-04-29 22:00:00|13950.6|13940.6|13944.5|13943|13950.7|13943.6|13941|13934.2|5070
1619737200000|2021-04-29 23:00:00|13944.2|13942.7|13950.9|13949.4|13953.3|13951.8|13943.8|13942.3|2568
1619740800000|2021-04-30 00:00:00|13951|13949.5|13954.2|13952.7|13955.2|13953.7|13943.6|13942.4|4029
1619744400000|2021-04-30 01:00:00|13954.3|13952.8|13954.7|13953.8|13959.1|13957.8|13951.9|13950.6|3854
1619748000000|2021-04-30 02:00:00|13954.9|13954|13947.9|13947|13955.9|13954.5|13946.1|13944.9|2993
1619751600000|2021-04-30 03:00:00|13947.8|13946.9|13947|13946.1|13949.9|13948.5|13942.7|13941.5|2164
1619755200000|2021-04-30 04:00:00|13947.1|13946.2|13945.8|13944.9|13951.7|13950.2|13944.8|13943.8|2154
1619758800000|2021-04-30 05:00:00|13945.7|13944.8|13938.2|13936.7|13946|13945|13935|13933.9|3368
1619762400000|2021-04-30 06:00:00|13938.1|13936.6|13934.9|13934|13947.2|13946.2|13933.5|13932.3|5190
1619766000000|2021-04-30 07:00:00|13934.8|13933.9|13915.4|13913.9|13936.9|13935.9|13909.3|13908.4|7268
1619769600000|2021-04-30 08:00:00|13915.3|13914.4|13908|13907.1|13921.2|13920|13904.9|13903.4|6137
1619773200000|2021-04-30 09:00:00|13907.9|13907|13908.7|13907.2|13914.1|13913.2|13901.3|13900.4|5047
1619776800000|2021-04-30 10:00:00|13908.1|13907.1|13908.7|13907.8|13924.4|13923.2|13901.6|13900.7|6249
1619780400000|2021-04-30 11:00:00|13908.8|13907.9|13907|13905.5|13923|13922.1|13905.5|13904.3|5921
1619784000000|2021-04-30 12:00:00|13906.9|13905.4|13879.3|13877.8|13913.8|13912.8|13872.8|13871.5|7087
1619787600000|2021-04-30 13:00:00|13879.5|13878|13876.7|13875.2|13888.3|13886.9|13863|13861.9|7400
1619791200000|2021-04-30 14:00:00|13876.9|13875.4|13845.1|13844.2|13877.1|13875.6|13842.4|13840.8|8043
1619794800000|2021-04-30 15:00:00|13845|13844.1|13837|13836.1|13847|13846.1|13807.7|13806.8|8698
1619798400000|2021-04-30 16:00:00|13837.1|13836.2|13830.2|13829.3|13842.4|13841.5|13824.6|13823.1|5281
1619802000000|2021-04-30 17:00:00|13829.8|13828.9|13806|13805.1|13831.8|13830.5|13803.7|13802.8|4527
1619805600000|2021-04-30 18:00:00|13806.1|13805.2|13808.2|13807.3|13821.5|13820.6|13803.1|13802.2|4099
1619809200000|2021-04-30 19:00:00|13808.4|13807.5|13811.7|13810.8|13812|13810.9|13803.2|13801.7|4025
1619812800000|2021-04-30 20:00:00|13811.5|13810.2|13821.1|13811.1|13832.5|13822.5|13811.5|13805.8|2996
1619985600000|2021-05-02 20:00:00|13821.8|13801.8|13821.8|13801.8|13823.5|13805.8|13821.2|13801.4|86
1619989200000|2021-05-02 21:00:00|13822.1|13802.1|13820.7|13810.7|13831.8|13814.3|13811.9|13799.9|1070
1619992800000|2021-05-02 22:00:00|13824|13814|13820.3|13818.8|13824.5|13821.1|13814.6|13808.3|2713
1619996400000|2021-05-02 23:00:00|13820.4|13818.9|13819.1|13818.2|13823.6|13822.2|13816.8|13815.5|1850
1620000000000|2021-05-03 00:00:00|13820.6|13819.1|13834.1|13832.6|13834.4|13833.2|13812.5|13811.3|2596
1620003600000|2021-05-03 01:00:00|13833.9|13833|13826.7|13825.2|13836.6|13835.4|13825.3|13824|2710
1620007200000|2021-05-03 02:00:00|13826.8|13825.3|13818.7|13817.2|13826.8|13825.3|13817.3|13815.8|2715
1620010800000|2021-05-03 03:00:00|13818.8|13817.3|13826|13825.1|13828.2|13826.7|13818.2|13816.7|2021
1620014400000|2021-05-03 04:00:00|13826.3|13824.8|13821.4|13819.9|13826.4|13825.2|13819.9|13818.6|2184
1620018000000|2021-05-03 05:00:00|13821.2|13819.7|13812.4|13810.9|13823.3|13821.9|13807.8|13806.7|2675
1620021600000|2021-05-03 06:00:00|13812.3|13810.8|13825.3|13823.8|13831.8|13830.8|13802|13800.5|4589
1620025200000|2021-05-03 07:00:00|13824.9|13824|13841.9|13841|13846.5|13845.3|13822.7|13821.5|5344
1620028800000|2021-05-03 08:00:00|13841.8|13840.9|13857.2|13855.7|13859|13857.5|13836.7|13835.7|4490
1620032400000|2021-05-03 09:00:00|13857.1|13855.6|13853.7|13852.8|13860.9|13860|13845.3|13844.2|4450
1620036000000|2021-05-03 10:00:00|13853.6|13852.7|13873.8|13872.3|13874.5|13873.3|13851.5|13850.3|3799
1620039600000|2021-05-03 11:00:00|13873.7|13872.2|13871.7|13870.2|13879|13877.9|13868.4|13867.4|4416
1620043200000|2021-05-03 12:00:00|13871.5|13870|13879|13877.5|13895.7|13894.4|13867|13866.1|5267
1620046800000|2021-05-03 13:00:00|13878.8|13877.3|13905.7|13900.4|13907.6|13906.4|13878.5|13877|5185
1620050400000|2021-05-03 14:00:00|13906|13902.1|13928.4|13927.5|13932.6|13931.4|13903.4|13900.6|6850
1620054000000|2021-05-03 15:00:00|13928.3|13927.4|13912.2|13911.3|13929.9|13929|13910.8|13909.7|4688
1620057600000|2021-05-03 16:00:00|13912.1|13911.2|13908|13906.5|13913.8|13912.8|13905.6|13904.1|3988
1620061200000|2021-05-03 17:00:00|13908.1|13906.6|13908|13907.1|13913.9|13912.7|13906.8|13905.6|3896
1620064800000|2021-05-03 18:00:00|13907.6|13906.7|13914.5|13913.6|13915.5|13914.4|13907.6|13906.4|3432
1620068400000|2021-05-03 19:00:00|13913.9|13913|13907.9|13906.4|13913.9|13913|13906.4|13905.2|3146
1620072000000|2021-05-03 20:00:00|13907.8|13906.3|13912.1|13907.8|13914.1|13910.7|13905.4|13904.1|1960
1620075600000|2021-05-03 21:00:00|13914|13906.5|13916.9|13906.9|13919.6|13909.9|13908.1|13899.3|2438
1620079200000|2021-05-03 22:00:00|13917.2|13907.2|13903.9|13901.7|13917.7|13907.8|13902.8|13899.8|5503
1620082800000|2021-05-03 23:00:00|13904.1|13902.6|13904|13902.5|13909.1|13905.1|13899.7|13898.2|1483
1620086400000|2021-05-04 00:00:00|13903.7|13902.8|13901.7|13900.2|13906.1|13904.9|13893.4|13891.9|2388
1620090000000|2021-05-04 01:00:00|13901.6|13900.1|13884.2|13883.3|13902.5|13901|13883.5|13882.6|2988
1620093600000|2021-05-04 02:00:00|13884.3|13883.4|13881.5|13880.6|13887.1|13885.8|13878.4|13877|3078
1620097200000|2021-05-04 03:00:00|13881.7|13880.8|13879.3|13877.8|13883.8|13882.6|13876.7|13875.3|2121
1620100800000|2021-05-04 04:00:00|13879.6|13878.1|13875.5|13874|13883.9|13882.4|13872.5|13871.2|2534
1620104400000|2021-05-04 05:00:00|13875.6|13874.1|13880.1|13878.6|13882.2|13881|13869.2|13867.8|2878
1620108000000|2021-05-04 06:00:00|13879.7|13878.8|13886|13884.5|13893.1|13891.9|13872.6|13871.3|3858
1620111600000|2021-05-04 07:00:00|13886.3|13884.8|13867.8|13866.9|13891|13889.5|13851.7|13850.8|6120
1620115200000|2021-05-04 08:00:00|13867.9|13867|13870.5|13869|13890.8|13889.9|13867.6|13866.6|5452
1620118800000|2021-05-04 09:00:00|13870.4|13868.9|13880.2|13878.7|13885.5|13884.3|13865.4|13864.5|5873
1620122400000|2021-05-04 10:00:00|13880.1|13878.6|13879|13877.5|13891.9|13890.8|13874.6|13873.4|5609
1620126000000|2021-05-04 11:00:00|13878.9|13877.4|13864|13863.1|13882|13881.1|13856.3|13855.1|7717
1620129600000|2021-05-04 12:00:00|13863.9|13863|13850.9|13849.4|13868.3|13867.3|13838.6|13837.7|9080
1620133200000|2021-05-04 13:00:00|13851|13849.5|13854|13852.5|13862.1|13861.2|13843.9|13843|7795
1620136800000|2021-05-04 14:00:00|13854.1|13852.6|13884|13883.1|13888.8|13887.9|13846|13845.1|11261
1620140400000|2021-05-04 15:00:00|13883.6|13882.7|13872.3|13871.4|13892.2|13891.3|13858.7|13857.8|12247
1620144000000|2021-05-04 16:00:00|13872.4|13871.5|13888|13887.1|13896.5|13895.6|13870|13869.1|8319
1620147600000|2021-05-04 17:00:00|13887.6|13886.7|13894.8|13893.9|13897.7|13896.8|13886.4|13885.5|6580
1620151200000|2021-05-04 18:00:00|13894.5|13893.6|13892.3|13891.4|13898|13897.1|13891.7|13890.8|5662
1620154800000|2021-05-04 19:00:00|13892.2|13891.3|13890.1|13889.2|13892.6|13891.4|13883.7|13882.6|5416
1620158400000|2021-05-04 20:00:00|13889.9|13889|13890|13884.4|13895.5|13894.3|13885.6|13883.7|3623
1620162000000|2021-05-04 21:00:00|13890.8|13883.7|13892.4|13882.4|13898.7|13888.7|13887.6|13879.4|1788
1620165600000|2021-05-04 22:00:00|13892.1|13882.1|13893.8|13891.4|13899.1|13892.9|13886.5|13881.6|3699
1620169200000|2021-05-04 23:00:00|13893.4|13891.9|13888.3|13886.8|13893.7|13892.4|13887.8|13886.3|1951
1620172800000|2021-05-05 00:00:00|13888.4|13886.9|13899.5|13898|13900.8|13899.8|13887.8|13886.7|3094
1620176400000|2021-05-05 01:00:00|13899.6|13898.1|13909.5|13908|13910.3|13909.1|13895.8|13894.6|3208
1620180000000|2021-05-05 02:00:00|13909.6|13908.7|13908.2|13906.7|13911.7|13910.4|13905.5|13904.4|3292
1620183600000|2021-05-05 03:00:00|13908.3|13906.8|13912.3|13910.8|13915.6|13914.2|13907.5|13906.4|2253
1620187200000|2021-05-05 04:00:00|13912.2|13910.7|13909.8|13908.9|13913.8|13912.7|13907.8|13906.6|1819
1620190800000|2021-05-05 05:00:00|13910.2|13908.7|13903.2|13902.3|13911.1|13910.2|13896.7|13895.4|2872
1620194400000|2021-05-05 06:00:00|13903.3|13901.8|13908.3|13906.8|13911.2|13909.9|13887.6|13886.5|6683
1620198000000|2021-05-05 07:00:00|13907.8|13906.9|13897.3|13895.8|13915.2|13914.1|13886.1|13885.1|8223
1620201600000|2021-05-05 08:00:00|13896.9|13896|13894.4|13892.9|13900.7|13899.7|13884.8|13883.6|6744
1620205200000|2021-05-05 09:00:00|13894.3|13892.8|13895.3|13893.8|13899|13898.1|13876.8|13875.6|5687
1620208800000|2021-05-05 10:00:00|13895.5|13894|13912.6|13911.7|13926.8|13925.9|13894.4|13893.5|5969
1620212400000|2021-05-05 11:00:00|13912.8|13911.9|13906.7|13905.8|13919.6|13918.5|13906.7|13905.8|4096
1620216000000|2021-05-05 12:00:00|13907|13906.1|13906.8|13905.9|13925|13923.9|13894.6|13893.4|7833
1620219600000|2021-05-05 13:00:00|13906.9|13906|13901.2|13898.4|13913.8|13912.9|13893.9|13892.8|6401
1620223200000|2021-05-05 14:00:00|13900.5|13899|13910.6|13909.7|13921.7|13920.8|13890.9|13889.9|6286
1620226800000|2021-05-05 15:00:00|13910.5|13909.6|13913.1|13912.2|13916.7|13915.8|13903.8|13902.9|4867
1620230400000|2021-05-05 16:00:00|13912.9|13912|13902.7|13901.8|13915.2|13914|13897.4|13896.5|4263
1620234000000|2021-05-05 17:00:00|13902.9|13902|13908.8|13907.9|13910.3|13909.4|13898.8|13897.9|3232
1620237600000|2021-05-05 18:00:00|13908.7|13907.8|13908.3|13907.4|13913.2|13912.3|13905.2|13903.9|3064
1620241200000|2021-05-05 19:00:00|13908.2|13907.3|13910|13909.1|13912.4|13911.2|13899.6|13898.7|4485
1620244800000|2021-05-05 20:00:00|13909.9|13909|13910.8|13900.8|13913.7|13910.3|13904.5|13897.7|2388
1620248400000|2021-05-05 21:00:00|13910.7|13900.7|13911.9|13903.3|13913.6|13905.2|13901.7|13891.7|2662
1620252000000|2021-05-05 22:00:00|13911.2|13903.1|13906.7|13905.2|13913.1|13909.4|13905.8|13901.6|2385
1620255600000|2021-05-05 23:00:00|13906.6|13905.1|13909.8|13908.3|13910.4|13909.2|13904|13902.8|1625
1620259200000|2021-05-06 00:00:00|13909.7|13908.2|13900.6|13899.1|13914.5|13913.3|13900.2|13898.7|2690
1620262800000|2021-05-06 01:00:00|13900.7|13899.2|13909.8|13908.3|13912|13910.6|13900.3|13898.8|3289
1620266400000|2021-05-06 02:00:00|13910.1|13908.6|13896.4|13894.9|13910.9|13909.7|13886.1|13884.9|4316
1620270000000|2021-05-06 03:00:00|13896.2|13894.7|13896.2|13894.7|13898.7|13897.3|13892.3|13891.2|3622
1620273600000|2021-05-06 04:00:00|13896|13894.5|13899|13897.5|13900.7|13899.7|13894|13892.7|2552
1620277200000|2021-05-06 05:00:00|13899.1|13897.6|13907.9|13906.4|13909.4|13908.1|13897.7|13896.4|3306
1620280800000|2021-05-06 06:00:00|13907.2|13905.7|13903.3|13902.4|13912.4|13911.3|13898.8|13897.9|4848
1620284400000|2021-05-06 07:00:00|13903.2|13902.3|13904|13903.1|13914.2|13913.2|13899.7|13898.8|5723
1620288000000|2021-05-06 08:00:00|13903.9|13903|13900.8|13899.9|13908.4|13907.5|13898|13897|5445
1620291600000|2021-05-06 09:00:00|13900.7|13899.8|13917.7|13916.8|13923.7|13922.7|13894.1|13893.2|5772
1620295200000|2021-05-06 10:00:00|13917.6|13916.7|13900.3|13890.3|13919.6|13918.4|13895.3|13890.1|4857
1620298800000|2021-05-06 11:00:00|13900.7|13890.7|13917.3|13915.8|13941.9|13940|13858.3|13855.5|8216
1620302400000|2021-05-06 12:00:00|13917.4|13915.9|13893.3|13891.8|13929.2|13927.7|13891.7|13890.7|6763
1620306000000|2021-05-06 13:00:00|13893.4|13891.9|13895.6|13894.7|13912|13911.1|13884.5|13883.6|7177
1620309600000|2021-05-06 14:00:00|13896.1|13894.6|13887.8|13886.9|13898.4|13897.5|13863.4|13862.2|10109
1620313200000|2021-05-06 15:00:00|13888|13887.1|13879.5|13878.6|13894.8|13893.9|13873.3|13872|7219
1620316800000|2021-05-06 16:00:00|13879.6|13878.7|13887.2|13885.7|13896.3|13895.4|13878.2|13877|5153
1620320400000|2021-05-06 17:00:00|13887.1|13885.6|13886.5|13885.6|13892.5|13891.4|13886|13884.8|3883
1620324000000|2021-05-06 18:00:00|13886.4|13885.5|13886.6|13885.7|13893.6|13892.7|13885.1|13884.2|4290
1620327600000|2021-05-06 19:00:00|13886.5|13885.6|13899.9|13899|13899.9|13899|13885.5|13884.5|5043
1620331200000|2021-05-06 20:00:00|13900|13899.1|13895.9|13887.4|13900|13899.1|13890.2|13887.1|2876
1620334800000|2021-05-06 21:00:00|13895.7|13885.7|13893|13887.7|13907|13897|13891.9|13884.4|2558
1620338400000|2021-05-06 22:00:00|13892.9|13885.9|13895.1|13893.6|13896.7|13894|13890.2|13884.9|4711
1620342000000|2021-05-06 23:00:00|13895|13893.5|13896.3|13894.8|13901.7|13896.3|13893.3|13890.9|2230
1620345600000|2021-05-07 00:00:00|13896.2|13894.7|13897.7|13896.2|13901.4|13899.9|13892.3|13891|3614
1620349200000|2021-05-07 01:00:00|13897.6|13896.1|13906.4|13904.9|13908|13906.6|13890.7|13889.6|4504
1620352800000|2021-05-07 02:00:00|13906.2|13904.7|13904.6|13903.1|13907.3|13906.4|13899.1|13898|4126
1620356400000|2021-05-07 03:00:00|13904.7|13903.2|13910.4|13909.5|13912.6|13911.3|13903.4|13902.5|3841
1620360000000|2021-05-07 04:00:00|13910.3|13909.4|13909.5|13908|13911.8|13910.5|13907.7|13906.4|2588
1620363600000|2021-05-07 05:00:00|13909.6|13908.1|13907.2|13905.7|13911|13909.9|13904.5|13903.3|3146
1620367200000|2021-05-07 06:00:00|13907.1|13905.6|13908.4|13906.9|13915.2|13913.9|13895.4|13894.4|5777
1620370800000|2021-05-07 07:00:00|13908.5|13907|13923.4|13921.9|13929.6|13928.3|13906.6|13905.6|7736
1620374400000|2021-05-07 08:00:00|13923.2|13922.3|13925.3|13924.4|13929.3|13928.2|13917.5|13916.6|6228
1620378000000|2021-05-07 09:00:00|13925.8|13924.9|13920|13918.5|13926|13925.1|13910.4|13909.5|5049
1620381600000|2021-05-07 10:00:00|13919.7|13918.8|13912.9|13912|13926.5|13925.2|13912.6|13911.4|5591
1620385200000|2021-05-07 11:00:00|13913|13912.1|13901.2|13900.3|13913.3|13912.2|13895.8|13894.9|5282
1620388800000|2021-05-07 12:00:00|13901.3|13900.4|13954.2|13953.3|13973.4|13970.7|13891.5|13890.6|13952
1620392400000|2021-05-07 13:00:00|13954.5|13953.6|13942.8|13941.3|13959.7|13958.4|13919.3|13917.8|12005
1620396000000|2021-05-07 14:00:00|13942.9|13941.4|13979.7|13978.8|13982.2|13981|13942|13940.5|7725
1620399600000|2021-05-07 15:00:00|13979.6|13978.7|14000.5|13999.6|14001.4|14000.2|13976|13975.1|5846
1620403200000|2021-05-07 16:00:00|14000.6|13999.7|13982.4|13981.5|14000.8|13999.8|13971.9|13970.6|5767
1620406800000|2021-05-07 17:00:00|13982|13981.1|13990.7|13989.8|13997.1|13996.2|13980.9|13980|5990
1620410400000|2021-05-07 18:00:00|13990.8|13989.9|13997.7|13996.8|13997.7|13996.8|13986.5|13985.6|4943
1620414000000|2021-05-07 19:00:00|13997.6|13996.7|14003|14002.1|14006.5|14005.2|13996.1|13995.2|5086
1620417600000|2021-05-07 20:00:00|14003.3|14001.8|13988.8|13987.3|14006.2|14005.1|13987.2|13981.4|3744
1620590400000|2021-05-09 20:00:00|13999.3|13979.3|14008.7|14002.2|14013.3|14004|13990.3|13970.3|310
1620594000000|2021-05-09 21:00:00|14008.5|14002|14004.8|13995.9|14012.5|14003.1|14001.1|13983.4|1141
1620597600000|2021-05-09 22:00:00|14004.7|13996.6|14030.4|14028.9|14031.4|14028.9|14001.7|13996.3|6931
1620601200000|2021-05-09 23:00:00|14030.3|14028.8|14041.2|14039.7|14045.2|14043.9|14025.5|14024.3|3502
1620604800000|2021-05-10 00:00:00|14041.3|14039.8|14028.9|14028|14041.6|14040.3|14028.7|14027.4|5715
1620608400000|2021-05-10 01:00:00|14029.4|14027.9|14032.7|14031.2|14038.5|14037.2|14027.7|14026.5|5276
1620612000000|2021-05-10 02:00:00|14032.4|14030.9|14019.1|14018.2|14034.7|14033.6|14018.8|14017.5|4625
1620615600000|2021-05-10 03:00:00|14019|14018.1|14021|14020.1|14022.4|14021.3|14017.9|14016.8|2891
1620619200000|2021-05-10 04:00:00|14021.1|14020.2|14026|14025.1|14029.5|14028.5|14015.4|14014.5|2620
1620622800000|2021-05-10 05:00:00|14026.1|14025.2|14043.9|14042.4|14058.6|14057.6|14026|14024.8|5796
1620626400000|2021-05-10 06:00:00|14044.2|14043.3|14065.1|14064.2|14071.9|14071|14043.8|14042.3|7840
1620630000000|2021-05-10 07:00:00|14065.2|14064.3|14076.7|14075.8|14080|14079.1|14054|14053.1|8828
1620633600000|2021-05-10 08:00:00|14076.6|14075.7|14090.3|14089.4|14097|14096.1|14064|14063.1|7840
1620637200000|2021-05-10 09:00:00|14090.4|14089.5|14092.3|14090.8|14093.1|14092.2|14081.2|14080.1|6123
1620640800000|2021-05-10 10:00:00|14092.1|14091.2|14100.9|14100|14110.6|14109.7|14087.8|14086.9|6231
1620644400000|2021-05-10 11:00:00|14100.8|14099.9|14111|14110.1|14120.1|14119.2|14091.8|14090.9|6817
1620648000000|2021-05-10 12:00:00|14111.6|14110.7|14147.8|14146.9|14158.9|14158|14107.9|14107|7691
1620651600000|2021-05-10 13:00:00|14147.7|14146.8|14111.8|14110.9|14148.9|14148|14110.2|14109.3|7638
1620655200000|2021-05-10 14:00:00|14112.3|14111.4|14140.1|14139.2|14148.3|14147.4|14107.6|14106.7|6942
1620658800000|2021-05-10 15:00:00|14139.8|14138.9|14152.2|14150.7|14152.4|14151.1|14127.9|14126.9|5967
1620662400000|2021-05-10 16:00:00|14152.4|14150.9|14143.2|14141.7|14156|14154.8|14132.8|14131.8|4615
1620666000000|2021-05-10 17:00:00|14143.3|14141.8|14144.8|14143.9|14153.3|14152.1|14133.4|14132|4331
1620669600000|2021-05-10 18:00:00|14144.3|14143.4|14135|14134.1|14154.4|14152.9|14128.7|14127.2|5452
1620673200000|2021-05-10 19:00:00|14134.6|14133.7|14133.2|14131.7|14137.1|14136.1|14129.1|14128.1|4693
1620676800000|2021-05-10 20:00:00|14133.3|14131.8|14119.2|14117|14135.7|14134.4|14116.2|14113.9|3389
1620680400000|2021-05-10 21:00:00|14119.1|14116.9|14127|14117.3|14136.8|14126.8|14119.1|14112.4|2698
1620684000000|2021-05-10 22:00:00|14126.8|14117|14129.7|14127.5|14131.3|14129|14123.8|14116.9|3999
1620687600000|2021-05-10 23:00:00|14129.2|14127.7|14131.5|14130|14131.5|14130|14124.9|14123.6|1694
1620691200000|2021-05-11 00:00:00|14131.8|14130.9|14117.5|14116|14135.3|14134|14113.9|14112.4|3791
1620694800000|2021-05-11 01:00:00|14117.7|14116.2|14117.8|14116.9|14126.6|14125.2|14114.2|14112.7|4585
1620698400000|2021-05-11 02:00:00|14117.9|14117|14128.3|14126.8|14130.8|14129.3|14115.4|14113.9|3832
1620702000000|2021-05-11 03:00:00|14128.4|14126.9|14121.3|14119.8|14130.4|14129.1|14118.7|14117.7|2820
1620705600000|2021-05-11 04:00:00|14121.2|14119.7|14126.2|14124.7|14133.6|14132.3|14121.2|14119.7|2633
1620709200000|2021-05-11 05:00:00|14126.4|14124.9|14128.3|14126.8|14133.2|14131.9|14121.4|14120.2|3016
1620712800000|2021-05-11 06:00:00|14128.2|14126.7|14111.2|14110.3|14131.6|14130.6|14107.4|14106.5|4882
1620716400000|2021-05-11 07:00:00|14111.5|14110|14124.9|14123.4|14137.7|14136.2|14109.1|14108|9440
1620720000000|2021-05-11 08:00:00|14125|14123.5|14141.4|14139.9|14143.7|14142.2|14104.6|14103.4|8402
1620723600000|2021-05-11 09:00:00|14141.5|14140|14135.6|14134.7|14147.5|14146|14129|14127.9|6699
1620727200000|2021-05-11 10:00:00|14135.8|14134.3|14126.8|14125.9|14147.2|14146.1|14125.2|14123.8|6383
1620730800000|2021-05-11 11:00:00|14126.3|14125.3|14146.2|14145.3|14152|14150.8|14121.9|14120.6|6659
1620734400000|2021-05-11 12:00:00|14146.1|14145.2|14152|14151.1|14158.5|14157.6|14141.3|14140.2|8087
1620738000000|2021-05-11 13:00:00|14152.2|14151.3|14154.9|14153.4|14158.1|14157.2|14117.3|14115.8|11004
1620741600000|2021-05-11 14:00:00|14154.8|14153.3|14144.5|14143.6|14155|14154.1|14131|14129.8|11730
1620745200000|2021-05-11 15:00:00|14144.4|14143.5|14149.1|14147.6|14156|14154.6|14130.9|14129.7|9569
1620748800000|2021-05-11 16:00:00|14149.2|14147.7|14165.2|14164.3|14167.1|14166.2|14145.5|14144.3|8222
1620752400000|2021-05-11 17:00:00|14165.1|14164.2|14162|14161.1|14166.4|14165.5|14150.4|14149.2|6190
1620756000000|2021-05-11 18:00:00|14162.1|14161.2|14158.4|14156.9|14162.5|14161.3|14147.9|14147|6209
1620759600000|2021-05-11 19:00:00|14158.5|14157|14143|14142.1|14159.2|14158.3|14141.3|14140.4|5678
1620763200000|2021-05-11 20:00:00|14143.1|14142.2|14147.8|14138.5|14150.9|14143|14139|14137|2262
1620766800000|2021-05-11 21:00:00|14146.7|14138.8|14147.5|14139|14154.1|14145.1|14142.6|14135.2|6265
1620770400000|2021-05-11 22:00:00|14147.3|14139.5|14142.3|14140.8|14152.4|14145.6|14138.8|14132.8|8277
1620774000000|2021-05-11 23:00:00|14142.2|14140.7|14136.3|14134.8|14142.6|14141|14134.9|14133.4|2249
1620777600000|2021-05-12 00:00:00|14136.2|14134.7|14127.4|14125.9|14143.3|14141.8|14122.4|14121.4|4010
1620781200000|2021-05-12 01:00:00|14127.2|14126.3|14122|14120.5|14128.9|14127.4|14115|14113.6|5750
1620784800000|2021-05-12 02:00:00|14122.1|14120.6|14113.5|14112|14124.5|14123|14113.3|14111.8|4105
1620788400000|2021-05-12 03:00:00|14113.6|14112.1|14109.5|14108|14119.3|14117.8|14108.3|14106.8|4206
1620792000000|2021-05-12 04:00:00|14109.6|14108.1|14115.5|14114|14118.1|14116.8|14108.4|14107.1|3614
1620795600000|2021-05-12 05:00:00|14115.4|14113.9|14121.9|14111.9|14126|14124.6|14115.3|14110.2|3578
1620799200000|2021-05-12 06:00:00|14122.2|14113.2|14134.4|14132.9|14139.4|14138.3|14120.2|14111.5|5748
1620802800000|2021-05-12 07:00:00|14134.5|14133|14136.3|14134.8|14150|14149.1|14127.9|14126.7|8448
1620806400000|2021-05-12 08:00:00|14136.2|14134.7|14142.4|14140.9|14142.9|14141.4|14125.6|14124.3|6812
1620810000000|2021-05-12 09:00:00|14142.3|14140.8|14135.9|14135|14147.1|14146.2|14125.4|14124.5|6516
1620813600000|2021-05-12 10:00:00|14135.7|14134.8|14143.7|14142.8|14144.5|14143.6|14127.4|14126.5|5660
1620817200000|2021-05-12 11:00:00|14143.6|14142.7|14131.1|14130.2|14146.4|14145.3|14128|14127.1|5517
1620820800000|2021-05-12 12:00:00|14131|14130.1|14134.8|14133.3|14144.1|14142.6|14081.1|14079.6|13354
1620824400000|2021-05-12 13:00:00|14134.7|14133.2|14123.3|14121.8|14153.7|14152.2|14107.3|14105.8|15246
1620828000000|2021-05-12 14:00:00|14122.9|14122|14097.1|14095.6|14124.8|14123.9|14091.1|14089.9|14303
1620831600000|2021-05-12 15:00:00|14096.3|14095.4|14081.2|14080.3|14106.3|14105.4|14081.1|14080.2|10553
1620835200000|2021-05-12 16:00:00|14081.3|14080.4|14058.4|14056.9|14083.4|14082.5|14056.5|14055.4|9416
1620838800000|2021-05-12 17:00:00|14058.5|14057|14063.7|14062.8|14068.6|14067.7|14056.7|14055.5|9593
1620842400000|2021-05-12 18:00:00|14063.6|14062.7|14059.5|14058.6|14067|14066.1|14056.6|14055.7|7118
1620846000000|2021-05-12 19:00:00|14059.6|14058.7|14059.9|14058.4|14064|14063.1|14051.5|14050.6|6718
1620849600000|2021-05-12 20:00:00|14059.8|14058.3|14057.1|14050.8|14065.9|14059.8|14050.6|14049.7|3368
1620853200000|2021-05-12 21:00:00|14057.6|14050.5|14060.1|14055.6|14069.3|14059.3|14054.7|14047.9|2551
1620856800000|2021-05-12 22:00:00|14059.5|14055.7|14063.5|14062|14071.2|14069.4|14057.9|14053.1|4173
1620860400000|2021-05-12 23:00:00|14063.4|14061.9|14063|14061.5|14066|14064.5|14058.3|14057.2|2347
1620864000000|2021-05-13 00:00:00|14063.3|14061.8|14066|14064.5|14072.1|14070.6|14051|14050|5200
1620867600000|2021-05-13 01:00:00|14065.8|14064.3|14075.7|14074.2|14079.1|14078|14059.8|14058.5|6387
1620871200000|2021-05-13 02:00:00|14075.8|14074.3|14065.1|14064.2|14075.8|14074.3|14062.3|14061.1|5292
1620874800000|2021-05-13 03:00:00|14065|14064.1|14062.2|14060.7|14067.2|14065.9|14058.6|14057.3|4364
1620878400000|2021-05-13 04:00:00|14062.1|14060.6|14066.8|14065.9|14067.9|14066.7|14058.6|14057.3|3914
1620882000000|2021-05-13 05:00:00|14067.5|14066|14051.7|14050.2|14067.5|14066.2|14050.7|14049.5|3705
1620885600000|2021-05-13 06:00:00|14051.6|14050.1|14053.6|14052.7|14061|14060.1|14035.6|14034.1|8209
1620889200000|2021-05-13 07:00:00|14053.7|14052.8|14051|14050.1|14072.3|14071.3|14045.5|14044.5|10218
1620892800000|2021-05-13 08:00:00|14050.9|14050|14030.9|14030|14065.7|14064.8|14023.1|14021.8|10012
1620896400000|2021-05-13 09:00:00|14030.8|14029.9|14025.1|14023.6|14042.6|14041.7|14023.1|14021.9|7319
1620900000000|2021-05-13 10:00:00|14025|14024.1|14022.9|14022|14027|14025.9|14006|14004.9|8126
1620903600000|2021-05-13 11:00:00|14023|14022.1|14028.6|14027.7|14042.9|14041.6|14021.7|14020.5|6701
1620907200000|2021-05-13 12:00:00|14028.7|14027.8|14032.9|14032|14053.1|14052.2|14024.8|14023.3|9692
1620910800000|2021-05-13 13:00:00|14033.2|14032.3|14055|14054.1|14055.7|14054.8|14025.5|14024.5|8843
1620914400000|2021-05-13 14:00:00|14054.9|14054|14046.1|14045.2|14063.3|14062.4|14040.7|14039.8|9668
1620918000000|2021-05-13 15:00:00|14045.9|14045|14031.8|14030.9|14048.1|14047.2|14026.7|14025.5|8362
1620921600000|2021-05-13 16:00:00|14031.7|14030.8|14037.3|14036.4|14050.6|14049.7|14028.8|14027.9|7487
1620925200000|2021-05-13 17:00:00|14037.5|14036.6|14018.5|14017.6|14043.8|14042.9|14016.4|14015.3|8187
1620928800000|2021-05-13 18:00:00|14017.9|14017|14042.5|14041.6|14044.7|14043.8|14017.5|14016.6|6868
1620932400000|2021-05-13 19:00:00|14042.6|14041.7|14054.8|14053.9|14055.8|14054.9|14041.4|14040.5|5590
1620936000000|2021-05-13 20:00:00|14054.9|14054|14054.6|14049.6|14055.9|14054.8|14049.3|14045.9|2460
1620939600000|2021-05-13 21:00:00|14055|14049.2|14052.6|14048.3|14061.7|14051.8|14048|14043|2544
1620943200000|2021-05-13 22:00:00|14053|14048.6|14047.2|14045.7|14055.1|14053.2|14046.8|14045.2|2579
1620946800000|2021-05-13 23:00:00|14047.1|14045.6|14047|14045.5|14051.5|14050.2|14045.7|14044.2|2495
1620950400000|2021-05-14 00:00:00|14046.9|14045.4|14046.8|14045.3|14048.1|14046.6|14036.6|14035.4|4259
1620954000000|2021-05-14 01:00:00|14046.7|14045.2|14045.1|14043.6|14052.8|14051.5|14040.7|14039.6|5606
1620957600000|2021-05-14 02:00:00|14045.2|14043.7|14041.3|14039.8|14049.6|14048.4|14036.9|14035.7|4643
1620961200000|2021-05-14 03:00:00|14041.2|14039.7|14046|14045.1|14047.4|14045.9|14038.5|14037.1|3975
1620964800000|2021-05-14 04:00:00|14045.9|14045|14044.9|14043.4|14051.5|14050.2|14043.4|14042.2|2850
1620968400000|2021-05-14 05:00:00|14045|14043.5|14054.6|14053.1|14056.9|14055.8|14042.6|14041.3|4293
1620972000000|2021-05-14 06:00:00|14054.9|14053.4|14064.3|14062.8|14072.4|14071.4|14039.4|14038.4|8247
1620975600000|2021-05-14 07:00:00|14064.2|14062.7|14064.1|14062.6|14077.3|14076.1|14055.2|14054.3|7827
1620979200000|2021-05-14 08:00:00|14064|14062.5|14067.1|14066.2|14072.9|14072|14055.1|14054.2|7246
1620982800000|2021-05-14 09:00:00|14067.2|14066.3|14060.9|14060|14070.6|14069.7|14057.6|14056.6|6253
1620986400000|2021-05-14 10:00:00|14061|14060.1|14070.7|14069.8|14080.2|14079.1|14054.4|14053.1|6087
1620990000000|2021-05-14 11:00:00|14070.9|14070|14077.7|14076.8|14086.2|14085.3|14069.5|14068.6|6768
1620993600000|2021-05-14 12:00:00|14077.8|14076.9|14089.9|14089|14097.3|14095.8|14073.9|14072.6|9312
1620997200000|2021-05-14 13:00:00|14090.2|14089.3|14107.5|14106|14109.3|14107.8|14078.4|14077.5|8090
1621000800000|2021-05-14 14:00:00|14107.4|14105.9|14088.6|14087.7|14111.3|14110.4|14083.8|14082.9|9243
1621004400000|2021-05-14 15:00:00|14088.3|14087.4|14095.2|14094.3|14099|14098.1|14082.3|14081.4|6174
1621008000000|2021-05-14 16:00:00|14095.3|14094.4|14097.5|14096.6|14099.6|14098.6|14086.1|14085.2|4729
1621011600000|2021-05-14 17:00:00|14097.4|14096.5|14092.5|14091.6|14098.6|14097.7|14086.2|14085.3|3785
1621015200000|2021-05-14 18:00:00|14092.4|14091.5|14101.6|14100.7|14104.3|14103.4|14091.1|14090.2|3771
1621018800000|2021-05-14 19:00:00|14101.7|14100.8|14096.6|14095.7|14103.7|14102.4|14095.2|14094|4707
1621022400000|2021-05-14 20:00:00|14096.5|14095.6|14102.3|14092.3|14107.5|14099.7|14092.6|14085.8|3844
1621195200000|2021-05-16 20:00:00|14099.8|14089.8|14113.5|14093.5|14118.4|14100.3|14095.8|14075.8|214
1621198800000|2021-05-16 21:00:00|14113.3|14093.3|14102.8|14095|14115.2|14098.3|14101|14087.4|1011
1621202400000|2021-05-16 22:00:00|14101.5|14093|14098.1|14095.9|14106.4|14103.2|14096.6|14090.8|4676
1621206000000|2021-05-16 23:00:00|14097.8|14096.3|14101.8|14100.3|14105.2|14104|14095.9|14094.4|2678
1621209600000|2021-05-17 00:00:00|14101.4|14100.5|14087.6|14086.1|14101.8|14100.7|14085.6|14084.3|4869
1621213200000|2021-05-17 01:00:00|14087.4|14085.9|14085.8|14084.3|14091.9|14090.6|14084.4|14082.9|5244
1621216800000|2021-05-17 02:00:00|14085.9|14084.4|14087.6|14086.1|14088.8|14087.4|14078.6|14077.2|5148
1621220400000|2021-05-17 03:00:00|14087.5|14086|14087|14085.5|14094|14092.9|14085.9|14084.8|3712
1621224000000|2021-05-17 04:00:00|14086.9|14085.4|14084.5|14083.6|14091.3|14090.1|14083.8|14082.3|3420
1621227600000|2021-05-17 05:00:00|14084.6|14083.7|14085.8|14084.3|14088.8|14087.6|14080.6|14079.3|4567
1621231200000|2021-05-17 06:00:00|14085.9|14084.4|14108.2|14106.7|14114.1|14113|14083.5|14082.4|7130
1621234800000|2021-05-17 07:00:00|14108.1|14106.6|14095.6|14094.1|14120|14119|14083.4|14082.5|8301
1621238400000|2021-05-17 08:00:00|14095.2|14094.3|14107|14106.1|14109.2|14108.3|14087.2|14086.1|6590
1621242000000|2021-05-17 09:00:00|14107.1|14106.2|14103.7|14102.8|14109.2|14108.3|14092.3|14091.4|5944
1621245600000|2021-05-17 10:00:00|14103.6|14102.7|14096.2|14095.3|14116.8|14115.9|14096|14095.1|6518
1621249200000|2021-05-17 11:00:00|14096.3|14095.4|14092.4|14091.5|14107|14106|14089.5|14088.6|6888
1621252800000|2021-05-17 12:00:00|14092.3|14091.4|14090.1|14089.2|14100.8|14099.9|14077.8|14076.9|7516
1621256400000|2021-05-17 13:00:00|14090.2|14089.3|14100.7|14099.2|14113.8|14112.4|14088.5|14087.6|9116
1621260000000|2021-05-17 14:00:00|14100.8|14099.3|14118.1|14117.2|14123.6|14122.7|14091.1|14090|11706
1621263600000|2021-05-17 15:00:00|14118|14117.1|14126.6|14125.7|14129.7|14128.7|14114.2|14113.3|7790
1621267200000|2021-05-17 16:00:00|14126.5|14125.6|14139.6|14138.7|14140.3|14139.4|14125.5|14124.6|4771
1621270800000|2021-05-17 17:00:00|14139.5|14138.6|14141.5|14140.6|14143.9|14143|14135.5|14134.6|4289
1621274400000|2021-05-17 18:00:00|14141.4|14140.5|14145.2|14144.3|14147.2|14146.3|14140.9|14140|3156
1621278000000|2021-05-17 19:00:00|14145.1|14144.2|14142.6|14141.7|14145.4|14144.5|14138|14137.1|3986
1621281600000|2021-05-17 20:00:00|14142.7|14141.8|14139.7|14133.4|14143.2|14142.3|14138.7|14133.4|2370
1621285200000|2021-05-17 21:00:00|14139.5|14138|14140.5|14134.6|14144.7|14138|14136.4|14126.5|2722
1621288800000|2021-05-17 22:00:00|14140.6|14134.9|14138.1|14136.6|14143.7|14140.9|14137.8|14134.1|2953
1621292400000|2021-05-17 23:00:00|14138|14136.5|14148.7|14147.2|14148.7|14147.4|14137.2|14135.7|2261
1621296000000|2021-05-18 00:00:00|14148.6|14147.1|14151.4|14150.5|14158.9|14157.4|14146.3|14144.8|4213
1621299600000|2021-05-18 01:00:00|14151.5|14150.6|14170.9|14169.4|14175|14173.5|14150.6|14149.1|5514
1621303200000|2021-05-18 02:00:00|14171|14169.5|14169.1|14167.6|14177.5|14176|14167.2|14165.9|4007
1621306800000|2021-05-18 03:00:00|14169.3|14167.8|14177|14175.5|14178.9|14177.4|14168.1|14166.6|3214
1621310400000|2021-05-18 04:00:00|14176.9|14175.4|14171.7|14170.2|14177.1|14175.6|14170.5|14169.1|3317
1621314000000|2021-05-18 05:00:00|14171.4|14170.5|14166.7|14164.6|14176.8|14175.3|14166.4|14164.1|2820
1621317600000|2021-05-18 06:00:00|14166.8|14164.7|14185.4|14183.9|14190.4|14189.5|14165.9|14161.7|7015
1621321200000|2021-05-18 07:00:00|14185.5|14184|14201.8|14200.3|14203.9|14202.9|14184.3|14183.1|8253
1621324800000|2021-05-18 08:00:00|14201.7|14200.2|14212.1|14210.6|14215.2|14214.3|14191.1|14190|7841
1621328400000|2021-05-18 09:00:00|14212|14210.5|14204.6|14203.7|14220.7|14219.8|14201.6|14200.4|7689
1621332000000|2021-05-18 10:00:00|14204.8|14203.9|14189.6|14188.1|14207.7|14206.4|14189.2|14188.1|6845
1621335600000|2021-05-18 11:00:00|14189.5|14188|14204.2|14203.3|14208.5|14207.3|14183.8|14182.7|6382
1621339200000|2021-05-18 12:00:00|14204.1|14203.2|14203.7|14202.2|14214.3|14213|14197.7|14196.5|7776
1621342800000|2021-05-18 13:00:00|14203.6|14202.1|14196.1|14195.2|14215|14213.8|14194.6|14193.1|9558
1621346400000|2021-05-18 14:00:00|14196.3|14195.4|14211|14210.1|14215.9|14215|14184.7|14183.6|10557
1621350000000|2021-05-18 15:00:00|14210.9|14210|14183.5|14182.6|14211.9|14210.7|14182.6|14181.6|8257
1621353600000|2021-05-18 16:00:00|14183.6|14182.7|14192.8|14191.9|14195.8|14194.8|14181.7|14180.7|5801
1621357200000|2021-05-18 17:00:00|14193.1|14192.2|14195.3|14194.4|14196.7|14195.8|14189.3|14188.4|3275
1621360800000|2021-05-18 18:00:00|14195.1|14194.2|14191.7|14190.2|14198.6|14197.5|14186.1|14185|4657
1621364400000|2021-05-18 19:00:00|14191.8|14190.3|14190.2|14189.3|14194.6|14193.6|14188.3|14187.1|3981
1621368000000|2021-05-18 20:00:00|14190.5|14189|14192.6|14182.6|14194.2|14191.6|14183.6|14181.7|3462
1621371600000|2021-05-18 21:00:00|14192.9|14182.9|14188.9|14185.6|14195.7|14187.7|14186.1|14180.1|2737
1621375200000|2021-05-18 22:00:00|14188.8|14186.3|14189.4|14187.9|14192.4|14190.4|14187|14183.4|2450
1621378800000|2021-05-18 23:00:00|14189.5|14188|14188.3|14186.8|14193.2|14191.7|14187.4|14185.9|2493
1621382400000|2021-05-19 00:00:00|14188.4|14186.9|14194.4|14192.9|14201.6|14200.2|14184.8|14183.3|4190
1621386000000|2021-05-19 01:00:00|14194.5|14193|14187.7|14186.2|14194.6|14193.2|14184.5|14183|5359
1621389600000|2021-05-19 02:00:00|14187.6|14186.1|14181.7|14180.2|14187.9|14186.4|14180.1|14179|4577
1621393200000|2021-05-19 03:00:00|14181.6|14180.1|14188.6|14187.1|14190.2|14189.1|14180.3|14178.8|3901
1621396800000|2021-05-19 04:00:00|14189|14187.5|14188.4|14186.9|14196.6|14195.1|14184.8|14183.3|3411
1621400400000|2021-05-19 05:00:00|14188.5|14187|14201.2|14198|14201.9|14200.2|14186.5|14185|3813
1621404000000|2021-05-19 06:00:00|14201|14198.3|14189|14187.5|14201.9|14199.1|14179.3|14177.8|6994
1621407600000|2021-05-19 07:00:00|14189.1|14187.6|14176.4|14175.5|14201|14199.8|14172.7|14171.8|11020
1621411200000|2021-05-19 08:00:00|14176.6|14175.7|14183|14181.5|14189.8|14188.7|14168.3|14166.9|8976
1621414800000|2021-05-19 09:00:00|14183.2|14181.7|14165.5|14164.6|14188.1|14187.2|14165.2|14163.7|8072
1621418400000|2021-05-19 10:00:00|14165.4|14164.5|14160.7|14159.2|14171.4|14170.1|14153.4|14151.9|7837
1621422000000|2021-05-19 11:00:00|14160.6|14159.1|14155.6|14154.7|14163.3|14162.4|14142.4|14141|8654
1621425600000|2021-05-19 12:00:00|14155.8|14154.9|14151.5|14150|14167.5|14166.3|14147.5|14146.2|8875
1621429200000|2021-05-19 13:00:00|14151.3|14150.4|14176.4|14174.9|14181.5|14180.3|14146.3|14145.1|12054
1621432800000|2021-05-19 14:00:00|14176.1|14175.2|14145.5|14144.6|14176.1|14175.2|14131.2|14129.7|14664
1621436400000|2021-05-19 15:00:00|14145.2|14144.3|14169|14167.5|14170.8|14169.7|14142|14141.1|10111
1621440000000|2021-05-19 16:00:00|14168.7|14167.8|14158.9|14157.4|14171.9|14170.7|14158.4|14156.9|6599
1621443600000|2021-05-19 17:00:00|14159|14157.5|14155.1|14148.4|14167.8|14166.6|14151.2|14145.4|5233
1621447200000|2021-05-19 18:00:00|14155.4|14147.5|14105.5|14104.6|14159.3|14157.8|14105.1|14104.2|15790
1621450800000|2021-05-19 19:00:00|14105.6|14104.7|14119.8|14118.3|14120|14118.9|14100.2|14099.3|10067
1621454400000|2021-05-19 20:00:00|14120.1|14118.6|14116.2|14112.8|14126.4|14125.1|14114.6|14105.8|4352
1621458000000|2021-05-19 21:00:00|14116.7|14112.5|14117.6|14113.1|14129.4|14120.3|14114.3|14105|2596
1621461600000|2021-05-19 22:00:00|14117.7|14113.7|14109.2|14107.7|14122.1|14116.6|14108.9|14106.9|2884
1621465200000|2021-05-19 23:00:00|14109.4|14107.9|14108|14106.5|14115.6|14114.1|14104.6|14103.3|2541
1621468800000|2021-05-20 00:00:00|14107.9|14106.4|14122|14120.5|14122.3|14120.8|14105.7|14104.2|5524
1621472400000|2021-05-20 01:00:00|14121.8|14120.3|14116|14115.1|14122.2|14120.7|14102.2|14100.7|6981
1621476000000|2021-05-20 02:00:00|14115.9|14115|14106.1|14104.6|14118.1|14116.6|14103|14101.6|6395
1621479600000|2021-05-20 03:00:00|14106|14104.5|14115.5|14114|14117.3|14115.8|14106|14104.5|4323
1621483200000|2021-05-20 04:00:00|14115.4|14113.9|14117|14115.5|14118.7|14117.2|14111|14109.5|3529
1621486800000|2021-05-20 05:00:00|14117.1|14115.6|14118.3|14116.8|14121.9|14120.4|14113.8|14112.3|3356
1621490400000|2021-05-20 06:00:00|14118|14116.5|14123.3|14121.8|14135.3|14134.4|14110.3|14108.9|6831
1621494000000|2021-05-20 07:00:00|14123.6|14122.1|14138.9|14138|14141.2|14139.7|14123.2|14122|8994
1621497600000|2021-05-20 08:00:00|14139|14138.1|14112.4|14110.9|14142.3|14141|14105.4|14104|8098
1621501200000|2021-05-20 09:00:00|14112.3|14110.8|14122.7|14121.2|14126.7|14125.7|14103.2|14101.7|7429
1621504800000|2021-05-20 10:00:00|14122.8|14121.9|14129.2|14127.7|14137.8|14136.6|14117.8|14116.6|7467
1621508400000|2021-05-20 11:00:00|14129|14128.1|14128.5|14127|14136.9|14135.4|14122.9|14121.6|6816
1621512000000|2021-05-20 12:00:00|14128.6|14127.1|14133.1|14132.2|14135.5|14134.3|14121.5|14120.4|8171
1621515600000|2021-05-20 13:00:00|14133.2|14132.3|14145.2|14143.7|14162.7|14161.5|14128.1|14126.7|9143
1621519200000|2021-05-20 14:00:00|14145.1|14143.6|14154.5|14153.6|14162.9|14161.7|14144|14142.6|10486
1621522800000|2021-05-20 15:00:00|14154.1|14153.2|14181.1|14179.6|14184|14182.7|14154.1|14153.2|8367
1621526400000|2021-05-20 16:00:00|14181.2|14179.7|14180.8|14179.3|14184.4|14183.2|14174.6|14173.3|7399
1621530000000|2021-05-20 17:00:00|14180.4|14179.5|14178.1|14177.2|14181.4|14180.4|14172.8|14171.9|5195
1621533600000|2021-05-20 18:00:00|14178|14177.1|14188.2|14186.7|14189.1|14187.9|14177.9|14176.9|5313
1621537200000|2021-05-20 19:00:00|14188.1|14186.6|14190.4|14188.9|14193.2|14191.8|14185.7|14184.2|4732
1621540800000|2021-05-20 20:00:00|14190.3|14188.8|14192.5|14188.3|14194.4|14190.8|14186.1|14184.6|3572
1621544400000|2021-05-20 21:00:00|14192.6|14188.5|14195|14189.1|14197.5|14193.7|14192.4|14185.3|14452
1621548000000|2021-05-20 22:00:00|14194.4|14188.9|14188.1|14186|14195.9|14193.8|14187.6|14185.7|3675
1621551600000|2021-05-20 23:00:00|14187.8|14186.3|14185.7|14184.2|14190|14188.5|14184.9|14183.4|1956
1621555200000|2021-05-21 00:00:00|14186|14184.5|14181.4|14179.9|14192.6|14191.3|14176.6|14175.1|5365
1621558800000|2021-05-21 01:00:00|14181.6|14180.1|14178.6|14177.1|14185.4|14183.9|14178.1|14176.9|5307
1621562400000|2021-05-21 02:00:00|14178.7|14177.2|14181|14179.5|14181.3|14180.1|14170|14168.7|4637
1621566000000|2021-05-21 03:00:00|14181.1|14179.6|14178.2|14176.7|14183.6|14182.1|14175.9|14174.6|3618
1621569600000|2021-05-21 04:00:00|14178.1|14176.6|14181.9|14180.4|14185|14183.8|14176.4|14174.9|2802
1621573200000|2021-05-21 05:00:00|14182|14180.5|14187.7|14185.4|14189.4|14188.5|14181.9|14180.5|3961
1621576800000|2021-05-21 06:00:00|14187.3|14185.8|14178.9|14177.4|14201.2|14200.2|14175.6|14174.3|6907
1621580400000|2021-05-21 07:00:00|14179|14178.1|14182.2|14181.3|14187.3|14185.8|14169.1|14167.6|9507
1621584000000|2021-05-21 08:00:00|14182.1|14181.2|14206|14204.5|14206|14204.9|14180.8|14179.9|7951
1621587600000|2021-05-21 09:00:00|14205.8|14204.9|14214.7|14213.2|14217.8|14216.5|14205.1|14204|7158
1621591200000|2021-05-21 10:00:00|14214.8|14213.3|14216.1|14215.2|14234.6|14233.4|14212.5|14211.4|7097
1621594800000|2021-05-21 11:00:00|14216.4|14215.5|14189.9|14188.4|14219.9|14218.7|14187.2|14186.1|8494
1621598400000|2021-05-21 12:00:00|14190|14188.5|14202.7|14201.8|14208.7|14207.6|14186|14184.9|8963
1621602000000|2021-05-21 13:00:00|14202.8|14201.9|14171.1|14169.6|14207.2|14206.3|14165.8|14164.6|9384
1621605600000|2021-05-21 14:00:00|14171.5|14170|14163.3|14161.8|14176.3|14175.3|14155.4|14154.3|11519
1621609200000|2021-05-21 15:00:00|14163.5|14162|14156.8|14155.3|14174.7|14173.5|14155.6|14154.4|8435
1621612800000|2021-05-21 16:00:00|14156.7|14155.2|14146.2|14144.7|14158.8|14157.4|14141.5|14140|6685
1621616400000|2021-05-21 17:00:00|14146.3|14144.8|14151.1|14150.2|14154.7|14153.8|14145.2|14144|4765
1621620000000|2021-05-21 18:00:00|14151.2|14150.3|14155.8|14154.9|14158.2|14157.3|14147.8|14146.6|3754
1621623600000|2021-05-21 19:00:00|14156|14155.1|14154.8|14153.3|14161.1|14159.6|14151.1|14150.1|4739
1621627200000|2021-05-21 20:00:00|14155|14153.5|14156.1|14146.1|14160|14156.8|14148.2|14143.8|3744
1621800000000|2021-05-23 20:00:00|14168|14148|14168|14148|14169.7|14149.7|14167|14147|133
1621803600000|2021-05-23 21:00:00|14167.1|14147.1|14160.4|14150.4|14175.6|14157.4|14146.8|14138|1319
1621807200000|2021-05-23 22:00:00|14159|14149|14142.8|14141.3|14162.5|14152.5|14139.9|14138.4|4153
1621810800000|2021-05-23 23:00:00|14142.9|14141.4|14141|14139.5|14148.2|14146.7|14140.6|14139.4|3085
1621814400000|2021-05-24 00:00:00|14141.5|14140|14142.3|14140.8|14153.1|14151.9|14138|14136.5|6185
1621818000000|2021-05-24 01:00:00|14142.2|14140.7|14143|14141.5|14148.8|14147.3|14136.9|14135.4|8380
1621821600000|2021-05-24 02:00:00|14143.4|14141.9|14145.3|14143.8|14146.5|14145|14137.9|14136.4|7213
1621825200000|2021-05-24 03:00:00|14145.1|14143.6|14146.3|14144.8|14148.3|14146.8|14142.1|14140.8|4648
1621828800000|2021-05-24 04:00:00|14146.2|14144.7|14148.9|14148|14151.2|14149.8|14145|14143.8|3071
1621832400000|2021-05-24 05:00:00|14149.2|14147.7|14158.6|14157.1|14159.9|14158.4|14148.9|14147.6|4911
1621836000000|2021-05-24 06:00:00|14158.4|14156.9|14152.1|14151.2|14162.9|14162|14151.2|14150|7202
1621839600000|2021-05-24 07:00:00|14152.3|14151.4|14168.2|14166.7|14172.2|14171.3|14146.6|14145.6|8147
1621843200000|2021-05-24 08:00:00|14168.1|14166.6|14139.1|14137.6|14170.5|14169.3|14112.3|14110.4|10093
1621846800000|2021-05-24 09:00:00|14139|14137.5|14136.7|14135.2|14145.5|14144.2|14123.5|14122.5|9996
1621850400000|2021-05-24 10:00:00|14136.8|14135.3|14129.1|14128.2|14137.3|14136.1|14119.4|14118.3|9189
1621854000000|2021-05-24 11:00:00|14129.5|14128.6|14124.5|14123|14135.4|14134.1|14120.3|14119.3|7767
1621857600000|2021-05-24 12:00:00|14124.6|14123.1|14145.1|14143.6|14147|14145.8|14122.7|14121.4|7013
1621861200000|2021-05-24 13:00:00|14144.8|14143.9|14163.1|14162.2|14165.2|14163.9|14135.8|14134.4|8329
1621864800000|2021-05-24 14:00:00|14162.8|14161.9|14157.2|14156.3|14168.6|14167.6|14150.8|14149.9|8546
1621868400000|2021-05-24 15:00:00|14157.5|14156.6|14147.1|14146.2|14161.6|14160.7|14145.1|14143.9|7559
1621872000000|2021-05-24 16:00:00|14147|14146.1|14157.7|14156.8|14157.9|14157|14146.7|14145.8|4990
1621875600000|2021-05-24 17:00:00|14157.5|14156.6|14158.9|14157.4|14159.9|14159|14148.1|14147.2|4596
1621879200000|2021-05-24 18:00:00|14158.8|14157.3|14158.8|14157.9|14160.6|14159.7|14156.1|14155.1|3470
1621882800000|2021-05-24 19:00:00|14158.9|14158|14159.7|14158.8|14161.9|14160.7|14156.7|14155.8|3332
1621886400000|2021-05-24 20:00:00|14159.5|14158.6|14158.4|14155|14160.8|14159.4|14154.5|14148.3|2920
1621890000000|2021-05-24 21:00:00|14158.7|14154.8|14159.2|14150.9|14162.1|14155.2|14152.7|14145.3|2573
1621893600000|2021-05-24 22:00:00|14159.7|14151.4|14157.5|14155.3|14160.7|14158.7|14155.8|14149.6|3372
1621897200000|2021-05-24 23:00:00|14157.4|14155.9|14156.1|14154.6|14159.7|14158.4|14155|14153.5|3014
1621900800000|2021-05-25 00:00:00|14155.9|14154.4|14167.3|14166.4|14168.1|14166.9|14153.2|14152|5717
1621904400000|2021-05-25 01:00:00|14167.4|14166.5|14168.9|14167.4|14176.8|14175.3|14165.3|14164.2|7788
1621908000000|2021-05-25 02:00:00|14169|14167.5|14173.1|14172.2|14173.8|14172.5|14166.8|14165.5|5354
1621911600000|2021-05-25 03:00:00|14173|14172.1|14179.8|14178.9|14183.2|14181.8|14171.3|14169.8|4146
1621915200000|2021-05-25 04:00:00|14179.9|14179|14180.8|14179.9|14186.1|14184.8|14177.7|14176.4|3682
1621918800000|2021-05-25 05:00:00|14180.7|14179.8|14177.4|14175.9|14184.1|14182.9|14171.5|14170.4|4152
1621922400000|2021-05-25 06:00:00|14178|14176.5|14200.2|14198.7|14203.9|14202.6|14173.3|14171.8|8804
1621926000000|2021-05-25 07:00:00|14200.1|14198.6|14187.2|14185.7|14211.7|14210.6|14184.8|14183.9|9916
1621929600000|2021-05-25 08:00:00|14186.6|14185.5|14186.5|14185.6|14191.2|14190.3|14169.6|14168.6|9083
1621933200000|2021-05-25 09:00:00|14186.6|14185.7|14180.4|14179.5|14194.7|14193.6|14177|14176.1|6725
1621936800000|2021-05-25 10:00:00|14180.3|14179.4|14158.7|14157.8|14184|14183.1|14158.4|14157.4|7245
1621940400000|2021-05-25 11:00:00|14158.4|14157.5|14163.9|14163|14166.8|14165.9|14150.4|14149.3|6663
1621944000000|2021-05-25 12:00:00|14164|14163.1|14142.2|14140.7|14172.5|14171.6|14135.9|14134.6|8210
1621947600000|2021-05-25 13:00:00|14142|14140.5|14130.7|14127.8|14144|14142.9|14122.9|14122|8335
1621951200000|2021-05-25 14:00:00|14130.8|14127.9|14133.9|14133|14144.9|14144|14127.5|14126.3|9260
1621954800000|2021-05-25 15:00:00|14133.8|14132.9|14122.9|14122|14136.4|14135.5|14115.9|14115|8597
1621958400000|2021-05-25 16:00:00|14123|14122.1|14141|14140.1|14141.1|14140.2|14118.5|14117.3|6311
1621962000000|2021-05-25 17:00:00|14141.1|14140.2|14155.9|14155|14161.7|14160.8|14138.7|14137.8|5979
1621965600000|2021-05-25 18:00:00|14155.8|14154.9|14149.8|14148.9|14156.8|14155.9|14147.3|14146.4|4737
1621969200000|2021-05-25 19:00:00|14149.7|14148.8|14145|14144.1|14151.2|14150.3|14143.2|14142.3|3979
1621972800000|2021-05-25 20:00:00|14144.9|14144|14156|14146|14160.7|14150.7|14142.5|14138.6|3542
1621976400000|2021-05-25 21:00:00|14157.7|14147.7|14154.4|14144.4|14158.3|14150.9|14146.7|14140.9|2847
1621980000000|2021-05-25 22:00:00|14154.2|14144.5|14150.3|14148.8|14154.8|14150.9|14147.2|14143.6|3914
1621983600000|2021-05-25 23:00:00|14150.5|14149|14143.6|14142.1|14150.6|14149.1|14140.8|14139.4|2993
1621987200000|2021-05-26 00:00:00|14143.7|14142.2|14150.3|14149.4|14154.6|14153.4|14141.8|14140.7|4954
1621990800000|2021-05-26 01:00:00|14150.2|14149.3|14144.3|14142.8|14153.5|14152.3|14141.8|14140.6|5770
1621994400000|2021-05-26 02:00:00|14144|14142.5|14157|14156.1|14158.9|14158|14142.9|14141.6|6980
1621998000000|2021-05-26 03:00:00|14156.9|14156|14162.5|14161|14163.4|14162.1|14156.2|14154.9|5304
1622001600000|2021-05-26 04:00:00|14162.3|14161.4|14169.5|14168|14171|14169.6|14159.3|14158.3|3328
1622005200000|2021-05-26 05:00:00|14169.6|14168.1|14160.3|14158.8|14172.5|14171.5|14157.1|14155.9|4350
1622008800000|2021-05-26 06:00:00|14160.2|14158.7|14148.7|14147.8|14164.4|14163.5|14148.6|14147.4|7354
1622012400000|2021-05-26 07:00:00|14148.8|14147.9|14143.6|14142.1|14151.4|14150.5|14133.6|14132.6|7542
1622016000000|2021-05-26 08:00:00|14143.7|14142.2|14157.1|14156.2|14157.5|14156.4|14138.7|14137.6|6853
1622019600000|2021-05-26 09:00:00|14157.2|14156.3|14171.3|14170.4|14175.2|14174.3|14152.9|14152|6921
1622023200000|2021-05-26 10:00:00|14171.2|14170.3|14173|14171.5|14175.3|14174.2|14160.4|14159.5|6352
1622026800000|2021-05-26 11:00:00|14173.1|14171.6|14154.4|14153.5|14176.6|14175.7|14154.2|14153.3|7124
1622030400000|2021-05-26 12:00:00|14154.3|14153.4|14145.3|14144.4|14168.4|14167.4|14142.7|14141.8|7890
1622034000000|2021-05-26 13:00:00|14145.4|14144.5|14129.1|14128.2|14149.8|14148.9|14122.4|14121.5|7826
1622037600000|2021-05-26 14:00:00|14129|14128.1|14125|14124.1|14159.9|14159|14121.5|14120.6|9050
1622041200000|2021-05-26 15:00:00|14125.1|14124.2|14129.3|14128.4|14132.8|14131.9|14116.8|14115.4|8619
1622044800000|2021-05-26 16:00:00|14129.2|14128.3|14122.1|14121.2|14132|14130.9|14119.5|14118.2|7030
1622048400000|2021-05-26 17:00:00|14122|14121.1|14117.6|14116.7|14125.8|14124.9|14113.2|14112.3|5612
1622052000000|2021-05-26 18:00:00|14117.5|14116.6|14124.8|14123.9|14126.7|14125.8|14112.7|14111.4|4465
1622055600000|2021-05-26 19:00:00|14124.7|14123.8|14123.5|14122.6|14128.6|14127.5|14120.4|14119.2|4125
1622059200000|2021-05-26 20:00:00|14123.3|14122.4|14124.6|14115.4|14126.7|14123.8|14118.7|14112.6|3297
1622062800000|2021-05-26 21:00:00|14124.5|14114.9|14125.5|14117.3|14126.9|14119.9|14118.6|14111.1|2125
1622066400000|2021-05-26 22:00:00|14122.6|14119|14119.5|14116.1|14128.8|14124.9|14118.1|14114.9|6601
1622070000000|2021-05-26 23:00:00|14119.6|14116|14116.1|14114.6|14121.3|14119.8|14114.7|14113.4|2938
1622073600000|2021-05-27 00:00:00|14116|14114.5|14106.6|14105.1|14116.6|14115.5|14098.8|14097.3|5387
1622077200000|2021-05-27 01:00:00|14106.5|14105.6|14101.7|14100.8|14107.4|14106.1|14092.3|14090.9|5978
1622080800000|2021-05-27 02:00:00|14101.4|14100.5|14110.3|14109.4|14112.2|14110.7|14100.7|14099.8|4932
1622084400000|2021-05-27 03:00:00|14110.5|14109.6|14115.9|14115|14117.4|14116.2|14106.8|14105.9|4789
1622088000000|2021-05-27 04:00:00|14116|14115.1|14114.4|14112.9|14120.4|14119.3|14112.2|14111.1|3386
1622091600000|2021-05-27 05:00:00|14114.3|14112.8|14121.4|14119.9|14123.2|14121.9|14112.5|14111.5|4741
1622095200000|2021-05-27 06:00:00|14121.5|14120|14112.9|14111.4|14122.2|14121|14101.1|14100.2|7609
1622098800000|2021-05-27 07:00:00|14113.4|14111.9|14123.6|14122.7|14137.7|14136.4|14109.6|14108.7|8766
1622102400000|2021-05-27 08:00:00|14123.7|14122.8|14117|14115.5|14140.5|14139.1|14115.8|14114.5|8300
1622106000000|2021-05-27 09:00:00|14117.1|14115.6|14121.1|14119.6|14126.9|14126|14114.6|14113.7|6240
1622109600000|2021-05-27 10:00:00|14121|14119.5|14125.2|14124.3|14138.3|14137.4|14119.1|14117.9|7095
1622113200000|2021-05-27 11:00:00|14125.7|14124.8|14173.2|14172.3|14184.2|14183.3|14120.7|14119.6|11075
1622116800000|2021-05-27 12:00:00|14173.4|14172.5|14157.6|14156.7|14182.1|14180.9|14155.7|14154.8|9851
1622120400000|2021-05-27 13:00:00|14157.7|14156.8|14173|14171.5|14180.3|14179.3|14153.9|14153|8194
1622124000000|2021-05-27 14:00:00|14172.9|14171.4|14190.5|14189.6|14197|14195.5|14168.2|14167|10742
1622127600000|2021-05-27 15:00:00|14190.3|14189.4|14172.3|14171.4|14192.8|14191.9|14171|14170.1|9135
1622131200000|2021-05-27 16:00:00|14172.2|14171.3|14178.5|14177|14182.9|14182|14169.4|14168.5|6332
1622134800000|2021-05-27 17:00:00|14178.4|14177.5|14202.7|14201.8|14207.9|14207|14177.6|14176.7|5755
1622138400000|2021-05-27 18:00:00|14202.5|14201.6|14212.4|14211.5|14219.8|14218.5|14201.2|14200.1|5580
1622142000000|2021-05-27 19:00:00|14212.3|14211.4|14204.2|14203.3|14212.5|14211.6|14203.3|14202.4|4777
1622145600000|2021-05-27 20:00:00|14203.9|14203|14210.1|14200.3|14211.4|14204.4|14201.1|14196.7|3551
1622149200000|2021-05-27 21:00:00|14210.2|14200.2|14205.5|14196.9|14215.6|14206.4|14201.2|14194.9|2500
1622152800000|2021-05-27 22:00:00|14205.6|14197|14203.3|14201.8|14209.6|14207.7|14203.1|14196.9|3355
1622156400000|2021-05-27 23:00:00|14203.5|14202|14203.8|14202.3|14206.2|14204.9|14200.7|14199.4|2696
1622160000000|2021-05-28 00:00:00|14203.9|14202.4|14190.9|14189.4|14204.9|14203.6|14189.9|14188.6|5012
1622163600000|2021-05-28 01:00:00|14191|14189.5|14185.9|14184.4|14194.3|14192.9|14184.6|14183.3|5442
1622167200000|2021-05-28 02:00:00|14185.8|14184.3|14187.6|14186.7|14189|14188.1|14182.7|14181.6|4117
1622170800000|2021-05-28 03:00:00|14187.7|14186.8|14194.3|14192.8|14195.6|14194.5|14187.1|14186.2|4424
1622174400000|2021-05-28 04:00:00|14193.5|14192.6|14196.2|14194.7|14200.2|14199.2|14193.4|14192.3|3217
1622178000000|2021-05-28 05:00:00|14196.3|14194.8|14186.3|14184.8|14200.8|14199.6|14182.7|14181.5|5155
1622181600000|2021-05-28 06:00:00|14186.2|14184.7|14195.8|14194.9|14196.6|14195.5|14175.5|14174.6|8926
1622185200000|2021-05-28 07:00:00|14195.9|14195|14189.9|14189|14198|14197.1|14173.6|14172.7|9522
1622188800000|2021-05-28 08:00:00|14190|14189.1|14199.7|14198.8|14206.2|14205.3|14189|14188.1|8950
1622192400000|2021-05-28 09:00:00|14199.6|14198.7|14184|14183.1|14200.6|14199.7|14178.5|14177.4|8114
1622196000000|2021-05-28 10:00:00|14183.9|14183|14176.4|14175.5|14187.3|14186.4|14171.7|14170.8|7245
1622199600000|2021-05-28 11:00:00|14176.5|14175.6|14162.9|14162|14184.5|14183.6|14154.7|14153.8|9613
1622203200000|2021-05-28 12:00:00|14162.8|14161.9|14142.3|14141.4|14166.3|14165.3|14139.9|14138.7|11179
1622206800000|2021-05-28 13:00:00|14142.9|14142|14154.3|14152.8|14166.6|14165.7|14136.7|14135.8|11097
1622210400000|2021-05-28 14:00:00|14154.6|14152.4|14178|14177.1|14182.8|14181.9|14145.5|14144.6|12808
1622214000000|2021-05-28 15:00:00|14177.9|14177|14188.2|14187.3|14192.4|14191.5|14170.7|14169.8|9704
1622217600000|2021-05-28 16:00:00|14188.3|14187.4|14197|14196.1|14199.8|14198.9|14187.4|14186.5|7103
1622221200000|2021-05-28 17:00:00|14196.9|14196|14193.9|14193|14200.2|14199.3|14191.7|14190.8|6562
1622224800000|2021-05-28 18:00:00|14194|14193.1|14192.7|14191.8|14195.1|14194.2|14189.6|14188.7|5029
1622228400000|2021-05-28 19:00:00|14192.6|14191.7|14189.7|14188.8|14194.2|14193.2|14187.9|14186.6|4875
1622232000000|2021-05-28 20:00:00|14189.8|14188.9|14194.4|14184.4|14199.5|14194.2|14186.9|14180.8|6178
1622404800000|2021-05-30 20:00:00|14187|14167|14195|14175|14200.9|14180.9|14186.9|14166.9|275
1622408400000|2021-05-30 21:00:00|14194.5|14174.5|14193.3|14184.8|14201.4|14188.3|14183.1|14168.1|953
1622412000000|2021-05-30 22:00:00|14193.8|14185.7|14187.4|14185.9|14198.3|14190.4|14184.9|14180.7|4002
1622415600000|2021-05-30 23:00:00|14186.8|14185.3|14180.3|14178.8|14189.5|14188|14179.8|14178.3|2061
1622419200000|2021-05-31 00:00:00|14180.4|14178.9|14182.3|14180.8|14185.8|14184.3|14173.7|14172.5|4509
1622422800000|2021-05-31 01:00:00|14182.4|14180.9|14197.4|14196.5|14197.8|14196.9|14178.9|14177.6|5518
1622426400000|2021-05-31 02:00:00|14197.6|14196.7|14201|14199.5|14201.4|14200.1|14196.5|14195.1|3928
1622430000000|2021-05-31 03:00:00|14200.9|14199.4|14196.9|14196|14201.5|14200|14193.5|14192.4|3668
1622433600000|2021-05-31 04:00:00|14197.1|14196.2|14195.6|14194.1|14199.4|14198|14193.2|14192.1|3390
1622437200000|2021-05-31 05:00:00|14195.5|14194|14188.9|14187.4|14198.4|14197.1|14185.5|14184.5|4234
1622440800000|2021-05-31 06:00:00|14189.1|14187.6|14181.1|14179.6|14192.5|14191.6|14175.2|14173.9|6539
1622444400000|2021-05-31 07:00:00|14181.2|14179.7|14178.2|14176.7|14192.5|14191.4|14176.3|14175.4|8185
1622448000000|2021-05-31 08:00:00|14178.1|14176.6|14172.2|14170.7|14179.4|14178|14164.3|14163.4|8941
1622451600000|2021-05-31 09:00:00|14172.1|14170.6|14175.1|14174.2|14179.6|14178.6|14165|14164.1|7686
1622455200000|2021-05-31 10:00:00|14175|14174.1|14174.4|14173.5|14178.7|14177.7|14167.8|14166.7|5957
1622458800000|2021-05-31 11:00:00|14174.3|14173.4|14184|14182.5|14185.9|14185|14169.4|14168.3|5416
1622462400000|2021-05-31 12:00:00|14183.8|14182.9|14182|14180.5|14187.1|14185.7|14179.6|14178.6|5102
1622466000000|2021-05-31 13:00:00|14182.1|14180.6|14173.9|14172.4|14184.1|14183.2|14170.1|14168.8|6292
1622469600000|2021-05-31 14:00:00|14173.7|14172.8|14214.4|14212.9|14216.9|14215.4|14167|14165.5|7294
1622473200000|2021-05-31 15:00:00|14214.5|14213|14213|14212.1|14218.7|14217.5|14205.4|14204.5|7689
1622476800000|2021-05-31 16:00:00|14212.9|14212|14206.7|14205.2|14213.5|14212.4|14205.5|14204|3851
1622480400000|2021-05-31 17:00:00|14207|14204.6|14207.4|14205.9|14210|14207.4|14205.2|14202.9|4677
1622484000000|2021-05-31 18:00:00|14207.5|14206|14207.2|14201.7|14209.9|14208.5|14201.9|14198|5847
1622487600000|2021-05-31 19:00:00|14207.1|14201.8|14207.8|14204.9|14209.3|14205.7|14202.3|14199.3|6085
1622491200000|2021-05-31 20:00:00|14207.3|14204.8|14215.7|14205.7|14222.5|14214.5|14204.9|14200.9|4581
1622494800000|2021-05-31 21:00:00|14215.1|14205.1|14214|14204|14218.1|14209.1|14206.5|14200|1737
1622498400000|2021-05-31 22:00:00|14213.8|14204.3|14217.2|14215.7|14219.8|14217.7|14210.5|14203.9|3797
1622502000000|2021-05-31 23:00:00|14217.4|14215.9|14227.7|14226.2|14229.4|14227.9|14215.9|14214.4|2234
1622505600000|2021-06-01 00:00:00|14227.3|14225.8|14228.4|14226.9|14229.9|14228.9|14219.6|14218.1|4020
1622509200000|2021-06-01 01:00:00|14228.6|14227.1|14241.8|14240.3|14250|14249.1|14227.3|14226.4|8388
1622512800000|2021-06-01 02:00:00|14241.9|14241|14239.8|14238.9|14247.6|14246.1|14234.1|14233|6398
1622516400000|2021-06-01 03:00:00|14239.9|14239|14237.7|14236.8|14244.6|14243.2|14234.2|14233.3|5065
1622520000000|2021-06-01 04:00:00|14238|14236.5|14234|14232.5|14240.2|14238.7|14230.8|14229.3|4519
1622523600000|2021-06-01 05:00:00|14233.9|14232.4|14228.1|14226.6|14235.3|14233.8|14220.4|14218.9|5158
1622527200000|2021-06-01 06:00:00|14228.3|14226.8|14235.9|14235|14239.5|14238.5|14212.9|14211.4|7569
1622530800000|2021-06-01 07:00:00|14236.2|14235.3|14223.4|14221.9|14243.8|14242.9|14219.2|14218.2|9511
1622534400000|2021-06-01 08:00:00|14223.7|14222.2|14190.2|14189.3|14225.8|14224.7|14177|14175.5|11141
1622538000000|2021-06-01 09:00:00|14190|14189.1|14182.9|14182|14195.5|14194.6|14180.6|14179.7|7955
1622541600000|2021-06-01 10:00:00|14182.8|14181.9|14182|14180.5|14190.4|14189.3|14167.3|14165.8|7816
1622545200000|2021-06-01 11:00:00|14182.1|14180.6|14170.1|14169.2|14189|14188.1|14168.8|14167.6|6956
1622548800000|2021-06-01 12:00:00|14169.8|14168.9|14160.2|14159.3|14177|14176.1|14155.8|14154.6|9217
1622552400000|2021-06-01 13:00:00|14160|14159.1|14179.4|14177.1|14192.5|14191.6|14157.8|14156.9|10451
1622556000000|2021-06-01 14:00:00|14179.5|14177|14173.9|14173|14193.1|14191.6|14168.3|14167.4|13332
1622559600000|2021-06-01 15:00:00|14174.1|14173.2|14167.6|14166.7|14181|14180.1|14165.4|14164.4|8192
1622563200000|2021-06-01 16:00:00|14167.7|14166.8|14161.7|14160.8|14171.1|14170.2|14161|14160.1|6862
1622566800000|2021-06-01 17:00:00|14161.6|14160.7|14156|14155.1|14163.2|14162.3|14155.4|14154.5|4979
1622570400000|2021-06-01 18:00:00|14156.1|14155.2|14160.8|14159.9|14163.7|14162.8|14155.7|14154.6|4149
1622574000000|2021-06-01 19:00:00|14160.7|14159.8|14152|14151.1|14163.3|14162.1|14151.3|14150.4|4259
1622577600000|2021-06-01 20:00:00|14152.1|14151.2|14154.4|14146.9|14156.6|14152.3|14147.5|14145.3|3320
1622581200000|2021-06-01 21:00:00|14154.3|14147.1|14153|14146.7|14158.7|14150.4|14150|14144.5|2977
1622584800000|2021-06-01 22:00:00|14152.9|14146.6|14151.4|14149.9|14156.2|14151.3|14146.4|14144.2|3038
1622588400000|2021-06-01 23:00:00|14151.6|14150.1|14156.4|14154.9|14156.7|14155.2|14149.3|14147.8|2068
1622592000000|2021-06-02 00:00:00|14156.2|14154.7|14158.6|14157.7|14163.6|14162.1|14152.7|14151.5|5102
1622595600000|2021-06-02 01:00:00|14158.5|14157.6|14157|14155.5|14164.5|14163.3|14154.7|14153.6|5085
1622599200000|2021-06-02 02:00:00|14156.4|14155.3|14161|14159.5|14164.8|14163.7|14153|14151.7|4370
1622602800000|2021-06-02 03:00:00|14161.1|14159.6|14160.2|14159.3|14164.6|14163.4|14156.5|14155.4|2706
1622606400000|2021-06-02 04:00:00|14160.7|14159.8|14148.9|14148|14161.5|14160.4|14148.4|14146.9|3270
1622610000000|2021-06-02 05:00:00|14149.2|14147.7|14152.5|14151|14157.8|14156.4|14147|14145.8|4909
1622613600000|2021-06-02 06:00:00|14152.4|14150.9|14148|14147.1|14159.2|14158.1|14143.2|14141.9|8230
1622617200000|2021-06-02 07:00:00|14147.3|14146.4|14140.4|14138.9|14151.6|14150.3|14129.3|14127.8|9791
1622620800000|2021-06-02 08:00:00|14140.5|14139|14136.7|14135.8|14144.8|14143.8|14125.5|14124.4|9090
1622624400000|2021-06-02 09:00:00|14136.8|14135.9|14143.9|14143|14145.8|14144.8|14129.8|14128.7|8104
1622628000000|2021-06-02 10:00:00|14143.7|14142.8|14125.3|14123.8|14147.9|14146.9|14122.8|14121.6|7578
1622631600000|2021-06-02 11:00:00|14125.1|14124.2|14140.9|14140|14142.1|14141.2|14111.9|14111|8212
1622635200000|2021-06-02 12:00:00|14141|14140.1|14167.7|14166.8|14173.1|14171.9|14139.5|14138.6|9100
1622638800000|2021-06-02 13:00:00|14167.8|14166.9|14169.6|14168.7|14169.8|14168.9|14154.9|14154|9101
1622642400000|2021-06-02 14:00:00|14169.8|14168.9|14165.8|14164.9|14180.9|14180|14161.9|14161|9774
1622646000000|2021-06-02 15:00:00|14166.1|14165.2|14176.6|14175.7|14184.2|14183|14163|14162.1|7074
1622649600000|2021-06-02 16:00:00|14176.7|14175.8|14174.8|14173.9|14177.1|14176|14165.8|14164.9|4786
1622653200000|2021-06-02 17:00:00|14174.9|14174|14175|14174.1|14178.8|14177.7|14165.6|14164.5|4439
1622656800000|2021-06-02 18:00:00|14175.2|14174.3|14168.9|14168|14180.7|14179.8|14163.3|14162.3|5084
1622660400000|2021-06-02 19:00:00|14169|14168.1|14171.6|14170.7|14176.2|14175|14168.2|14167.3|4404
1622664000000|2021-06-02 20:00:00|14171.5|14170.6|14173.9|14169.7|14177.8|14171.3|14166.6|14165.4|3575
1622667600000|2021-06-02 21:00:00|14173.1|14170.5|14176.6|14168.9|14180.7|14174|14170.7|14164.7|2411
1622671200000|2021-06-02 22:00:00|14175.9|14169.2|14171.1|14169.6|14175.9|14171.9|14169.5|14167.5|2250
1622674800000|2021-06-02 23:00:00|14171|14169.5|14171.8|14170.3|14172.5|14171.3|14168.6|14167.2|1649
1622678400000|2021-06-03 00:00:00|14172.1|14170.6|14178.5|14177.6|14180.4|14179.2|14171.7|14170.4|2920
1622682000000|2021-06-03 01:00:00|14178.8|14177.3|14171.3|14170.4|14179.4|14178.1|14168.6|14167.1|4175
1622685600000|2021-06-03 02:00:00|14171.4|14170.5|14168.8|14167.9|14176.6|14175.5|14168.4|14167.2|3341
1622689200000|2021-06-03 03:00:00|14168.7|14167.8|14169.9|14169|14171.2|14170.1|14165.4|14164.3|2758
1622692800000|2021-06-03 04:00:00|14170.3|14168.8|14162.9|14161.4|14171.4|14170.1|14161.7|14160.4|2549
1622696400000|2021-06-03 05:00:00|14162.8|14161.3|14154.3|14152.8|14162.9|14161.7|14150.7|14149.5|4634
1622700000000|2021-06-03 06:00:00|14153.7|14152.2|14153.1|14152.2|14160|14159.1|14144.6|14143.6|6832
1622703600000|2021-06-03 07:00:00|14153.3|14152.4|14146.8|14145.9|14164.2|14163.3|14143.9|14143|8144
1622707200000|2021-06-03 08:00:00|14146.5|14145.6|14178.9|14178|14188.3|14187.4|14145.9|14145|9200
1622710800000|2021-06-03 09:00:00|14178.4|14177.5|14188.2|14187.3|14188.5|14187.6|14176.4|14175.5|7536
1622714400000|2021-06-03 10:00:00|14188.1|14187.2|14178.4|14177.5|14203.8|14202.7|14177.5|14176.6|9599
1622718000000|2021-06-03 11:00:00|14178.5|14177.6|14187.5|14186.6|14195.3|14194.4|14175.9|14175|9073
1622721600000|2021-06-03 12:00:00|14187.4|14186.5|14157.5|14156|14189.6|14188.7|14152.4|14151|14137
1622725200000|2021-06-03 13:00:00|14157.6|14156.7|14112.8|14111.3|14159.6|14158.4|14108.4|14107.5|11708
1622728800000|2021-06-03 14:00:00|14113.5|14111|14116|14115.1|14121.8|14120.8|14100.2|14099.3|13117
1622732400000|2021-06-03 15:00:00|14115.8|14114.9|14099.7|14098.8|14118.6|14117.7|14092.5|14091.6|9848
1622736000000|2021-06-03 16:00:00|14099.8|14098.9|14099.3|14098.4|14105.9|14104.6|14096.8|14095.9|6838
1622739600000|2021-06-03 17:00:00|14099.2|14098.3|14092.3|14091.4|14100.2|14099.1|14086.8|14085.9|5325
1622743200000|2021-06-03 18:00:00|14092.2|14091.3|14096.3|14095.4|14100|14099.1|14091|14089.9|4546
1622746800000|2021-06-03 19:00:00|14096.5|14095.6|14107.8|14106.9|14108.6|14107.7|14096.5|14095.6|4384
1622750400000|2021-06-03 20:00:00|14107.7|14106.8|14109.7|14102.9|14116.1|14108.5|14103.5|14099.2|3124
1622754000000|2021-06-03 21:00:00|14109.6|14102.3|14106.5|14101|14111.7|14104.3|14101.3|14093.9|3308
1622757600000|2021-06-03 22:00:00|14107.4|14100.3|14109.4|14107.9|14113.1|14108|14105|14100.1|3732
1622761200000|2021-06-03 23:00:00|14108.9|14108|14108.8|14107.3|14113.2|14111.7|14108.5|14107|1705
1622764800000|2021-06-04 00:00:00|14108.5|14107|14105.2|14103.7|14109.1|14107.6|14095.8|14094.3|5392
1622768400000|2021-06-04 01:00:00|14105.1|14103.6|14099.3|14097.8|14111.5|14110.3|14096.1|14095|5648
1622772000000|2021-06-04 02:00:00|14099.2|14098.3|14104.3|14103.4|14105.3|14104|14095.7|14094.5|5686
1622775600000|2021-06-04 03:00:00|14104.2|14103.3|14097.9|14096.4|14106.3|14105|14097.3|14096.2|3744
1622779200000|2021-06-04 04:00:00|14097.5|14097|14095.1|14094.2|14098.6|14097.6|14091|14089.6|4352
1622782800000|2021-06-04 05:00:00|14095.2|14094.3|14088.1|14086.6|14097.9|14096.8|14083.7|14082.6|5975
1622786400000|2021-06-04 06:00:00|14087.5|14086|14107.6|14106.7|14109.1|14108.2|14085.8|14084.6|8018
1622790000000|2021-06-04 07:00:00|14107.3|14106.4|14116|14114.5|14117.8|14116.6|14099.6|14098.7|8532
1622793600000|2021-06-04 08:00:00|14115.9|14114.4|14127.6|14126.7|14132.4|14131.4|14111.6|14110.5|8500
1622797200000|2021-06-04 09:00:00|14127.7|14126.8|14127.7|14126.8|14131.3|14130.4|14121.5|14120.3|6586
1622800800000|2021-06-04 10:00:00|14127.8|14126.9|14119|14117.5|14130.2|14129.2|14116.8|14115.6|6473
1622804400000|2021-06-04 11:00:00|14118.7|14117.2|14131.2|14129.7|14132.3|14131.1|14116.1|14115.1|7035
1622808000000|2021-06-04 12:00:00|14131.3|14129.8|14179.3|14178.4|14186.6|14185.1|14130.4|14129.5|15579
1622811600000|2021-06-04 13:00:00|14179.4|14177.9|14189|14186.4|14201|14200.1|14177.4|14176.5|11107
1622815200000|2021-06-04 14:00:00|14188.9|14187.2|14171.8|14170.9|14194.4|14193.5|14166.8|14165.9|11300
1622818800000|2021-06-04 15:00:00|14171.7|14170.8|14174.1|14173.2|14179|14178.1|14166|14165.1|8135
1622822400000|2021-06-04 16:00:00|14174|14173.1|14164|14163.1|14176.1|14175.2|14161.6|14160.7|5556
1622826000000|2021-06-04 17:00:00|14163.9|14163|14162.8|14161.9|14165.5|14164.6|14159.6|14158.7|4355
1622829600000|2021-06-04 18:00:00|14162.9|14162|14162.2|14161.3|14165.3|14164.1|14155.6|14154.7|4053
1622833200000|2021-06-04 19:00:00|14162.1|14161.2|14167.1|14166.2|14167.4|14166.3|14159.5|14158.6|3989
1622836800000|2021-06-04 20:00:00|14167|14166.1|14161.7|14154.3|14169.3|14167|14157.7|14147.7|2754
1623009600000|2021-06-06 20:00:00|14161|14141|14157.2|14141.1|14167.8|14147.9|14155|14138.7|107
1623013200000|2021-06-06 21:00:00|14161|14141|14164|14156.6|14186.2|14170.4|14155|14138.7|1800
1623016800000|2021-06-06 22:00:00|14165.5|14156.3|14158.3|14156.8|14168.3|14162.8|14157.5|14154|4988
1623020400000|2021-06-06 23:00:00|14158.4|14156.9|14165.1|14161.3|14170.7|14164.5|14158.4|14156.4|3128
1623024000000|2021-06-07 00:00:00|14169.7|14159.7|14162.2|14160.7|14175.3|14169.9|14161.2|14157.7|7016
1623027600000|2021-06-07 01:00:00|14162.3|14160.8|14143.3|14141.8|14162.6|14161.1|14142.9|14141.5|6526
1623031200000|2021-06-07 02:00:00|14143.2|14141.7|14140.8|14139.9|14147.4|14146.4|14139.4|14138.1|5350
1623034800000|2021-06-07 03:00:00|14141.1|14139.6|14144.2|14142.7|14146.4|14145.4|14140.6|14139.3|4384
1623038400000|2021-06-07 04:00:00|14144.1|14143.2|14147.3|14145.8|14150.3|14149.1|14139.5|14138.4|3835
1623042000000|2021-06-07 05:00:00|14147.2|14145.7|14134.2|14132.7|14148|14146.7|14133.9|14132.4|4586
1623045600000|2021-06-07 06:00:00|14134.3|14132.8|14119.5|14118.6|14134.5|14133.4|14111.6|14110.7|7433
1623049200000|2021-06-07 07:00:00|14119.6|14118.7|14135.7|14134.8|14139.9|14138.9|14116|14114.9|8290
1623052800000|2021-06-07 08:00:00|14135.6|14134.7|14142.3|14141.4|14144.2|14143.3|14118.4|14117.5|7923
1623056400000|2021-06-07 09:00:00|14142.2|14141.3|14145.3|14144.4|14146.2|14145.2|14130.9|14130|6345
1623060000000|2021-06-07 10:00:00|14145.2|14144.3|14150|14149.1|14150.3|14149.3|14126.6|14125.7|6472
1623063600000|2021-06-07 11:00:00|14149.9|14149|14173.7|14172.8|14176.2|14175.2|14148.7|14147.8|6913
1623067200000|2021-06-07 12:00:00|14174.3|14173.4|14175.9|14174.4|14180.9|14179.8|14167.3|14166.2|7453
1623070800000|2021-06-07 13:00:00|14176.1|14174.6|14170.2|14169.3|14182.4|14181.5|14166.3|14165.4|9145
1623074400000|2021-06-07 14:00:00|14170.1|14169.2|14168.4|14167.5|14185.6|14184.7|14163|14162.1|9487
1623078000000|2021-06-07 15:00:00|14168.1|14167.2|14177.6|14176.7|14180.1|14179.2|14165.9|14164.8|7127
1623081600000|2021-06-07 16:00:00|14177.7|14176.8|14180.9|14180|14184.5|14183.6|14177.3|14176.4|4758
1623085200000|2021-06-07 17:00:00|14180.8|14179.9|14189|14188.1|14189.8|14188.9|14180.1|14179.2|3739
1623088800000|2021-06-07 18:00:00|14188.9|14188|14184.5|14183.6|14191.3|14190.4|14184|14183.1|3289
1623092400000|2021-06-07 19:00:00|14184.4|14183.5|14183.3|14182.4|14185.7|14184.5|14180.3|14179.2|3003
1623096000000|2021-06-07 20:00:00|14183.1|14182.2|14181.7|14174.1|14184.2|14182.8|14176.6|14174.1|2185
1623099600000|2021-06-07 21:00:00|14180.9|14176.2|14183.4|14179|14190.9|14184.1|14180.3|14173.7|3760
1623103200000|2021-06-07 22:00:00|14182.5|14178.5|14180.4|14178.9|14186.3|14180.9|14177.6|14175.2|4983
1623106800000|2021-06-07 23:00:00|14180.6|14179.1|14176.7|14175.2|14181.1|14179.1|14175.9|14174.4|1550
1623110400000|2021-06-08 00:00:00|14176.6|14175.1|14171.3|14169.8|14185.3|14184.3|14166.3|14165.4|4083
1623114000000|2021-06-08 01:00:00|14171.2|14169.7|14171.3|14169.8|14178|14176.5|14168.7|14167.4|5236
1623117600000|2021-06-08 02:00:00|14171.2|14169.7|14164.6|14163.7|14174.8|14173.5|14164.5|14163.3|5301
1623121200000|2021-06-08 03:00:00|14164.9|14163.4|14161.4|14159.9|14164.9|14163.4|14158.7|14157.5|4996
1623124800000|2021-06-08 04:00:00|14161.3|14159.8|14158.1|14156.6|14161.6|14160.5|14156.6|14155.2|2126
1623128400000|2021-06-08 05:00:00|14158|14156.5|14151.5|14150|14162.3|14161.4|14147.7|14146.2|3781
1623132000000|2021-06-08 06:00:00|14151.4|14149.9|14154.6|14153.7|14165.9|14164.9|14150.8|14149.7|6382
1623135600000|2021-06-08 07:00:00|14154.4|14153.5|14139.5|14138.6|14165.7|14164.8|14131.6|14130.7|8567
1623139200000|2021-06-08 08:00:00|14139.4|14138.5|14142.7|14141.8|14146.5|14145.4|14128.7|14127.8|7411
1623142800000|2021-06-08 09:00:00|14142.8|14141.9|14138.1|14137.2|14148.3|14147.4|14135.8|14134.9|6094
1623146400000|2021-06-08 10:00:00|14138.2|14137.3|14143.7|14142.8|14146.4|14145.5|14131.7|14130.8|7979
1623150000000|2021-06-08 11:00:00|14143.6|14142.7|14146.6|14145.7|14155.1|14154.2|14141.4|14140.5|6580
1623153600000|2021-06-08 12:00:00|14146.7|14145.8|14145.1|14144.2|14157.9|14157|14139.6|14138.7|9214
1623157200000|2021-06-08 13:00:00|14145|14144.1|14124.4|14123.5|14155.9|14155|14121.2|14120.3|9319
1623160800000|2021-06-08 14:00:00|14124.3|14123.4|14149.7|14148.8|14159.5|14158.6|14123.3|14122.4|10003
1623164400000|2021-06-08 15:00:00|14149.8|14148.9|14146.7|14145.8|14152.8|14151.9|14142|14141.1|7341
1623168000000|2021-06-08 16:00:00|14146.5|14145.6|14148.5|14147.6|14153.5|14152.6|14143.9|14143|4362
1623171600000|2021-06-08 17:00:00|14148.6|14147.7|14154.3|14153.4|14154.5|14153.6|14146.7|14145.8|2901
1623175200000|2021-06-08 18:00:00|14154.2|14153.3|14164|14163.1|14164.8|14163.9|14153.7|14152.8|3069
1623178800000|2021-06-08 19:00:00|14163.8|14162.9|14156.9|14156|14164.3|14163.4|14155.8|14154.9|4322
1623182400000|2021-06-08 20:00:00|14157|14156.1|14157|14152|14159.6|14156.6|14149.4|14148|2610
1623186000000|2021-06-08 21:00:00|14158.1|14151.8|14153.7|14146.1|14164|14154|14149.5|14140.5|3307
1623189600000|2021-06-08 22:00:00|14153.6|14146.4|14150.3|14148.8|14157.5|14150.5|14147.7|14145.3|2983
1623193200000|2021-06-08 23:00:00|14150.2|14148.7|14149.8|14148.3|14152.7|14151.5|14149|14147.5|1658
1623196800000|2021-06-09 00:00:00|14149.7|14148.2|14160.3|14158.8|14161|14159.5|14148.2|14146.7|3246
1623200400000|2021-06-09 01:00:00|14160.4|14158.9|14162.7|14161.2|14163.8|14162.9|14155.8|14154.6|3561
1623204000000|2021-06-09 02:00:00|14162.6|14161.1|14166.2|14165.3|14166.9|14166|14157.7|14156.8|3486
1623207600000|2021-06-09 03:00:00|14166.5|14165|14160.3|14159.4|14169.5|14168.1|14159.6|14158.3|3552
1623211200000|2021-06-09 04:00:00|14160.4|14159.5|14152.9|14151.4|14164.4|14163|14152.3|14151|2848
1623214800000|2021-06-09 05:00:00|14152.8|14151.3|14157.3|14155.8|14160.8|14159.3|14151.5|14150.2|2945
1623218400000|2021-06-09 06:00:00|14157.5|14156|14176.3|14174.8|14183.8|14182.3|14154.1|14153.2|6071
1623222000000|2021-06-09 07:00:00|14176.2|14174.7|14173.1|14172.2|14183.1|14182.2|14165.7|14164.5|7078
1623225600000|2021-06-09 08:00:00|14173.2|14172.3|14186.1|14185.2|14189.4|14188.4|14172.9|14171.7|7659
1623229200000|2021-06-09 09:00:00|14186.2|14185.3|14175.8|14174.9|14187.1|14186|14169.4|14168.3|5189
1623232800000|2021-06-09 10:00:00|14175.9|14175|14174.2|14172.7|14183.1|14182.1|14172|14171.1|4782
1623236400000|2021-06-09 11:00:00|14174.1|14172.6|14174.6|14173.7|14178.6|14177.7|14165.3|14164.4|5363
1623240000000|2021-06-09 12:00:00|14174.8|14173.9|14135.4|14133.9|14175.9|14175|14131.9|14131|8362
1623243600000|2021-06-09 13:00:00|14135.3|14133.8|14143.4|14141.9|14160.6|14159.5|14133.1|14132.2|7985
1623247200000|2021-06-09 14:00:00|14143.5|14142|14127.2|14126.3|14149.2|14148.3|14114.7|14113.8|10101
1623250800000|2021-06-09 15:00:00|14127.4|14126.5|14123.9|14123|14129.4|14128.5|14115.1|14114|5729
1623254400000|2021-06-09 16:00:00|14123.8|14122.9|14114.1|14113.2|14125.7|14124.8|14112.5|14111.6|4678
1623258000000|2021-06-09 17:00:00|14114.2|14113.3|14116|14115.1|14120|14118.9|14113.4|14112.5|4425
1623261600000|2021-06-09 18:00:00|14116.1|14115.2|14113.9|14113|14118.3|14117.4|14113.8|14112.8|2407
1623265200000|2021-06-09 19:00:00|14116.1|14115.2|14111.1|14110.2|14116.8|14115.8|14110.5|14109.2|3343
1623268800000|2021-06-09 20:00:00|14111.4|14109.9|14123.4|14113.4|14123.9|14114.7|14110.7|14109.4|1906
1623272400000|2021-06-09 21:00:00|14123.2|14113.2|14118.3|14112.9|14125.2|14115.6|14113.8|14110.5|2660
1623276000000|2021-06-09 22:00:00|14118.4|14112.8|14112.3|14110.8|14119.9|14115.7|14110.5|14108.6|1928
1623279600000|2021-06-09 23:00:00|14112.2|14110.7|14111.7|14110.8|14112.9|14111.6|14110.6|14109.1|1293
1623283200000|2021-06-10 00:00:00|14111.8|14110.9|14111.4|14109.9|14115.6|14114.1|14110.2|14108.9|2824
1623286800000|2021-06-10 01:00:00|14111.3|14109.8|14119.4|14117.9|14126|14124.5|14110.4|14109.2|4651
1623290400000|2021-06-10 02:00:00|14119.5|14118|14114.3|14112.8|14120.7|14119.5|14113.3|14112.1|3277
1623294000000|2021-06-10 03:00:00|14114.4|14112.9|14119.2|14117.7|14120.7|14119.2|14113.5|14112.4|2067
1623297600000|2021-06-10 04:00:00|14119|14118.1|14108.5|14107|14119.3|14118.1|14105.4|14104.2|2777
1623301200000|2021-06-10 05:00:00|14108.7|14107.2|14111.8|14110.3|14112.8|14111.7|14105.9|14104.7|3276
1623304800000|2021-06-10 06:00:00|14111.7|14110.2|14111.7|14110.2|14117.1|14116.1|14101.8|14100.7|6241
1623308400000|2021-06-10 07:00:00|14111.8|14110.3|14088.3|14087.4|14112.3|14111.4|14074|14073.1|9731
1623312000000|2021-06-10 08:00:00|14088.4|14087.5|14088.6|14087.7|14091.9|14090.9|14077|14076.1|7829
1623315600000|2021-06-10 09:00:00|14088.5|14087.6|14098.8|14097.9|14102.2|14101.2|14088.3|14087.2|7931
1623319200000|2021-06-10 10:00:00|14098.9|14098|14097.6|14096.1|14104.9|14103.9|14091.8|14090.7|7222
1623322800000|2021-06-10 11:00:00|14097.7|14096.2|14102.3|14100.8|14111.1|14109.6|14090.9|14089.8|9204
1623326400000|2021-06-10 12:00:00|14102.6|14101.1|14149.1|14147.6|14151.5|14150|14087.2|14081.8|15785
1623330000000|2021-06-10 13:00:00|14149.2|14147.7|14153.8|14152.3|14157.8|14156.5|14121.1|14119.6|13558
1623333600000|2021-06-10 14:00:00|14153.7|14152.2|14143.1|14142.2|14172.5|14171.4|14142.2|14141.3|11512
1623337200000|2021-06-10 15:00:00|14142.9|14142|14165.1|14164.2|14167|14166.1|14142.1|14141.2|7878
1623340800000|2021-06-10 16:00:00|14164.9|14164|14166.3|14164.8|14171|14170.1|14156.6|14155.7|7736
1623344400000|2021-06-10 17:00:00|14166|14165.1|14170.1|14169.2|14174.3|14173.4|14162.9|14162|5473
1623348000000|2021-06-10 18:00:00|14170.2|14169.3|14171.8|14170.3|14173.5|14172.3|14166.5|14165.6|4412
1623351600000|2021-06-10 19:00:00|14171.3|14170.4|14168.1|14167.2|14177|14175.8|14167.1|14166|4672
1623355200000|2021-06-10 20:00:00|14168.2|14167.3|14177.7|14175.1|14178.8|14177.7|14167.9|14166.6|3608
1623358800000|2021-06-10 21:00:00|14177.8|14174.8|14177.5|14174|14183|14176.9|14167.9|14156.9|3403
1623362400000|2021-06-10 22:00:00|14177.7|14174.1|14173.5|14172|14178.6|14176.6|14171.5|14169.2|2994
1623366000000|2021-06-10 23:00:00|14173.6|14172.1|14171.3|14169.8|14176.4|14174.9|14169.4|14168.1|1773
1623369600000|2021-06-11 00:00:00|14171.4|14169.9|14172.1|14170.6|14179.3|14178|14168.9|14167.4|3961
1623373200000|2021-06-11 01:00:00|14172.2|14170.7|14178.2|14176.7|14179.1|14177.9|14170.5|14169.2|3664
1623376800000|2021-06-11 02:00:00|14178.1|14176.6|14178.3|14176.8|14179.1|14177.7|14168.9|14167.7|3809
1623380400000|2021-06-11 03:00:00|14178.2|14176.7|14179.1|14177.6|14180.3|14179|14176|14174.5|2584
1623384000000|2021-06-11 04:00:00|14178.9|14178|14182.7|14181.2|14185.2|14183.9|14178.6|14177.4|2487
1623387600000|2021-06-11 05:00:00|14182.8|14181.3|14175|14170.8|14186.1|14184.9|14172.9|14166.3|3282
1623391200000|2021-06-11 06:00:00|14176|14170|14172.9|14172|14184.5|14183.1|14168|14166.5|6980
1623394800000|2021-06-11 07:00:00|14172.8|14171.9|14168|14167.1|14175.5|14174.6|14160.6|14159.5|8281
1623398400000|2021-06-11 08:00:00|14167.9|14167|14156.6|14155.7|14171.2|14169.7|14152.9|14151.7|7999
1623402000000|2021-06-11 09:00:00|14157|14156.1|14150.7|14149.2|14165.6|14164.4|14148.1|14146.8|7445
1623405600000|2021-06-11 10:00:00|14150.9|14149.4|14160.3|14158.8|14166|14165.1|14142.3|14141.1|7738
1623409200000|2021-06-11 11:00:00|14159.8|14158.9|14152.2|14151.3|14166.2|14165.3|14149.2|14148.3|8272
1623412800000|2021-06-11 12:00:00|14152.1|14151.2|14141|14140.1|14159.3|14158.2|14140|14139.1|8558
1623416400000|2021-06-11 13:00:00|14141.1|14140.2|14125.1|14123.6|14151|14149.5|14122.1|14121.1|9258
1623420000000|2021-06-11 14:00:00|14125.2|14123.7|14123.7|14122.8|14132.3|14131.4|14107.5|14106.6|9959
1623423600000|2021-06-11 15:00:00|14123.5|14122.6|14113.3|14112.4|14127.4|14126.4|14105.4|14104.1|7988
1623427200000|2021-06-11 16:00:00|14113.1|14112.2|14106.1|14104.6|14113.9|14112.8|14103.2|14101.9|5765
1623430800000|2021-06-11 17:00:00|14105.8|14104.9|14104.1|14103.2|14106.4|14105.2|14096.4|14095.1|4361
1623434400000|2021-06-11 18:00:00|14104.2|14103.3|14107.4|14106.5|14107.6|14106.6|14097.8|14096.6|4135
1623438000000|2021-06-11 19:00:00|14107.5|14106.6|14117|14115.5|14118.3|14117.1|14105.6|14104.4|3674
1623441600000|2021-06-11 20:00:00|14116.8|14115.3|14114.6|14113.1|14119.5|14118|14111.2|14100.3|3045
1623614400000|2021-06-13 20:00:00|14115.9|14094.9|14116.5|14095.5|14119.4|14098.4|14115.6|14094.6|121
1623618000000|2021-06-13 21:00:00|14116.4|14095.4|14116.5|14105.5|14123|14108.6|14113|14094.1|1206
1623621600000|2021-06-13 22:00:00|14118.4|14107.4|14116.5|14114|14122.1|14117.8|14111.3|14102.7|4942
1623625200000|2021-06-13 23:00:00|14116.8|14114.2|14118.4|14116.9|14120.1|14118.6|14114.3|14112.4|1842
1623628800000|2021-06-14 00:00:00|14119|14117.5|14108.6|14107.7|14119.5|14118.2|14107.5|14106|3893
1623632400000|2021-06-14 01:00:00|14108.7|14107.8|14111|14109.5|14114.4|14112.9|14105.8|14104.4|4016
1623636000000|2021-06-14 02:00:00|14111.1|14109.6|14113.1|14111.6|14119.2|14117.7|14110.9|14109.6|2860
1623639600000|2021-06-14 03:00:00|14113.3|14111.8|14112.2|14110.7|14114.6|14113.1|14106.6|14105.5|2604
1623643200000|2021-06-14 04:00:00|14112.1|14110.6|14113.5|14112|14116.3|14115|14108.7|14107.4|2721
1623646800000|2021-06-14 05:00:00|14113.9|14112.4|14112.6|14111.1|14116.4|14114.9|14108.7|14107.2|2599
1623650400000|2021-06-14 06:00:00|14112.9|14111.4|14108.6|14107.1|14117|14116.1|14101.6|14100.4|6825
1623654000000|2021-06-14 07:00:00|14108.7|14107.2|14102.7|14101.8|14112.3|14111.1|14093.4|14092.5|9467
1623657600000|2021-06-14 08:00:00|14103|14101.5|14084.1|14083.2|14103.7|14102.5|14070.7|14069.8|8078
1623661200000|2021-06-14 09:00:00|14084.2|14083.3|14091.8|14090.9|14099.1|14098|14079.4|14078.2|6880
1623664800000|2021-06-14 10:00:00|14091.7|14090.8|14107.7|14106.8|14109.6|14108.7|14085.1|14084.1|6658
1623668400000|2021-06-14 11:00:00|14107.8|14106.9|14101.9|14101|14110.3|14109.4|14097.4|14096.5|6098
1623672000000|2021-06-14 12:00:00|14102.3|14101.4|14109.5|14108.6|14119|14117.9|14100.5|14099.6|7534
1623675600000|2021-06-14 13:00:00|14109.6|14108.7|14114.7|14113.8|14124.7|14123.4|14108.4|14107.3|7980
1623679200000|2021-06-14 14:00:00|14114.9|14114|14116.3|14115.4|14122.2|14121.3|14111.4|14110.3|8334
1623682800000|2021-06-14 15:00:00|14116.4|14115.5|14115.5|14114.6|14121.2|14120.3|14107.6|14106.7|5919
1623686400000|2021-06-14 16:00:00|14115.6|14114.7|14113.1|14112.2|14120.5|14119.6|14113|14112|4371
1623690000000|2021-06-14 17:00:00|14113.2|14112.3|14112.4|14111.5|14115.7|14114.8|14109|14108.1|3699
1623693600000|2021-06-14 18:00:00|14112.7|14111.8|14107.3|14106.4|14113.6|14112.7|14106.8|14105.9|3556
1623697200000|2021-06-14 19:00:00|14107.4|14106.5|14109.4|14108.5|14113.6|14112.2|14106.6|14105.7|3162
1623700800000|2021-06-14 20:00:00|14109.5|14108.6|14118.4|14107.4|14118.9|14108.8|14104.9|14102.6|2697
1623704400000|2021-06-14 21:00:00|14118.1|14107.1|14115.2|14105|14122.4|14111.4|14107.4|14099.9|4397
1623708000000|2021-06-14 22:00:00|14114.7|14105.3|14109.8|14108.3|14116.6|14109.2|14108.4|14101.9|4798
1623711600000|2021-06-14 23:00:00|14110.2|14108|14110.3|14108.8|14113.3|14111.8|14107.8|14106.3|1850
1623715200000|2021-06-15 00:00:00|14110.4|14108.9|14112.6|14111.1|14117.6|14116.1|14105.6|14104.1|3746
1623718800000|2021-06-15 01:00:00|14112.7|14111.2|14102.6|14101.7|14113.6|14112.1|14099.6|14098.4|5729
1623722400000|2021-06-15 02:00:00|14102.5|14101.6|14111.8|14110.3|14113.1|14111.9|14099.7|14098.2|4435
1623726000000|2021-06-15 03:00:00|14111.4|14110.5|14111.8|14110.3|14113.9|14112.7|14108.4|14107.2|2770
1623729600000|2021-06-15 04:00:00|14111.7|14110.2|14114.8|14113.3|14115.9|14115|14111.5|14110.1|2586
1623733200000|2021-06-15 05:00:00|14114.5|14113.6|14126.5|14119.7|14128.4|14125.4|14110.4|14109.2|3046
1623736800000|2021-06-15 06:00:00|14125.6|14120.3|14110.8|14109.9|14129.5|14128.5|14108.1|14107.2|7794
1623740400000|2021-06-15 07:00:00|14110.9|14110|14116.5|14115|14120.7|14119.4|14106.9|14105.7|7611
1623744000000|2021-06-15 08:00:00|14116|14115.1|14087.3|14086.4|14118.7|14117.5|14086.5|14085.4|6979
1623747600000|2021-06-15 09:00:00|14087.2|14086.3|14075.8|14074.9|14088.6|14087.3|14071.8|14070.9|7129
1623751200000|2021-06-15 10:00:00|14075.7|14074.8|14086|14084.5|14086.1|14084.9|14075.3|14074.3|5514
1623754800000|2021-06-15 11:00:00|14086.1|14084.6|14042.4|14040.9|14088|14087.1|14034.8|14033.7|8175
1623758400000|2021-06-15 12:00:00|14042.5|14041|14068.9|14068|14069.4|14068.5|14041.8|14040.7|9267
1623762000000|2021-06-15 13:00:00|14068.8|14067.9|14079.3|14077.8|14091.5|14090.3|14067.1|14066.2|8627
1623765600000|2021-06-15 14:00:00|14079.2|14077.7|14086.2|14085.3|14095.1|14094.2|14073.1|14072.2|9704
1623769200000|2021-06-15 15:00:00|14086.1|14085.2|14073.5|14072|14092.7|14091.8|14072.6|14071.7|6560
1623772800000|2021-06-15 16:00:00|14073.6|14072.1|14078.8|14077.9|14085.8|14084.9|14070.8|14069.8|5041
1623776400000|2021-06-15 17:00:00|14078.9|14078|14081.8|14080.9|14084.5|14083.6|14076.7|14075.7|4425
1623780000000|2021-06-15 18:00:00|14081.7|14080.8|14082|14081.1|14084.8|14083.9|14080.8|14079.7|3647
1623783600000|2021-06-15 19:00:00|14081.9|14081|14083.1|14081.6|14083.3|14081.9|14077.4|14076.4|3929
1623787200000|2021-06-15 20:00:00|14083.3|14081.8|14086.9|14081.5|14090.7|14085.2|14081.3|14078.6|3099
1623790800000|2021-06-15 21:00:00|14087.6|14080.6|14089.2|14081.9|14092.7|14083.4|14083.5|14075.3|2733
1623794400000|2021-06-15 22:00:00|14088.6|14081.8|14082.3|14079.9|14089|14085.4|14081|14078.4|2895
1623798000000|2021-06-15 23:00:00|14082.2|14080.1|14081.6|14080.1|14082.7|14081.2|14079.4|14077.9|1600
1623801600000|2021-06-16 00:00:00|14081.5|14080|14079.2|14077.7|14086|14084.8|14079|14077.7|2654
1623805200000|2021-06-16 01:00:00|14078.9|14078|14080.1|14078.6|14083.8|14082.4|14077|14075.8|3160
1623808800000|2021-06-16 02:00:00|14080.2|14078.7|14082.2|14080.7|14082.8|14081.7|14077.6|14076.4|3803
1623812400000|2021-06-16 03:00:00|14082.3|14080.8|14083|14081.5|14084.4|14082.9|14079.9|14078.6|3029
1623816000000|2021-06-16 04:00:00|14083.1|14081.6|14088.5|14087|14090.6|14089.2|14082.3|14080.8|2940
1623819600000|2021-06-16 05:00:00|14088.4|14086.9|14094.8|14084.4|14094.8|14092.5|14085.8|14084.4|3667
1623823200000|2021-06-16 06:00:00|14095.1|14084.7|14114.4|14113.5|14121.2|14120|14084.9|14083.4|8202
1623826800000|2021-06-16 07:00:00|14115|14114.1|14118.1|14117.2|14123.8|14122.9|14106.6|14105.4|8481
1623830400000|2021-06-16 08:00:00|14118|14117.1|14104.3|14103.4|14120.5|14119.4|14102.9|14102|6744
1623834000000|2021-06-16 09:00:00|14103.9|14103|14113.8|14112.9|14116.2|14115.3|14099.1|14098.1|5777
1623837600000|2021-06-16 10:00:00|14113.9|14113|14117.4|14116.5|14119.9|14118.8|14110.5|14109.6|5580
1623841200000|2021-06-16 11:00:00|14117.7|14116.8|14116.8|14115.9|14119.3|14118.4|14110.4|14109.2|5437
1623844800000|2021-06-16 12:00:00|14116.9|14116|14112|14111.1|14133.3|14132.3|14111.3|14110.4|7753
1623848400000|2021-06-16 13:00:00|14111.9|14111|14119.2|14118.3|14121.1|14120.2|14105.7|14104.8|7285
1623852000000|2021-06-16 14:00:00|14119.9|14119|14104.5|14103.6|14120.3|14119.4|14100.9|14100|7646
1623855600000|2021-06-16 15:00:00|14104.6|14103.7|14109.3|14108.4|14111.5|14110.6|14100.7|14099.6|5767
1623859200000|2021-06-16 16:00:00|14109.2|14108.3|14103|14102.1|14114.3|14113.4|14099.3|14098.4|5003
1623862800000|2021-06-16 17:00:00|14103.1|14102.2|14107.5|14096.5|14111.4|14104.6|14096.3|14095.4|4455
1623866400000|2021-06-16 18:00:00|14107.2|14096.8|14002.6|14001.1|14107.2|14096.8|13999.2|13997.7|25796
1623870000000|2021-06-16 19:00:00|14002.4|14000.9|13997.7|13996.2|14023.8|14022.3|13996.4|13995.1|15407
1623873600000|2021-06-16 20:00:00|13997.2|13996.3|13989.8|13984|14002|14000.8|13983|13980.6|7382
1623877200000|2021-06-16 21:00:00|13994.4|13983.4|13990.3|13984.7|14010.4|13999.4|13988.4|13980.8|4276
1623880800000|2021-06-16 22:00:00|13990.5|13984.5|13994.7|13992.6|13997.5|13995.6|13986.6|13981.7|6004
1623884400000|2021-06-16 23:00:00|13994.8|13993.3|13990|13988.5|13995.1|13993.6|13984.4|13982.9|3185
1623888000000|2021-06-17 00:00:00|13990.1|13988.6|13976.8|13975.3|13990.1|13988.6|13971.8|13970.3|6905
1623891600000|2021-06-17 01:00:00|13976.9|13975.4|13990.8|13989.3|13994.5|13993|13976.2|13974.7|6772
1623895200000|2021-06-17 02:00:00|13990.7|13989.2|14002.6|14001.1|14004.1|14002.7|13990.7|13989.2|5374
1623898800000|2021-06-17 03:00:00|14002.7|14001.2|13992.5|13991.6|14002.9|14001.4|13992.4|13991.4|3932
1623902400000|2021-06-17 04:00:00|13992.6|13991.7|13999.7|13998.2|13999.9|13998.7|13992|13990.9|2990
1623906000000|2021-06-17 05:00:00|13999.8|13998.3|14005.6|14004.1|14009.7|14008.5|13994.9|13993.7|4091
1623909600000|2021-06-17 06:00:00|14005.5|14004|13994.4|13992.9|14006.7|14005.2|13982.7|13981.3|10926
1623913200000|2021-06-17 07:00:00|13994.2|13992.7|13975.4|13973.9|14002.3|14000.8|13966.7|13965.5|11971
1623916800000|2021-06-17 08:00:00|13975|13974.1|13977.2|13976.3|13996.7|13995.3|13972.6|13971.5|10970
1623920400000|2021-06-17 09:00:00|13977.3|13976.4|13974.7|13973.8|13984.7|13983.8|13971.8|13970.9|8855
1623924000000|2021-06-17 10:00:00|13974.6|13973.7|13944.6|13943.7|13976.3|13975.1|13934.4|13933|9737
1623927600000|2021-06-17 11:00:00|13944.5|13943.6|13947.8|13946.9|13959.7|13958.6|13941.9|13941|8770
1623931200000|2021-06-17 12:00:00|13947.7|13946.8|13928.3|13927.4|13963.5|13962.2|13923.2|13922.3|12074
1623934800000|2021-06-17 13:00:00|13927.5|13926.8|13942.9|13941.4|13958.9|13958|13920.5|13919.6|9506
1623938400000|2021-06-17 14:00:00|13943.3|13941.8|13950.6|13949.7|13963.3|13962.1|13937|13936.1|8552
1623942000000|2021-06-17 15:00:00|13950.1|13949.2|13915.9|13915|13954.8|13953.3|13909.8|13908.4|7545
1623945600000|2021-06-17 16:00:00|13915.7|13914.8|13896.7|13895.8|13920.5|13919.6|13896.3|13895.1|6677
1623949200000|2021-06-17 17:00:00|13896.8|13895.9|13925|13924.1|13925.1|13924.1|13896.4|13895.5|5687
1623952800000|2021-06-17 18:00:00|13925.5|13924.6|13924.5|13923.6|13935.9|13934.8|13924|13923.1|5314
1623956400000|2021-06-17 19:00:00|13924.6|13923.7|13920.7|13919.2|13930.2|13929.1|13917.9|13916.9|4823
1623960000000|2021-06-17 20:00:00|13920.4|13918.9|13930.6|13923.3|13934.3|13927.7|13919.8|13917.6|3119
1623963600000|2021-06-17 21:00:00|13929.3|13918.3|13931.7|13920.7|13936.4|13925.4|13921.2|13910.2|3274
1623967200000|2021-06-17 22:00:00|13932.2|13921.2|13933.3|13931.8|13936.4|13933.5|13925|13918.6|4064
1623970800000|2021-06-17 23:00:00|13934.1|13932.6|13938.7|13937.2|13940.2|13938.7|13932.6|13931.1|1732
1623974400000|2021-06-18 00:00:00|13938.6|13937.1|13934.6|13933.1|13943.2|13942|13931.4|13929.9|3872
1623978000000|2021-06-18 01:00:00|13934.7|13933.2|13943.1|13941.6|13944.2|13942.9|13930.3|13928.9|4961
1623981600000|2021-06-18 02:00:00|13943|13941.5|13933.6|13932.1|13945.4|13943.9|13932.3|13930.9|3585
1623985200000|2021-06-18 03:00:00|13933.7|13932.2|13927.4|13925.9|13935.5|13934.1|13926.1|13924.9|2692
1623988800000|2021-06-18 04:00:00|13927.3|13925.8|13911.4|13909.9|13928.7|13927.5|13910.8|13909.3|2514
1623992400000|2021-06-18 05:00:00|13911.8|13910.3|13905.4|13902|13913.4|13912.3|13895.8|13894.3|5184
1623996000000|2021-06-18 06:00:00|13905|13902.3|13862|13861.1|13905.3|13902.8|13860.9|13859.8|7288
1623999600000|2021-06-18 07:00:00|13861.8|13860.9|13891|13889.5|13892.3|13891|13855.4|13854.5|7796
1624003200000|2021-06-18 08:00:00|13890.7|13889.8|13880.1|13879.2|13900.1|13898.9|13876.3|13875.1|7036
1624006800000|2021-06-18 09:00:00|13880|13878.5|13902.8|13901.9|13911|13909.5|13870.4|13869.4|6480
1624010400000|2021-06-18 10:00:00|13902.7|13901.8|13903.7|13902.8|13911|13910.1|13890.5|13889.4|5799
1624014000000|2021-06-18 11:00:00|13904.1|13902.6|13891.1|13890.2|13905.2|13904.2|13879.4|13878.5|5452
1624017600000|2021-06-18 12:00:00|13891|13890.1|13850|13848.5|13892|13890.7|13848.5|13847.6|9915
1624021200000|2021-06-18 13:00:00|13849.6|13848.7|13841.4|13839.9|13862.3|13861.4|13832|13831.1|9688
1624024800000|2021-06-18 14:00:00|13840.6|13839.7|13807.6|13806.7|13841.3|13840.3|13804.9|13803.8|10704
1624028400000|2021-06-18 15:00:00|13808|13807.1|13816.4|13815.5|13819.3|13818.4|13795.7|13794.2|8314
1624032000000|2021-06-18 16:00:00|13816.3|13815.4|13818.8|13817.9|13824.8|13823.7|13810|13809.1|5470
1624035600000|2021-06-18 17:00:00|13818.6|13817.7|13821.6|13820.7|13829.8|13828.9|13817.1|13816.2|5099
1624039200000|2021-06-18 18:00:00|13821|13820.1|13819.3|13818.4|13833.8|13832.6|13818.1|13817.2|5826
1624042800000|2021-06-18 19:00:00|13819.4|13818.5|13810.2|13808.7|13823.1|13822.1|13808.9|13807.9|5619
1624046400000|2021-06-18 20:00:00|13810.3|13808.8|13808.9|13797.9|13814.3|13812.8|13792.8|13791.3|4787
1624219200000|2021-06-20 20:00:00|13825.7|13804.7|13814.5|13793.5|13826.8|13805.8|13814.5|13793.5|126
1624222800000|2021-06-20 21:00:00|13814.3|13793.3|13801.9|13795.6|13834.9|13819.4|13799.2|13782.6|1947
1624226400000|2021-06-20 22:00:00|13801.8|13795.5|13817.7|13814.9|13822.3|13819.6|13801.5|13793.9|5292
1624230000000|2021-06-20 23:00:00|13818|13815|13817.2|13815.7|13824.3|13822.8|13816.4|13814.7|3088
1624233600000|2021-06-21 00:00:00|13817.3|13815.8|13828.7|13827.2|13829.9|13828.4|13814.7|13813.2|4768
1624237200000|2021-06-21 01:00:00|13828.8|13827.3|13812.9|13812|13830|13828.6|13812.5|13811.3|5545
1624240800000|2021-06-21 02:00:00|13813.1|13811.6|13814.7|13813.2|13823.5|13822|13808.6|13807.4|6014
1624244400000|2021-06-21 03:00:00|13814.5|13813.6|13795.4|13793.9|13815.3|13814.1|13787.2|13785.8|6610
1624248000000|2021-06-21 04:00:00|13795.8|13794.3|13801.4|13799.9|13803.6|13802.3|13790.4|13789.3|4509
1624251600000|2021-06-21 05:00:00|13801.5|13800|13810.4|13808.9|13810.4|13808.9|13792.1|13790.7|4636
1624255200000|2021-06-21 06:00:00|13810.2|13809.3|13820.3|13818.8|13828.9|13827.7|13803|13802|7746
1624258800000|2021-06-21 07:00:00|13820.6|13819.1|13833.9|13833|13835.2|13834.3|13801.6|13800.7|8616
1624262400000|2021-06-21 08:00:00|13833.8|13832.9|13842.2|13840.7|13846.1|13844.9|13832.8|13831.6|7424
1624266000000|2021-06-21 09:00:00|13842|13841.1|13871.3|13870.4|13878.6|13877.5|13838.8|13837.9|6807
1624269600000|2021-06-21 10:00:00|13871.4|13870.5|13878.1|13877.2|13888.3|13887.2|13859.4|13858.5|6683
1624273200000|2021-06-21 11:00:00|13878.3|13877.4|13877.5|13876.6|13888.1|13887.2|13869.7|13868.8|6184
1624276800000|2021-06-21 12:00:00|13877.6|13876.7|13874.8|13873.9|13881.1|13880|13867.2|13866.3|6950
1624280400000|2021-06-21 13:00:00|13874.7|13873.8|13899.3|13897.8|13899.3|13898.2|13871.9|13870.8|8356
1624284000000|2021-06-21 14:00:00|13899|13898.1|13904.7|13903.8|13919.9|13919|13895.6|13894.7|11602
1624287600000|2021-06-21 15:00:00|13904.6|13903.7|13914.2|13913.3|13918.3|13917.4|13903.3|13902.4|8769
1624291200000|2021-06-21 16:00:00|13914.4|13913.5|13928.6|13927.7|13932.7|13931.7|13913.1|13912.2|6227
1624294800000|2021-06-21 17:00:00|13928.7|13927.8|13929.9|13929|13934.9|13934|13924.3|13923.4|6198
1624298400000|2021-06-21 18:00:00|13929.8|13928.9|13928.6|13927.7|13935.6|13934.7|13927.5|13926.6|5423
1624302000000|2021-06-21 19:00:00|13928.7|13927.8|13932.6|13931.7|13937.5|13936.6|13928.7|13927.8|5187
1624305600000|2021-06-21 20:00:00|13932.5|13931.6|13934.5|13933|13936.5|13934.7|13927.8|13926.4|3987
1624309200000|2021-06-21 21:00:00|13934.8|13932.1|13939.4|13935.1|13941.8|13937.5|13934.2|13928.4|3411
1624312800000|2021-06-21 22:00:00|13939.6|13935.3|13930.8|13929.3|13939.6|13936.4|13929.1|13926.4|3327
1624316400000|2021-06-21 23:00:00|13931|13929.5|13925|13923.5|13932.6|13931.3|13924.5|13923|2601
1624320000000|2021-06-22 00:00:00|13924.9|13923.4|13914.3|13912.8|13926.6|13925.2|13908.9|13907.6|4351
1624323600000|2021-06-22 01:00:00|13914.2|13912.7|13910.2|13908.7|13915|13913.5|13901.6|13900.4|5221
1624327200000|2021-06-22 02:00:00|13910.3|13908.8|13915.6|13914.7|13920|13919.1|13907.2|13905.9|4965
1624330800000|2021-06-22 03:00:00|13915.5|13914.6|13913.9|13912.4|13921.4|13920.2|13913.5|13912.4|3174
1624334400000|2021-06-22 04:00:00|13914|13912.5|13911.4|13909.9|13917.8|13916.7|13909.6|13908.7|2539
1624338000000|2021-06-22 05:00:00|13911.3|13909.8|13894.7|13893.2|13911.5|13910.4|13892.7|13891.5|4410
1624341600000|2021-06-22 06:00:00|13894.9|13893.4|13902.9|13901.4|13911.4|13910.5|13894.9|13893.4|9488
1624345200000|2021-06-22 07:00:00|13902.7|13901.8|13886.1|13884.6|13907.3|13906.1|13878.6|13877.5|10728
1624348800000|2021-06-22 08:00:00|13885.9|13885|13868|13867.1|13888.9|13887.9|13866.8|13865.9|8929
1624352400000|2021-06-22 09:00:00|13867.9|13867|13871.5|13870.6|13880.7|13879.4|13860.8|13859.9|8248
1624356000000|2021-06-22 10:00:00|13871.3|13870.4|13878.1|13877.2|13888.9|13888|13869.3|13868.3|7592
1624359600000|2021-06-22 11:00:00|13878.2|13877.3|13900.8|13899.9|13909.2|13908.3|13878.1|13877.2|7347
1624363200000|2021-06-22 12:00:00|13900.7|13899.8|13885|13884.1|13908.3|13907.1|13880.9|13880|8858
1624366800000|2021-06-22 13:00:00|13884.9|13884|13894.2|13892.7|13900.8|13899.9|13880.6|13879.4|9894
1624370400000|2021-06-22 14:00:00|13894.3|13892.8|13915.9|13915|13920.8|13919.6|13889.7|13888.8|10449
1624374000000|2021-06-22 15:00:00|13915.8|13914.9|13920.5|13919.6|13931.2|13930.3|13912.8|13911.9|8161
1624377600000|2021-06-22 16:00:00|13920.4|13919.5|13939.6|13938.7|13942.2|13941.3|13919.7|13918.8|7224
1624381200000|2021-06-22 17:00:00|13939.7|13938.8|13938.4|13937.5|13943.6|13942.7|13936.6|13935.2|6143
1624384800000|2021-06-22 18:00:00|13938.3|13937.4|13941.1|13940.2|13948.1|13947.2|13936.8|13935.8|5972
1624388400000|2021-06-22 19:00:00|13941.3|13940.4|13950.3|13949.4|13964.5|13963.2|13941.3|13940.1|6668
1624392000000|2021-06-22 20:00:00|13950.4|13949.5|13950.4|13945.2|13957.1|13951.3|13946.4|13943.4|3811
1624395600000|2021-06-22 21:00:00|13950.5|13945.5|13949.4|13943.9|13961|13951.6|13937.5|13926.5|4021
1624399200000|2021-06-22 22:00:00|13949.9|13943.8|13950.3|13948.1|13954.3|13952.1|13948.5|13941.6|3712
1624402800000|2021-06-22 23:00:00|13950.2|13948.7|13950.2|13948.7|13957.2|13955.7|13949.7|13947.6|2993
1624406400000|2021-06-23 00:00:00|13950.1|13948.6|13941|13939.5|13953.7|13952.5|13935.5|13934.4|5864
1624410000000|2021-06-23 01:00:00|13941.1|13939.6|13930.8|13929.3|13944|13942.5|13924.5|13923.5|6730
1624413600000|2021-06-23 02:00:00|13931.3|13929.8|13930.2|13928.7|13935.3|13934.1|13924.4|13923.2|5573
1624417200000|2021-06-23 03:00:00|13930.3|13928.8|13931.4|13929.9|13935.6|13934.3|13927.7|13926.5|3705
1624420800000|2021-06-23 04:00:00|13931.3|13929.8|13931.7|13930.8|13933.1|13931.9|13928|13926.8|3182
1624424400000|2021-06-23 05:00:00|13931.8|13930.9|13940.4|13938.9|13941.2|13940.3|13924.6|13923.7|4737
1624428000000|2021-06-23 06:00:00|13940.5|13939|13963|13962.1|13964.1|13962.9|13938.4|13937.2|8175
1624431600000|2021-06-23 07:00:00|13963.4|13962.5|13980.2|13978.7|13988.5|13987|13959.3|13958.4|10660
1624435200000|2021-06-23 08:00:00|13980.3|13978.8|13970.2|13969.3|13984.6|13983.7|13965.5|13964.3|9771
1624438800000|2021-06-23 09:00:00|13970.3|13969.4|13960.6|13959.1|13971.7|13970.5|13953.6|13952.6|7269
1624442400000|2021-06-23 10:00:00|13960.8|13959.9|13967.2|13965.7|13973.1|13971.6|13955.6|13954.7|7752
1624446000000|2021-06-23 11:00:00|13966.9|13966|13972.1|13971.2|13974.7|13973.8|13954.4|13953.5|8616
1624449600000|2021-06-23 12:00:00|13972.7|13971.8|13981.4|13980.5|13994.1|13993.2|13971.8|13970.6|9261
1624453200000|2021-06-23 13:00:00|13981.2|13980.3|14000|13998.5|14000.4|13999.3|13981.2|13980.3|7979
1624456800000|2021-06-23 14:00:00|14000.1|13998.6|13967.7|13966.8|14001.8|14000.9|13963.7|13962.8|6784
1624460400000|2021-06-23 15:00:00|13968.2|13967.3|13976.7|13975.8|13979.2|13978.3|13958.7|13957.8|6101
1624464000000|2021-06-23 16:00:00|13976.6|13975.7|13963.8|13962.9|13981.8|13980.3|13963.4|13962.4|5355
1624467600000|2021-06-23 17:00:00|13963.7|13962.8|13970.8|13969.9|13972.9|13971.5|13961.7|13960.8|4120
1624471200000|2021-06-23 18:00:00|13971|13970.1|13964.6|13963.7|13971.4|13970.5|13962.2|13961.1|3545
1624474800000|2021-06-23 19:00:00|13964.7|13963.8|13959.1|13958.2|13966.3|13965|13952.1|13951.2|4532
1624478400000|2021-06-23 20:00:00|13959.3|13958.4|13968.3|13959|13970.9|13965.4|13957.5|13956|3030
1624482000000|2021-06-23 21:00:00|13967.5|13959.8|13966.3|13960|13979.3|13968.3|13963.9|13954.8|2236
1624485600000|2021-06-23 22:00:00|13966.8|13960.2|13967.9|13965.4|13972.3|13967.7|13964.8|13959.1|3033
1624489200000|2021-06-23 23:00:00|13967.4|13965.9|13967.7|13966.2|13969.9|13968.4|13962.3|13960.8|2098
1624492800000|2021-06-24 00:00:00|13967.5|13966|13963.2|13962.3|13969.2|13968|13959.1|13958|4385
1624496400000|2021-06-24 01:00:00|13963.1|13962.2|13965.6|13964.1|13966.9|13965.5|13951.8|13950.6|5301
1624500000000|2021-06-24 02:00:00|13965.5|13964|13962.3|13960.8|13967.8|13966.3|13959.6|13958.1|4556
1624503600000|2021-06-24 03:00:00|13962.4|13960.9|13956.3|13954.8|13963.7|13962.2|13954|13952.5|2436
1624507200000|2021-06-24 04:00:00|13956.2|13954.7|13960.5|13959.6|13963|13961.7|13955.8|13954.3|2189
1624510800000|2021-06-24 05:00:00|13960.7|13959.2|13957.6|13956.1|13962.6|13961.5|13954.6|13953.7|3382
1624514400000|2021-06-24 06:00:00|13957.1|13955.6|13960.4|13959.5|13974.8|13973.7|13949.2|13947.7|6156
1624518000000|2021-06-24 07:00:00|13960.5|13959.6|13957.1|13956.2|13970.7|13969.5|13952.3|13951.2|6969
1624521600000|2021-06-24 08:00:00|13957|13956.1|13971.1|13969.6|13987.3|13985.8|13956.8|13955.7|6489
1624525200000|2021-06-24 09:00:00|13971|13969.5|13963.2|13961.7|13974.8|13973.6|13950.1|13949.2|6049
1624528800000|2021-06-24 10:00:00|13963.1|13961.6|13977|13966|13983.1|13981.8|13955.1|13953.8|5805
1624532400000|2021-06-24 11:00:00|13976.5|13965.5|13912.3|13910.8|13987.4|13980.2|13905.6|13904.1|8524
1624536000000|2021-06-24 12:00:00|13911.3|13909.8|13927.8|13926.9|13930.6|13929.4|13891.2|13889.8|7968
1624539600000|2021-06-24 13:00:00|13927.7|13926.8|13927.5|13926.6|13931.1|13929.7|13911.8|13910.9|7685
1624543200000|2021-06-24 14:00:00|13927.7|13926.8|13894.3|13892.8|13930.3|13929.4|13889.9|13889|10066
1624546800000|2021-06-24 15:00:00|13894.5|13893.6|13907.5|13906|13915.2|13913.8|13894.2|13893.3|9128
1624550400000|2021-06-24 16:00:00|13907.4|13905.9|13916.9|13915.4|13923.7|13922.6|13904.7|13903.3|6711
1624554000000|2021-06-24 17:00:00|13916.8|13915.3|13920.5|13919.6|13922.7|13921.7|13915.5|13914.2|5226
1624557600000|2021-06-24 18:00:00|13920.8|13919.3|13927|13926.1|13936.4|13935.2|13920.2|13919.3|5795
1624561200000|2021-06-24 19:00:00|13927.1|13926.2|13936.2|13935.3|13937.1|13936|13926.9|13925.9|5224
1624564800000|2021-06-24 20:00:00|13936.1|13935.2|13929.6|13918.6|13939.7|13938.8|13922.3|13916.2|4610
1624568400000|2021-06-24 21:00:00|13928.4|13917.4|13925.3|13914.8|13931.6|13920.6|13920|13912.5|2690
1624572000000|2021-06-24 22:00:00|13925.2|13914.5|13922.1|13920.6|13928.7|13923.8|13922|13914.5|5098
1624575600000|2021-06-24 23:00:00|13922|13920.5|13916.9|13915.4|13923.1|13921.6|13916.7|13915.2|1750
1624579200000|2021-06-25 00:00:00|13917|13915.5|13917|13915.5|13920.4|13919.1|13913.7|13912.2|4620
1624582800000|2021-06-25 01:00:00|13916.8|13915.3|13933.6|13932.1|13934|13932.8|13916.8|13915.3|5230
1624586400000|2021-06-25 02:00:00|13933.5|13932|13931.7|13930.8|13936.1|13934.6|13930.5|13929.3|4064
1624590000000|2021-06-25 03:00:00|13931.8|13930.9|13930|13929.1|13936.4|13935.3|13929.9|13929|3346
1624593600000|2021-06-25 04:00:00|13929.9|13929|13923.9|13923|13931.3|13930.4|13921.6|13920.1|3198
1624597200000|2021-06-25 05:00:00|13924|13923.1|13929.8|13928.3|13932.3|13930.8|13921|13919.7|4707
1624600800000|2021-06-25 06:00:00|13930|13928.5|13924.8|13923.9|13933.4|13932|13920.6|13919.1|7047
1624604400000|2021-06-25 07:00:00|13924.9|13924|13911.3|13909.8|13925.5|13924.6|13899.2|13898.3|8672
1624608000000|2021-06-25 08:00:00|13911.2|13909.7|13911.7|13910.8|13918.2|13917|13896.4|13895.4|8466
1624611600000|2021-06-25 09:00:00|13911.6|13910.7|13907.5|13906.6|13916.8|13915.9|13904.6|13903.4|7349
1624615200000|2021-06-25 10:00:00|13907.4|13906.5|13900.2|13898.7|13909.9|13908.8|13896.7|13895.6|6698
1624618800000|2021-06-25 11:00:00|13899.9|13899|13896.3|13895.4|13908.1|13907|13891.7|13890.3|6473
1624622400000|2021-06-25 12:00:00|13896.4|13895.5|13905.2|13903.7|13909.8|13908.7|13892.5|13891.1|10885
1624626000000|2021-06-25 13:00:00|13905|13903.5|13928|13926.5|13928.7|13927.3|13905|13903.5|9397
1624629600000|2021-06-25 14:00:00|13927.8|13926.3|13914.9|13913.4|13931.8|13930.5|13908.8|13907.6|11214
1624633200000|2021-06-25 15:00:00|13914.6|13913.7|13898.8|13897.3|13919|13918|13894.9|13894|8443
1624636800000|2021-06-25 16:00:00|13898.3|13897.4|13902.5|13901.6|13908.9|13908|13896.1|13894.7|5370
1624640400000|2021-06-25 17:00:00|13902.4|13901.5|13889.4|13888.5|13903.7|13902.8|13885.7|13884.8|4676
1624644000000|2021-06-25 18:00:00|13889.3|13888.4|13875.8|13874.9|13889.6|13888.7|13871.8|13870.8|4540
1624647600000|2021-06-25 19:00:00|13875.9|13875|13890.1|13888.6|13890.9|13889.8|13875.5|13874.1|3886
1624651200000|2021-06-25 20:00:00|13889.9|13888.4|13886.3|13875.3|13893.2|13891.7|13881.3|13871.6|3552
1624824000000|2021-06-27 20:00:00|13904.5|13883.5|13902.5|13881.5|13906.3|13885.3|13901|13880|127
1624827600000|2021-06-27 21:00:00|13903.3|13882.3|13894.9|13878.9|13905.1|13886.2|13888.2|13867.2|1074
1624831200000|2021-06-27 22:00:00|13892.3|13876.3|13891.2|13888.6|13901.3|13889.2|13882.2|13870.8|4454
1624834800000|2021-06-27 23:00:00|13890.5|13889|13897|13895.5|13897.4|13895.9|13890.2|13888.6|3031
1624838400000|2021-06-28 00:00:00|13896.9|13895.4|13892.1|13890.6|13897.4|13895.9|13884.1|13882.6|4314
1624842000000|2021-06-28 01:00:00|13892|13890.5|13882.9|13881.4|13894.1|13892.6|13877|13875.6|5891
1624845600000|2021-06-28 02:00:00|13882.8|13881.3|13883.5|13882|13886.4|13885.1|13877.2|13875.7|4874
1624849200000|2021-06-28 03:00:00|13883.4|13881.9|13886.5|13885.6|13889|13887.8|13880.2|13878.9|3735
1624852800000|2021-06-28 04:00:00|13886.6|13885.7|13891.8|13890.3|13893.2|13892.1|13886.2|13884.9|3785
1624856400000|2021-06-28 05:00:00|13891.9|13890.4|13895.4|13893.9|13901|13899.9|13890|13888.8|4274
1624860000000|2021-06-28 06:00:00|13895.2|13894.3|13924|13922.5|13926.3|13925.4|13890.3|13889.1|6550
1624863600000|2021-06-28 07:00:00|13923.8|13922.3|13926.5|13925.6|13940.5|13939.2|13920.3|13918.8|8816
1624867200000|2021-06-28 08:00:00|13926.6|13925.7|13925.9|13924.4|13927.3|13926.1|13897.2|13896.3|8446
1624870800000|2021-06-28 09:00:00|13926|13924.5|13915.6|13914.7|13929.5|13928.2|13908|13907|6537
1624874400000|2021-06-28 10:00:00|13915.7|13914.8|13912.3|13911.4|13926.8|13925.9|13900.8|13899.8|6618
1624878000000|2021-06-28 11:00:00|13912.2|13911.3|13891|13890.1|13914.7|13913.8|13886.9|13886|7399
1624881600000|2021-06-28 12:00:00|13890.9|13890|13902.2|13901.3|13910.4|13909.3|13886.8|13885.9|8620
1624885200000|2021-06-28 13:00:00|13901.8|13900.9|13913.4|13912.5|13917.3|13916.4|13885.9|13885|8779
1624888800000|2021-06-28 14:00:00|13913.3|13912.4|13892.5|13891.6|13927.2|13926.3|13883.6|13882.7|10751
1624892400000|2021-06-28 15:00:00|13892.2|13891.3|13895.4|13894.5|13900.3|13899.4|13882.4|13881.2|8252
1624896000000|2021-06-28 16:00:00|13895.3|13894.4|13883.8|13882.9|13895.3|13894.4|13881.2|13880.3|5295
1624899600000|2021-06-28 17:00:00|13883.9|13883|13884.7|13883.8|13888.9|13888|13880.5|13879.6|4415
1624903200000|2021-06-28 18:00:00|13884.6|13883.7|13878.5|13877.6|13886.9|13886|13877.1|13876.2|4142
1624906800000|2021-06-28 19:00:00|13878.6|13877.7|13875.2|13874.3|13879.6|13878.6|13874.4|13873.5|3076
1624910400000|2021-06-28 20:00:00|13875|13873.5|13884.4|13878.1|13888.6|13880.6|13871.5|13870.4|2332
1624914000000|2021-06-28 21:00:00|13888.2|13879.7|13885.1|13877|13891.7|13882.7|13877.6|13869.8|2883
1624917600000|2021-06-28 22:00:00|13884.9|13877.1|13879.5|13878|13885.5|13881.5|13879|13875.2|3022
1624921200000|2021-06-28 23:00:00|13879.6|13878.1|13879.4|13877.9|13880.9|13879.4|13877.2|13875.7|1898
1624924800000|2021-06-29 00:00:00|13879.5|13878|13864.3|13862.8|13881.5|13880.2|13860.2|13858.7|4166
1624928400000|2021-06-29 01:00:00|13864.4|13862.9|13868|13867.1|13871.9|13870.7|13861.8|13860.5|5116
1624932000000|2021-06-29 02:00:00|13867.9|13867|13868.2|13866.7|13870|13868.8|13859.1|13858.2|3993
1624935600000|2021-06-29 03:00:00|13868.1|13866.6|13866.4|13864.9|13868.7|13867.6|13862.7|13861.6|3660
1624939200000|2021-06-29 04:00:00|13866.3|13864.8|13865.3|13863.8|13870.8|13869.6|13864.1|13863|2778
1624942800000|2021-06-29 05:00:00|13865.4|13863.9|13877.3|13875.8|13880.4|13879.3|13864|13862.8|4489
1624946400000|2021-06-29 06:00:00|13877.2|13875.7|13871.5|13870|13877.8|13876.9|13863.8|13862.9|6013
1624950000000|2021-06-29 07:00:00|13871.1|13870.2|13858.7|13857.8|13871.1|13870.2|13854.9|13853.8|7297
1624953600000|2021-06-29 08:00:00|13858.6|13857.7|13837|13836.1|13862.3|13861.3|13836.9|13835.6|7951
1624957200000|2021-06-29 09:00:00|13837.1|13836.2|13854.2|13853.3|13865.4|13864.5|13836.4|13835.1|7962
1624960800000|2021-06-29 10:00:00|13854.1|13853.2|13843|13842.1|13862.4|13861.5|13841.1|13840.2|5394
1624964400000|2021-06-29 11:00:00|13840.7|13839.8|13827.9|13826.4|13842.9|13842|13821.9|13821|7595
1624968000000|2021-06-29 12:00:00|13827.8|13826.3|13824.5|13823|13836.3|13835.4|13814.6|13813.7|9460
1624971600000|2021-06-29 13:00:00|13824.1|13822.6|13835.5|13833.2|13844.3|13843.4|13821.1|13820.2|8100
1624975200000|2021-06-29 14:00:00|13835.8|13832.9|13834.2|13833.3|13840|13838.9|13815.9|13814.8|10889
1624978800000|2021-06-29 15:00:00|13833.8|13832.9|13845|13844.1|13849.6|13848.4|13832.4|13831.5|7805
1624982400000|2021-06-29 16:00:00|13844.9|13844|13841.6|13840.7|13852.8|13851.9|13840.9|13839.8|5356
1624986000000|2021-06-29 17:00:00|13841.3|13840.4|13846.3|13845.4|13846.7|13845.8|13837.5|13836.6|3736
1624989600000|2021-06-29 18:00:00|13846.4|13845.5|13850.5|13849.6|13852.9|13851.8|13846.1|13845|3551
1624993200000|2021-06-29 19:00:00|13850.6|13849.7|13851.1|13850.2|13854|13852.9|13842.4|13840.9|3845
1624996800000|2021-06-29 20:00:00|13851|13850.1|13840.9|13830.1|13852.1|13851.1|13837.2|13827.4|3467
1625000400000|2021-06-29 21:00:00|13841.5|13830.5|13844.7|13833.7|13852.7|13842.1|13839.3|13828.3|3219
1625004000000|2021-06-29 22:00:00|13845|13834|13844.2|13842.1|13848.7|13844.2|13840.8|13832.9|4289
1625007600000|2021-06-29 23:00:00|13843.9|13842.4|13841.1|13839.6|13844.3|13842.4|13838.7|13837.4|2917
1625011200000|2021-06-30 00:00:00|13841.2|13839.7|13854|13852.5|13855.6|13854.4|13840.2|13838.7|4136
1625014800000|2021-06-30 01:00:00|13854.1|13852.6|13857.3|13855.8|13861.4|13860.5|13849.9|13848.5|4758
1625018400000|2021-06-30 02:00:00|13857.4|13855.9|13853.9|13853|13861.4|13860.2|13852.6|13851.7|3475
1625022000000|2021-06-30 03:00:00|13853.8|13852.9|13853.1|13852.2|13854.3|13853.4|13843.9|13842.6|3790
1625025600000|2021-06-30 04:00:00|13853|13852.1|13849.6|13848.7|13857.2|13856.1|13848.1|13846.8|3377
1625029200000|2021-06-30 05:00:00|13849.9|13848.4|13847.3|13845.8|13857.1|13856|13846.9|13844.3|4459
1625032800000|2021-06-30 06:00:00|13847.5|13845.3|13839.8|13838.9|13853.8|13852.9|13838.2|13837.3|6894
1625036400000|2021-06-30 07:00:00|13840|13839.1|13832.4|13830.9|13840.2|13839.3|13819.9|13818.9|8836
1625040000000|2021-06-30 08:00:00|13832.1|13831.2|13835.3|13834.4|13844.3|13843.2|13815.8|13814.9|9535
1625043600000|2021-06-30 09:00:00|13835.2|13834.3|13857.2|13856.3|13858.4|13857.4|13831.6|13830.5|8660
1625047200000|2021-06-30 10:00:00|13857.1|13856.2|13862.7|13861.2|13873.7|13872.6|13847.9|13847|8206
1625050800000|2021-06-30 11:00:00|13862.5|13861|13867.8|13866.9|13871|13870.1|13858|13857.1|7458
1625054400000|2021-06-30 12:00:00|13867.9|13867|13843.4|13842.5|13868.2|13867.3|13836.3|13835.4|9557
1625058000000|2021-06-30 13:00:00|13843.3|13842.4|13841.1|13839.6|13845.5|13844.6|13817.2|13816.3|7930
1625061600000|2021-06-30 14:00:00|13840.6|13839.1|13816.2|13815.3|13841.3|13840|13809.4|13808.4|7644
1625065200000|2021-06-30 15:00:00|13816|13815.1|13806|13805.1|13824.3|13822.9|13805.2|13804.3|6749
1625068800000|2021-06-30 16:00:00|13806.1|13805.2|13801|13800.1|13811.4|13810.5|13800.4|13799.5|4880
1625072400000|2021-06-30 17:00:00|13801.1|13800.2|13812.3|13811.4|13814.1|13813.2|13799.1|13798.2|4258
1625076000000|2021-06-30 18:00:00|13812.5|13811.6|13804|13803.1|13813.2|13812.3|13802.8|13801.9|3586
1625079600000|2021-06-30 19:00:00|13804.1|13803.2|13833.8|13832.9|13835.6|13834.4|13801.5|13800.4|4362
1625083200000|2021-06-30 20:00:00|13833.9|13833|13835.1|13826.7|13838.7|13837.5|13830.4|13826.7|3793
1625086800000|2021-06-30 21:00:00|13834.9|13825.8|13836|13825|13841.2|13832.6|13827.2|13818|2484
1625090400000|2021-06-30 22:00:00|13836.3|13825.3|13829.8|13828.3|13837.5|13831.1|13828|13821.7|3064
1625094000000|2021-06-30 23:00:00|13830.1|13828|13829.3|13827.8|13834.7|13833.3|13828.1|13826.6|1848
1625097600000|2021-07-01 00:00:00|13829.4|13827.9|13813|13811.5|13830.3|13829.1|13812.5|13811.3|4074
1625101200000|2021-07-01 01:00:00|13812.8|13811.9|13816.1|13815.2|13821.1|13820.2|13811.1|13810|3752
1625104800000|2021-07-01 02:00:00|13816.2|13815.3|13816.9|13816|13818.5|13817.6|13812.9|13811.6|2985
1625108400000|2021-07-01 03:00:00|13816.8|13815.9|13819.2|13818.3|13819.5|13818.4|13812.7|13811.5|2723
1625112000000|2021-07-01 04:00:00|13819.3|13818.4|13818|13817.1|13822.4|13821.5|13817.8|13816.7|2047
1625115600000|2021-07-01 05:00:00|13817.9|13817|13814.7|13813.2|13818.8|13817.7|13807|13805.8|3417
1625119200000|2021-07-01 06:00:00|13815.3|13813.8|13817|13816.1|13822.6|13821.6|13805.8|13804.8|5452
1625122800000|2021-07-01 07:00:00|13816.7|13815.8|13820.3|13819.4|13834.3|13833.4|13814.8|13813.9|6102
1625126400000|2021-07-01 08:00:00|13820.4|13819.5|13781|13779.5|13835.1|13833.6|13775.7|13774.2|7008
1625130000000|2021-07-01 09:00:00|13780.9|13779.4|13778.5|13777.6|13787.4|13786.4|13773.7|13772.8|6078
1625133600000|2021-07-01 10:00:00|13778.6|13777.7|13792.1|13790.6|13792.7|13791.8|13765.8|13764.4|5999
1625137200000|2021-07-01 11:00:00|13791.7|13790.8|13810.1|13809.2|13812.8|13811.9|13789|13788.1|6181
1625140800000|2021-07-01 12:00:00|13810.2|13809.3|13811|13810.1|13818.5|13817.3|13804.7|13803.6|6460
1625144400000|2021-07-01 13:00:00|13811.5|13810.6|13812.7|13810.3|13821.8|13820.3|13798.4|13797.2|6693
1625148000000|2021-07-01 14:00:00|13812.2|13809.8|13781.6|13780.7|13815.5|13814.6|13777.2|13776.3|8283
1625151600000|2021-07-01 15:00:00|13781.5|13780.6|13779.1|13778.2|13782.8|13781.5|13763.2|13761.7|7404
1625155200000|2021-07-01 16:00:00|13779.2|13778.3|13766.4|13765.5|13780.4|13779.4|13761.9|13761|4891
1625158800000|2021-07-01 17:00:00|13766.3|13765.4|13763.3|13762.4|13771.8|13770.9|13761.7|13760.8|3912
1625162400000|2021-07-01 18:00:00|13763.4|13762.5|13755.7|13754.8|13764.8|13763.9|13755.1|13754.2|3307
1625166000000|2021-07-01 19:00:00|13755.6|13754.7|13758.4|13757.5|13760.9|13759.8|13753.4|13752.1|2964
1625169600000|2021-07-01 20:00:00|13758.3|13757.4|13768|13757.9|13773.2|13763.9|13755.3|13754|2719
1625173200000|2021-07-01 21:00:00|13768.5|13757.5|13766.4|13759.8|13777.7|13766.7|13761.6|13751.5|2156
1625176800000|2021-07-01 22:00:00|13766.3|13760.6|13761.4|13759.9|13766.3|13761.9|13752.6|13751.1|3213
1625180400000|2021-07-01 23:00:00|13761.3|13759.8|13759.8|13758.3|13763|13761.6|13758.2|13756.7|1729
1625184000000|2021-07-02 00:00:00|13759.7|13758.2|13761.3|13760.4|13774|13772.3|13758.7|13757.2|3611
1625187600000|2021-07-02 01:00:00|13761.9|13761|13763.7|13762.8|13767.2|13766.1|13758.3|13757.1|4240
1625191200000|2021-07-02 02:00:00|13763.6|13762.7|13769.2|13768.3|13769.9|13768.7|13761.4|13760.4|3513
1625194800000|2021-07-02 03:00:00|13768.3|13766.8|13768.5|13767.6|13770.8|13769.8|13765.4|13764.2|3229
1625198400000|2021-07-02 04:00:00|13768.4|13767.5|13772|13770.5|13777.3|13775.8|13768.3|13767.4|2615
1625202000000|2021-07-02 05:00:00|13771.8|13770.3|13768.2|13766.7|13774.5|13773.5|13763.8|13762.9|2921
1625205600000|2021-07-02 06:00:00|13767.6|13766.3|13754.4|13753.5|13767.6|13766.5|13750.3|13749.4|4492
1625209200000|2021-07-02 07:00:00|13754.5|13753.6|13760.7|13759.8|13761.8|13760.9|13744.6|13743.7|6519
1625212800000|2021-07-02 08:00:00|13760.8|13759.9|13755.3|13754.4|13767.7|13766.8|13754.2|13753.3|5795
1625216400000|2021-07-02 09:00:00|13755.4|13754.5|13750.1|13749.2|13762.3|13761.4|13749.9|13749|4897
1625220000000|2021-07-02 10:00:00|13750.3|13749.4|13740.1|13739.2|13750.7|13749.8|13737.7|13736.7|5043
1625223600000|2021-07-02 11:00:00|13740.5|13739|13741.9|13741|13757.4|13756.5|13738.7|13737.8|4923
1625227200000|2021-07-02 12:00:00|13741.8|13740.9|13780.9|13780|13787.5|13786.6|13733|13729.9|9484
1625230800000|2021-07-02 13:00:00|13780.7|13779.8|13780.4|13776.6|13791.7|13790.7|13759.8|13758.7|10574
1625234400000|2021-07-02 14:00:00|13780.2|13777|13782.2|13781.3|13787.4|13786.4|13769.5|13768.6|11526
1625238000000|2021-07-02 15:00:00|13782.3|13781.4|13793.3|13792.4|13797.4|13796.3|13781.2|13780.3|8694
1625241600000|2021-07-02 16:00:00|13793.2|13792.3|13804.7|13803.8|13805.7|13804.7|13791.3|13790.4|5653
1625245200000|2021-07-02 17:00:00|13804.8|13803.9|13830.2|13829.3|13830.5|13829.4|13799.6|13798.7|5852
1625248800000|2021-07-02 18:00:00|13830.1|13829.2|13836.6|13835.7|13845.3|13844.4|13830|13828.9|5233
1625252400000|2021-07-02 19:00:00|13836.3|13835.4|13836.2|13834.7|13839.5|13838.3|13832.7|13831.5|3652
1625256000000|2021-07-02 20:00:00|13835.5|13834|13839.5|13828.5|13845.4|13837|13828.1|13817.1|2685
1625428800000|2021-07-04 20:00:00|13840.3|13819.3|13840.3|13819.3|13849.1|13828.1|13832.2|13811.2|184
1625432400000|2021-07-04 21:00:00|13832.2|13811.2|13843.7|13827.7|13851.7|13833.4|13832.2|13811.2|1454
1625436000000|2021-07-04 22:00:00|13840.5|13825.6|13832.7|13830.3|13844.4|13835|13830.4|13823.9|4335
1625439600000|2021-07-04 23:00:00|13832.8|13830|13832.4|13830.9|13835.2|13833.6|13829.8|13828.3|2771
1625443200000|2021-07-05 00:00:00|13832.3|13830.8|13823.4|13821.9|13832.4|13831.2|13818.1|13816.6|4939
1625446800000|2021-07-05 01:00:00|13823.5|13822|13829|13828.1|13830.5|13829.3|13820|13818.6|4516
1625450400000|2021-07-05 02:00:00|13829.1|13828.2|13824.2|13823.3|13829.3|13828.2|13822.7|13821.5|3706
1625454000000|2021-07-05 03:00:00|13824.3|13823.4|13821.8|13820.9|13828.4|13827.2|13821.4|13820.2|2742
1625457600000|2021-07-05 04:00:00|13822|13821.1|13825.1|13823.6|13826.3|13825|13818.8|13817.9|2609
1625461200000|2021-07-05 05:00:00|13824.2|13823.3|13821.3|13819.8|13825.5|13824.3|13819.1|13818|3113
1625464800000|2021-07-05 06:00:00|13821.4|13819.9|13845.3|13843.8|13846.3|13845|13818.8|13817.7|6896
1625468400000|2021-07-05 07:00:00|13845.4|13843.9|13848|13846.5|13848.7|13847.7|13830|13829|8153
1625472000000|2021-07-05 08:00:00|13848.2|13846.7|13850.9|13850|13858.5|13857.3|13846.8|13845.9|6110
1625475600000|2021-07-05 09:00:00|13850.5|13849.6|13855.1|13854.2|13860.5|13859.6|13848.7|13847.8|5766
1625479200000|2021-07-05 10:00:00|13855.2|13854.3|13861.2|13860.3|13862.4|13861.5|13846|13844.8|5051
1625482800000|2021-07-05 11:00:00|13861.1|13860.2|13856.3|13855.4|13862|13861.1|13852.4|13851.5|5063
1625486400000|2021-07-05 12:00:00|13856.4|13855.5|13846|13845.1|13857.3|13856.4|13844.5|13843.3|5612
1625490000000|2021-07-05 13:00:00|13846.1|13845.2|13847|13845.5|13851.3|13850.4|13840.7|13839.8|5075
1625493600000|2021-07-05 14:00:00|13846.9|13845.4|13840.5|13839.6|13847.1|13846.2|13838.2|13837|3776
1625497200000|2021-07-05 15:00:00|13840.6|13839.7|13853.2|13852.3|13855.2|13854.3|13840.1|13838.9|3573
1625500800000|2021-07-05 16:00:00|13853.1|13852.2|13857.5|13856|13859.6|13858.7|13851|13849.8|3141
1625504400000|2021-07-05 17:00:00|13857.6|13856.1|13853.2|13850|13861.5|13856.4|13848.9|13842.6|8564
1625508000000|2021-07-05 18:00:00|13853.3|13850.8|13857.3|13846.3|13858.4|13854.8|13851.5|13843.5|6053
1625511600000|2021-07-05 19:00:00|13857|13846|13853.1|13848|13861|13853.5|13851|13840.4|5601
1625515200000|2021-07-05 20:00:00|13853.3|13848.8|13850.5|13839.5|13855.8|13850|13846.6|13836.5|4207
1625518800000|2021-07-05 21:00:00|13850.6|13839.6|13850|13842|13854.6|13844.9|13846.3|13835.6|1049
1625522400000|2021-07-05 22:00:00|13851.1|13842.5|13857.8|13856.3|13860.6|13858.2|13850|13841.4|2833
1625526000000|2021-07-05 23:00:00|13857.7|13856.2|13853.9|13853|13858.3|13857|13853|13851.5|1632
1625529600000|2021-07-06 00:00:00|13853.6|13852.1|13858.3|13857.4|13861.5|13860|13851.9|13850.8|3001
1625533200000|2021-07-06 01:00:00|13858.4|13857.5|13873|13872.1|13874.6|13873.4|13856.6|13855.7|4172
1625536800000|2021-07-06 02:00:00|13873.1|13872.2|13881.6|13880.1|13882.1|13881|13873|13871.7|3851
1625540400000|2021-07-06 03:00:00|13880.7|13879.8|13884.6|13883.1|13889.5|13888.4|13878.9|13877.9|3055
1625544000000|2021-07-06 04:00:00|13884.8|13883.3|13881.3|13880.4|13887.6|13886.2|13876.7|13875.8|3711
1625547600000|2021-07-06 05:00:00|13881.4|13879.8|13890.7|13889.2|13891.3|13890.3|13881.1|13879.7|4101
1625551200000|2021-07-06 06:00:00|13891|13889.8|13896.2|13895.3|13898.9|13897.7|13885.3|13884.4|5811
1625554800000|2021-07-06 07:00:00|13896.3|13895.4|13871.1|13870.2|13896.3|13895.4|13868.8|13867.9|6906
1625558400000|2021-07-06 08:00:00|13870.6|13869.7|13857|13855.5|13874.2|13873.3|13851.2|13850.2|7327
1625562000000|2021-07-06 09:00:00|13856.9|13856|13846.4|13845.5|13858.9|13858|13835|13834.1|7319
1625565600000|2021-07-06 10:00:00|13846.2|13845.3|13848.1|13847.2|13852.5|13851|13841.8|13840.9|6943
1625569200000|2021-07-06 11:00:00|13848.2|13847.3|13855.5|13854.6|13858.4|13857.5|13847.9|13847|6471
1625572800000|2021-07-06 12:00:00|13855.4|13854.5|13861.4|13860.5|13875.7|13874.8|13851.9|13851|8823
1625576400000|2021-07-06 13:00:00|13861.2|13860.3|13842.1|13833.4|13864.3|13863.4|13828|13826.8|10873
1625580000000|2021-07-06 14:00:00|13841.2|13834.6|13809.6|13808.7|13843.1|13838|13797.5|13796.6|15466
1625583600000|2021-07-06 15:00:00|13809.4|13808.5|13793.5|13792.6|13814.3|13813.2|13788.3|13787.3|12396
1625587200000|2021-07-06 16:00:00|13793.4|13792.5|13779.7|13778.8|13796.7|13795.4|13773.5|13772.5|10319
1625590800000|2021-07-06 17:00:00|13779.9|13779|13797.5|13796.6|13798.9|13798|13778|13777.1|6807
1625594400000|2021-07-06 18:00:00|13797.4|13796.5|13800.7|13799.8|13808.7|13807.8|13794.6|13793.7|4627
1625598000000|2021-07-06 19:00:00|13800.9|13800|13799.8|13798.9|13806|13804.6|13798.4|13797.2|4199
1625601600000|2021-07-06 20:00:00|13800.3|13798.8|13805.3|13794.8|13809.1|13803.7|13799.2|13793.4|3178
1625605200000|2021-07-06 21:00:00|13806.8|13795.8|13807|13796|13813|13802.6|13799.8|13789.1|4202
1625608800000|2021-07-06 22:00:00|13806.8|13795.8|13801.5|13800|13807.4|13802.4|13798.3|13791.2|3239
1625612400000|2021-07-06 23:00:00|13801|13799.5|13804.9|13803.4|13805.3|13804.1|13799.9|13798.4|2094
1625616000000|2021-07-07 00:00:00|13804.5|13803.6|13797.5|13796.6|13806|13804.6|13790.5|13789|6271
1625619600000|2021-07-07 01:00:00|13797.6|13796.7|13805.3|13804.4|13806.5|13805.6|13795.1|13794|6410
1625623200000|2021-07-07 02:00:00|13805.4|13804.5|13795.4|13794.5|13806.6|13805.7|13795.3|13794.1|4498
1625626800000|2021-07-07 03:00:00|13795.5|13794.6|13801.5|13800.6|13802.1|13801|13792.9|13791.8|3702
1625630400000|2021-07-07 04:00:00|13801.6|13800.7|13802.4|13801.5|13805.8|13804.9|13796.2|13795|3953
1625634000000|2021-07-07 05:00:00|13802.3|13801.4|13812.1|13810.6|13814.5|13813.4|13800.1|13798.6|5262
1625637600000|2021-07-07 06:00:00|13812.2|13810.7|13809.2|13807.7|13815.9|13815|13801.1|13800.2|6457
1625641200000|2021-07-07 07:00:00|13808.8|13807.9|13801|13800.1|13813.6|13812.7|13787|13786|9173
1625644800000|2021-07-07 08:00:00|13801.1|13800.2|13780|13779.1|13811|13810.1|13777.6|13776.7|8601
1625648400000|2021-07-07 09:00:00|13779.4|13778.5|13811.1|13810.2|13811.1|13810.2|13779.4|13778.5|7474
1625652000000|2021-07-07 10:00:00|13811|13810.1|13824.2|13823.3|13826.1|13825.2|13806.5|13805.6|7006
1625655600000|2021-07-07 11:00:00|13824.1|13823.2|13831|13830.1|13836.4|13835.5|13818.5|13817.6|7237
1625659200000|2021-07-07 12:00:00|13831.1|13830.2|13822.2|13821.3|13842.5|13841.5|13818.7|13817.8|10239
1625662800000|2021-07-07 13:00:00|13822|13821.1|13810.2|13809.3|13824.4|13823.5|13804.1|13802.8|9644
1625666400000|2021-07-07 14:00:00|13810.1|13809.2|13778.2|13777.3|13811.3|13809.8|13754.4|13753.4|13615
1625670000000|2021-07-07 15:00:00|13778.1|13777.2|13792.6|13791.7|13793.6|13792.4|13769.6|13768.4|10465
1625673600000|2021-07-07 16:00:00|13792.4|13791.5|13797.7|13796.2|13801|13800.1|13787.8|13786.9|7311
1625677200000|2021-07-07 17:00:00|13797.8|13796.3|13797.4|13793|13802.2|13801.3|13791|13790.1|5509
1625680800000|2021-07-07 18:00:00|13797.1|13793.7|13800.9|13800|13818.3|13816.8|13790.2|13788.7|11159
1625684400000|2021-07-07 19:00:00|13801|13800.1|13799.7|13798.8|13808.6|13807.7|13794.4|13793.3|6907
1625688000000|2021-07-07 20:00:00|13799.8|13798.9|13805.4|13798.2|13809.5|13802.6|13796.4|13792.9|4265
1625691600000|2021-07-07 21:00:00|13805.6|13798.3|13802.9|13798.5|13816.9|13805.9|13799.7|13791.5|2224
1625695200000|2021-07-07 22:00:00|13803.6|13797.2|13805.1|13802.5|13810.2|13804|13801|13795.7|2977
1625698800000|2021-07-07 23:00:00|13805|13802.6|13800.5|13799|13806.5|13804.7|13799.1|13797.6|1996
1625702400000|2021-07-08 00:00:00|13800.6|13799.1|13790.6|13789.1|13803.1|13801.8|13789.6|13788.2|4710
1625706000000|2021-07-08 01:00:00|13791.2|13789.7|13781.8|13780.3|13795.2|13793.8|13780.2|13778.9|5956
1625709600000|2021-07-08 02:00:00|13781.9|13780.4|13782|13780.5|13790|13788.5|13775.1|13773.9|5663
1625713200000|2021-07-08 03:00:00|13781.9|13780.4|13783.4|13782.5|13787|13785.7|13780.1|13778.8|3959
1625716800000|2021-07-08 04:00:00|13783.5|13782.6|13786.9|13785.4|13787.7|13786.4|13781.8|13780.3|3502
1625720400000|2021-07-08 05:00:00|13786.8|13785.3|13794.8|13793.3|13795.8|13794.3|13777.9|13776.7|6476
1625724000000|2021-07-08 06:00:00|13794.9|13793.4|13774.7|13773.8|13794.9|13793.4|13766.1|13765.2|8910
1625727600000|2021-07-08 07:00:00|13774.9|13774|13779|13778.1|13782.9|13782|13760.5|13759.6|13166
1625731200000|2021-07-08 08:00:00|13779.1|13778.2|13786.2|13785.3|13789.7|13788.6|13767.3|13766.4|13055
1625734800000|2021-07-08 09:00:00|13786.5|13785.6|13781.1|13779.6|13794.5|13793.6|13777.3|13776|9571
1625738400000|2021-07-08 10:00:00|13781|13779.5|13774.9|13774|13781|13779.9|13752.6|13751.7|12360
1625742000000|2021-07-08 11:00:00|13774.7|13773.8|13761.1|13760.2|13779|13778.1|13760.8|13759.6|10674
1625745600000|2021-07-08 12:00:00|13761.3|13760.4|13762|13760.5|13772.6|13771.4|13742.3|13741.4|11770
1625749200000|2021-07-08 13:00:00|13761.8|13760.9|13788.4|13787.5|13789.8|13788.9|13755|13754.1|11475
1625752800000|2021-07-08 14:00:00|13788.3|13787.4|13761.2|13760.3|13798.1|13796.7|13759.4|13758.3|15411
1625756400000|2021-07-08 15:00:00|13761.1|13759.6|13767|13766.1|13775.4|13774.1|13755.1|13753.8|11537
1625760000000|2021-07-08 16:00:00|13766.9|13766|13773.4|13772.5|13775.9|13774.6|13762.4|13761|6812
1625763600000|2021-07-08 17:00:00|13773.3|13772.4|13778.1|13777.2|13780|13778.8|13773.3|13772|6454
1625767200000|2021-07-08 18:00:00|13778.2|13777.3|13775.1|13774.2|13780.6|13779.7|13762.3|13761.2|6137
1625770800000|2021-07-08 19:00:00|13775.2|13774.3|13785.5|13784.6|13786.4|13785|13774.9|13773.4|6775
1625774400000|2021-07-08 20:00:00|13785.6|13784.7|13791.4|13782.8|13793.8|13791.7|13782.7|13781.6|4769
1625778000000|2021-07-08 21:00:00|13790.5|13783.1|13788.7|13782.9|13793.4|13786.1|13779.7|13768.7|2122
1625781600000|2021-07-08 22:00:00|13787.4|13783.3|13786.8|13784.6|13794.9|13792.6|13786|13779.7|4158
1625785200000|2021-07-08 23:00:00|13786.6|13784.5|13790.7|13789.2|13795.2|13793.7|13784.9|13783.4|3555
1625788800000|2021-07-09 00:00:00|13791.2|13789.7|13788.5|13787|13795.6|13794.1|13782.4|13780.9|5341
1625792400000|2021-07-09 01:00:00|13787.9|13786.8|13775.7|13774.2|13789.7|13788.2|13769.2|13767.9|8695
1625796000000|2021-07-09 02:00:00|13775.3|13773.8|13772.8|13771.3|13777.1|13775.7|13767.3|13766.3|6829
1625799600000|2021-07-09 03:00:00|13772.7|13771.2|13781|13779.5|13781.1|13779.7|13771.4|13770.2|4835
1625803200000|2021-07-09 04:00:00|13780.9|13779.4|13775.2|13774.3|13782.2|13780.8|13772.4|13771.5|4895
1625806800000|2021-07-09 05:00:00|13775.6|13774.1|13780.4|13778.2|13785.4|13784.2|13773.5|13772.6|7181
1625810400000|2021-07-09 06:00:00|13780.6|13778|13764|13762.5|13781.8|13780.1|13760.6|13759.4|8553
1625814000000|2021-07-09 07:00:00|13763.8|13762.3|13779.5|13778|13788.7|13787.2|13756.5|13755|11766
1625817600000|2021-07-09 08:00:00|13779.7|13778.2|13778.4|13776.9|13792.9|13792|13776.8|13775.9|9949
1625821200000|2021-07-09 09:00:00|13777.8|13776.8|13798.4|13796.9|13799.2|13798.1|13771.1|13770.2|10002
1625824800000|2021-07-09 10:00:00|13798.3|13796.8|13811.1|13810.2|13813.8|13812.9|13794.6|13793.5|8611
1625828400000|2021-07-09 11:00:00|13811|13810.1|13818.3|13816.8|13825.2|13824.3|13807.2|13805.8|8663
1625832000000|2021-07-09 12:00:00|13817.9|13817|13840.7|13839.8|13842.4|13841.2|13817.5|13816.4|9641
1625835600000|2021-07-09 13:00:00|13840.8|13839.9|13854.3|13852.8|13861|13860|13836.7|13835.6|8036
1625839200000|2021-07-09 14:00:00|13854.4|13852.9|13834|13833.1|13877.7|13876.4|13830|13828.7|11641
1625842800000|2021-07-09 15:00:00|13833.8|13832.9|13841.4|13839.9|13842.7|13841.8|13823.8|13822.9|9620
1625846400000|2021-07-09 16:00:00|13841.5|13840|13858.9|13858|13860|13858.6|13841.2|13839.9|5045
1625850000000|2021-07-09 17:00:00|13859|13858.1|13881.1|13880.2|13883.3|13882.1|13858.1|13857.2|6105
1625853600000|2021-07-09 18:00:00|13881.2|13880.3|13890.5|13889|13891|13890|13878.4|13877.2|5037
1625857200000|2021-07-09 19:00:00|13890|13889.1|13892.2|13890.7|13893.7|13892.6|13887.1|13886|4773
1625860800000|2021-07-09 20:00:00|13892.1|13890.6|13905.1|13903.6|13908.4|13903.9|13892|13889|5405
1626033600000|2021-07-11 20:00:00|13900.3|13879.3|13907.6|13886.6|13909.2|13888.2|13900.1|13879.1|201
1626037200000|2021-07-11 21:00:00|13907.4|13886.4|13901.3|13885.3|13912.3|13891.3|13896|13877.7|1452
1626040800000|2021-07-11 22:00:00|13901.5|13885.5|13900|13898.5|13906.2|13899.7|13893.6|13883|6076
1626044400000|2021-07-11 23:00:00|13900.9|13897.6|13899.6|13898.1|13903|13900.8|13895.7|13894.2|3580
1626048000000|2021-07-12 00:00:00|13899.4|13897.9|13901.2|13899.7|13902.5|13901.3|13894.6|13893.1|5591
1626051600000|2021-07-12 01:00:00|13901.1|13899.6|13901|13900.1|13911|13909.5|13899.4|13898.3|6819
1626055200000|2021-07-12 02:00:00|13901.1|13900.2|13895.5|13894.6|13907.3|13905.8|13894.8|13893.4|4968
1626058800000|2021-07-12 03:00:00|13895.4|13894.5|13887.4|13885.9|13896.9|13895.7|13885.4|13884.3|2794
1626062400000|2021-07-12 04:00:00|13887.5|13886|13892.5|13891|13892.6|13891.4|13883.6|13882.5|3012
1626066000000|2021-07-12 05:00:00|13892.4|13890.9|13888.5|13887|13893.7|13892.3|13883.8|13882.6|3267
1626069600000|2021-07-12 06:00:00|13888.6|13887.1|13890.4|13889.5|13894|13892.7|13881.9|13880.6|5053
1626073200000|2021-07-12 07:00:00|13890.2|13889.3|13876.3|13875.4|13895|13893.7|13867.9|13866.5|9268
1626076800000|2021-07-12 08:00:00|13876.2|13875.3|13860.7|13859.2|13881|13880|13856.4|13855.2|8205
1626080400000|2021-07-12 09:00:00|13860.8|13859.3|13859.9|13859|13873.7|13872.5|13855|13853.7|7377
1626084000000|2021-07-12 10:00:00|13859.8|13858.9|13851.9|13851|13864.6|13863.7|13841.7|13840.7|8151
1626087600000|2021-07-12 11:00:00|13852|13851.1|13844.4|13843.5|13862.9|13862|13840.7|13839.7|6869
1626091200000|2021-07-12 12:00:00|13844.6|13843.7|13846.9|13846|13855.4|13854.5|13839.6|13838.7|7904
1626094800000|2021-07-12 13:00:00|13847.2|13846.3|13880.1|13879.2|13882.3|13881.4|13840.2|13839.3|8001
1626098400000|2021-07-12 14:00:00|13880|13879.1|13894|13893.1|13905.6|13904.7|13875.1|13874.2|10162
1626102000000|2021-07-12 15:00:00|13894.1|13893.2|13886|13885.1|13894.5|13893.3|13875.6|13874.4|7070
1626105600000|2021-07-12 16:00:00|13885.9|13885|13882.1|13881.2|13886.5|13885.1|13877.5|13876.5|4135
1626109200000|2021-07-12 17:00:00|13882.2|13881.3|13880.8|13879.9|13885.2|13884.3|13878.6|13877.6|3608
1626112800000|2021-07-12 18:00:00|13880.7|13879.8|13873.1|13872.2|13882.1|13881.2|13872.6|13871.7|3644
1626116400000|2021-07-12 19:00:00|13873.2|13872.3|13884.1|13883.2|13884.5|13883.3|13873.2|13872.3|3751
1626120000000|2021-07-12 20:00:00|13884|13883.1|13886|13878.8|13890.6|13884.6|13881.9|13876.9|2983
1626123600000|2021-07-12 21:00:00|13886.6|13875.6|13891.4|13883.3|13896.7|13886.7|13885.3|13875.6|2067
1626127200000|2021-07-12 22:00:00|13891|13883.4|13886.3|13884.2|13892.5|13887.9|13884.5|13882.7|2219
1626130800000|2021-07-12 23:00:00|13886.1|13884.6|13887.1|13885.6|13889.6|13888.1|13883.7|13882.2|1614
1626134400000|2021-07-13 00:00:00|13887.2|13885.7|13893.4|13891.9|13895.8|13894.5|13887.2|13885.7|4032
1626138000000|2021-07-13 01:00:00|13893.5|13892|13892.9|13891.4|13894.7|13893.2|13883.9|13882.4|4696
1626141600000|2021-07-13 02:00:00|13892.8|13891.3|13905|13903.5|13905.5|13904.2|13889.8|13888.6|4516
1626145200000|2021-07-13 03:00:00|13905.1|13903.6|13899.3|13897.8|13906.1|13904.9|13898.1|13896.6|3251
1626148800000|2021-07-13 04:00:00|13899.4|13897.9|13893.9|13892.4|13900.1|13898.7|13893.3|13891.8|3340
1626152400000|2021-07-13 05:00:00|13893.8|13892.3|13883.4|13881.9|13894.4|13893.2|13881.9|13880.4|3890
1626156000000|2021-07-13 06:00:00|13883.7|13882.2|13875.7|13874.8|13889.6|13888.7|13874.9|13873.6|5669
1626159600000|2021-07-13 07:00:00|13874.9|13874|13864.3|13862.8|13881.6|13880.2|13863.2|13862|7559
1626163200000|2021-07-13 08:00:00|13864.1|13863.2|13861.9|13860.4|13865.3|13864|13851.2|13849.7|6489
1626166800000|2021-07-13 09:00:00|13861.5|13860.6|13855.3|13853.8|13863.2|13862.3|13850.2|13849.3|4963
1626170400000|2021-07-13 10:00:00|13855.4|13853.9|13856.7|13855.8|13861.2|13860|13850.1|13848.7|4901
1626174000000|2021-07-13 11:00:00|13856.6|13855.7|13850|13849.1|13857.5|13856.3|13839.6|13838.4|5265
1626177600000|2021-07-13 12:00:00|13849.3|13848.4|13807.2|13806.3|13858.2|13856.8|13800.8|13799.3|13199
1626181200000|2021-07-13 13:00:00|13807.4|13806.5|13836.7|13835.2|13841.2|13840|13802.4|13801.2|13155
1626184800000|2021-07-13 14:00:00|13836.6|13835.1|13843.3|13842.4|13848.4|13846.9|13825.9|13824.9|11814
1626188400000|2021-07-13 15:00:00|13843.1|13842.2|13846.5|13845.6|13847.6|13846.5|13832.7|13831.6|7977
1626192000000|2021-07-13 16:00:00|13846.4|13845.5|13842.3|13841.4|13856.8|13855.9|13842.2|13840.9|5299
1626195600000|2021-07-13 17:00:00|13842.4|13841.5|13826.1|13825.2|13842.7|13841.5|13825.8|13824.6|6813
1626199200000|2021-07-13 18:00:00|13826|13825.1|13820.8|13819.9|13827.2|13826.3|13818|13817.1|5743
1626202800000|2021-07-13 19:00:00|13820.9|13820|13812.6|13811.7|13821.3|13820.4|13809.6|13808.2|5759
1626206400000|2021-07-13 20:00:00|13812.4|13811.5|13821|13810|13832.2|13821.2|13812.2|13808|2661
1626210000000|2021-07-13 21:00:00|13820.8|13809.8|13823.1|13812.1|13837.3|13826.3|13812.8|13807|2756
1626213600000|2021-07-13 22:00:00|13822.9|13811.9|13812.6|13810.3|13825.3|13815.4|13811.8|13809.7|2741
1626217200000|2021-07-13 23:00:00|13812.3|13810.8|13806.3|13804.8|13813.8|13812.3|13805.6|13804.1|2301
1626220800000|2021-07-14 00:00:00|13806.4|13804.9|13807.2|13805.7|13811.8|13810.4|13801.8|13800.7|5335
1626224400000|2021-07-14 01:00:00|13807.4|13805.9|13819|13817.5|13821.9|13820.7|13806.7|13805.2|6315
1626228000000|2021-07-14 02:00:00|13819.3|13817.8|13822.3|13821.4|13823.1|13822|13816.4|13815.4|5709
1626231600000|2021-07-14 03:00:00|13822.2|13821.3|13820.6|13819.1|13825.1|13823.6|13818.7|13817.5|3252
1626235200000|2021-07-14 04:00:00|13820.5|13819|13821.2|13819.7|13822.5|13821.1|13816.1|13814.8|3091
1626238800000|2021-07-14 05:00:00|13821.3|13819.8|13826.3|13824.1|13828.8|13827.3|13819.8|13818.5|3817
1626242400000|2021-07-14 06:00:00|13826|13824.5|13847.3|13845.8|13853.8|13852.5|13824.7|13817.7|7416
1626246000000|2021-07-14 07:00:00|13847.2|13845.7|13838.4|13836.9|13854|13853.1|13834|13833|8487
1626249600000|2021-07-14 08:00:00|13838.6|13837.5|13847.1|13845.6|13862.4|13861.3|13835.6|13834.6|8198
1626253200000|2021-07-14 09:00:00|13847|13845.5|13845.9|13845|13852.2|13851.3|13835.4|13834.5|7264
1626256800000|2021-07-14 10:00:00|13846.2|13845.3|13863.5|13862.6|13876.7|13875.2|13845.7|13844.8|6740
1626260400000|2021-07-14 11:00:00|13863.7|13862.2|13859.9|13859|13871.1|13870.1|13852|13851.1|6575
1626264000000|2021-07-14 12:00:00|13860.2|13858.7|13885.9|13884.4|13892.9|13891.6|13858.5|13857.4|11867
1626267600000|2021-07-14 13:00:00|13886|13884.5|13880.9|13880|13892.3|13891.1|13876.7|13875.4|9847
1626271200000|2021-07-14 14:00:00|13881.1|13880.2|13870.4|13868.9|13892.3|13891.4|13861.7|13860.7|12026
1626274800000|2021-07-14 15:00:00|13870|13869.1|13853.3|13851.8|13872.3|13871.4|13848.9|13848|8935
1626278400000|2021-07-14 16:00:00|13853.4|13851.9|13854.4|13853.5|13862.3|13861.4|13850.5|13849.5|6435
1626282000000|2021-07-14 17:00:00|13854.8|13853.9|13854.2|13852.7|13868.7|13866.9|13852.9|13851.8|5174
1626285600000|2021-07-14 18:00:00|13854.3|13852.8|13852.4|13851.5|13861.6|13860.7|13851|13849.9|4694
1626289200000|2021-07-14 19:00:00|13852.3|13851.4|13858.6|13857.1|13860.7|13859.6|13851|13849.9|5301
1626292800000|2021-07-14 20:00:00|13858.4|13856.9|13863.2|13855.7|13866.8|13864|13857.5|13853.3|4087
1626296400000|2021-07-14 21:00:00|13863.3|13855.6|13866.1|13855.1|13872.6|13861.6|13860.2|13850.6|5218
1626300000000|2021-07-14 22:00:00|13866|13855|13859.1|13857.6|13867.6|13862.9|13858.9|13854.5|6520
1626303600000|2021-07-14 23:00:00|13859.6|13857.5|13857.3|13855.8|13862.8|13861|13856.8|13855.3|2199
1626307200000|2021-07-15 00:00:00|13857.2|13855.7|13841.9|13840.4|13858.7|13857.5|13835.7|13834.7|6191
1626310800000|2021-07-15 01:00:00|13842|13840.5|13829.5|13828|13843.8|13842.5|13827.9|13826.7|6479
1626314400000|2021-07-15 02:00:00|13829.6|13828.1|13823.8|13822.3|13832.7|13831.6|13822.4|13821|5565
1626318000000|2021-07-15 03:00:00|13823.9|13822.4|13834.8|13833.3|13835.7|13834.2|13823.4|13822.1|3951
1626321600000|2021-07-15 04:00:00|13834.7|13833.2|13836.9|13835.4|13841.1|13839.9|13833.6|13832.1|2720
1626325200000|2021-07-15 05:00:00|13836.8|13835.3|13854|13851.5|13855.1|13852.9|13835.5|13834.2|4962
1626328800000|2021-07-15 06:00:00|13853.9|13851.7|13860.5|13859.6|13867.6|13866.3|13850.1|13848.8|6655
1626332400000|2021-07-15 07:00:00|13860.9|13859.4|13818.1|13817.2|13861.9|13861|13813.8|13812.9|8609
1626336000000|2021-07-15 08:00:00|13817.8|13816.9|13845.2|13844.3|13855|13854.1|13813.8|13812.9|8739
1626339600000|2021-07-15 09:00:00|13845.5|13844|13837.5|13836|13850.8|13849.6|13830.6|13829.7|6464
1626343200000|2021-07-15 10:00:00|13837.4|13835.9|13872.1|13870.6|13899.8|13898.4|13837.1|13835.6|12134
1626346800000|2021-07-15 11:00:00|13872.5|13871.2|13872.7|13871.2|13877.7|13876.5|13855.8|13854.6|9752
1626350400000|2021-07-15 12:00:00|13872.8|13871.3|13845.2|13844.3|13874.7|13873.8|13843.5|13842.3|9173
1626354000000|2021-07-15 13:00:00|13845.1|13844.2|13852.4|13851.5|13854.7|13853.8|13839.1|13838|8882
1626357600000|2021-07-15 14:00:00|13852.3|13851.4|13863.5|13862.6|13867.6|13866.5|13848.9|13847.8|10917
1626361200000|2021-07-15 15:00:00|13863.1|13862.2|13848.3|13847.4|13865.1|13864.2|13846.9|13845.6|8704
1626364800000|2021-07-15 16:00:00|13848.7|13847.8|13826.1|13825.2|13852.4|13851|13823.9|13822.9|6693
1626368400000|2021-07-15 17:00:00|13826|13825.1|13808.6|13807.7|13826.1|13825.2|13805.4|13804.5|7212
1626372000000|2021-07-15 18:00:00|13808.5|13807.6|13811.2|13810.3|13812.6|13811.7|13805.5|13804.4|5727
1626375600000|2021-07-15 19:00:00|13811.3|13810.4|13824.9|13823.4|13825.9|13824.8|13810.6|13809.3|6252
1626379200000|2021-07-15 20:00:00|13824.7|13823.8|13831.7|13823|13837.3|13827.6|13821|13819.5|3934
1626382800000|2021-07-15 21:00:00|13833.6|13822.6|13829.5|13822.3|13837.1|13826.3|13827.9|13818.2|2992
1626386400000|2021-07-15 22:00:00|13829.1|13822.7|13832.1|13829.4|13837.1|13833.7|13827.3|13821.7|4711
1626390000000|2021-07-15 23:00:00|13831.6|13830.1|13828.8|13827.3|13831.9|13830.2|13826.8|13825.3|2184
1626393600000|2021-07-16 00:00:00|13828.9|13827.4|13831.8|13830.9|13836.5|13835.2|13827.8|13826.3|4391
1626397200000|2021-07-16 01:00:00|13832.2|13830.7|13827.7|13826.2|13834.9|13833.6|13826.5|13825|6370
1626400800000|2021-07-16 02:00:00|13827.9|13826.8|13829.3|13827.8|13831.4|13830|13824.7|13823.6|4635
1626404400000|2021-07-16 03:00:00|13829.4|13827.9|13839.8|13838.3|13840.5|13839.2|13827.6|13826.1|4830
1626408000000|2021-07-16 04:00:00|13839.7|13838.2|13838|13836.5|13841.3|13840.2|13835.4|13833.9|2936
1626411600000|2021-07-16 05:00:00|13838.1|13837.1|13830.7|13829.2|13838.9|13837.7|13830.3|13828.8|3010
1626415200000|2021-07-16 06:00:00|13830.6|13829.1|13813.6|13812.1|13831.4|13829.9|13805|13803.8|6139
1626418800000|2021-07-16 07:00:00|13813.7|13812.2|13810|13808.5|13824.1|13823|13791.9|13790.6|9541
1626422400000|2021-07-16 08:00:00|13809.8|13808.9|13860|13858.5|13862.8|13861.5|13805.8|13804.6|10055
1626426000000|2021-07-16 09:00:00|13859.8|13858.9|13828.7|13827.2|13859.9|13858.9|13818.7|13817.4|7373
1626429600000|2021-07-16 10:00:00|13828.6|13827.1|13806.7|13805.8|13829.5|13828.6|13803.5|13802.3|7270
1626433200000|2021-07-16 11:00:00|13806.5|13805.6|13813.5|13812|13819.5|13818.6|13800.4|13799.3|6636
1626436800000|2021-07-16 12:00:00|13813.3|13812.4|13809.1|13808.2|13839.9|13838.6|13808.7|13807.7|9007
1626440400000|2021-07-16 13:00:00|13808.9|13808|13804.7|13802.5|13822.4|13821.5|13793.5|13792.1|9491
1626444000000|2021-07-16 14:00:00|13804.4|13802.9|13790.4|13789.5|13805.3|13803.8|13773.6|13772.5|12537
1626447600000|2021-07-16 15:00:00|13790.2|13789.3|13784|13782.5|13795.9|13795|13773.2|13772.2|8981
1626451200000|2021-07-16 16:00:00|13784.2|13783.3|13778.9|13777.4|13789.8|13788.9|13776.1|13775.2|5481
1626454800000|2021-07-16 17:00:00|13778.6|13777.7|13777.1|13775.6|13785.4|13784.5|13776.1|13775.1|4504
1626458400000|2021-07-16 18:00:00|13777|13775.5|13768.4|13767.5|13779.9|13779|13767.9|13767|5309
1626462000000|2021-07-16 19:00:00|13769.1|13768.2|13762.2|13760.7|13769.6|13768.5|13761.3|13760.2|5229
1626465600000|2021-07-16 20:00:00|13762.1|13760.6|13768.6|13760.4|13774|13766.8|13761.7|13756.5|3510
1626638400000|2021-07-18 20:00:00|13774|13758|13774|13758|13774|13758|13774|13758|1
1626642000000|2021-07-18 21:00:00|13788.4|13767.4|13776.1|13758.1|13791.2|13770.2|13771.2|13753.3|1335
1626645600000|2021-07-18 22:00:00|13776.2|13758|13763.1|13760.7|13776.2|13767.2|13761.5|13757.4|3866
1626649200000|2021-07-18 23:00:00|13762.6|13761.1|13764|13762.5|13766.4|13764.6|13757.8|13756.7|3307
1626652800000|2021-07-19 00:00:00|13764.6|13763.1|13751|13749.5|13764.6|13763.1|13749|13747.5|5141
1626656400000|2021-07-19 01:00:00|13751.1|13749.6|13754.5|13753|13762.1|13761|13750.9|13749.4|6636
1626660000000|2021-07-19 02:00:00|13754|13753.1|13748.8|13747.3|13758.2|13756.7|13747.8|13746.5|5008
1626663600000|2021-07-19 03:00:00|13748.9|13747.4|13756.9|13755.4|13757.3|13755.8|13748.8|13747.3|3242
1626667200000|2021-07-19 04:00:00|13757|13755.5|13756.1|13754.6|13762.2|13760.9|13753.5|13752.3|3313
1626670800000|2021-07-19 05:00:00|13756.3|13754.8|13754.4|13752.9|13762.2|13761.1|13751.8|13750.3|3667
1626674400000|2021-07-19 06:00:00|13754.3|13752.8|13748.2|13746.7|13758.4|13757.5|13747.5|13746.5|5770
1626678000000|2021-07-19 07:00:00|13747.8|13746.9|13723.3|13722.4|13750.5|13749.6|13713.2|13711.7|10637
1626681600000|2021-07-19 08:00:00|13723.5|13722.6|13712.4|13711.5|13731.9|13731|13702.8|13701.9|9601
1626685200000|2021-07-19 09:00:00|13712.1|13711.2|13743.6|13742.7|13746.7|13745.2|13703.2|13702.3|8688
1626688800000|2021-07-19 10:00:00|13743.4|13742.5|13707.5|13706.6|13744.6|13743.7|13703.6|13702.7|9674
1626692400000|2021-07-19 11:00:00|13707.4|13706.5|13715.9|13715|13716.4|13715.1|13700.7|13699.8|9008
1626696000000|2021-07-19 12:00:00|13716|13715.1|13704.1|13703.2|13716.3|13715.3|13688.9|13688|11011
1626699600000|2021-07-19 13:00:00|13704|13703.1|13716.3|13714.8|13725.5|13724.6|13693|13692.1|11347
1626703200000|2021-07-19 14:00:00|13716.4|13714.9|13672|13671.1|13720.1|13719|13662.9|13662|14676
1626706800000|2021-07-19 15:00:00|13671.9|13671|13690.3|13689.4|13696.9|13695.8|13667.8|13666.7|11537
1626710400000|2021-07-19 16:00:00|13690.1|13689.2|13670.4|13669.5|13690.3|13689.4|13667.8|13666.9|8511
1626714000000|2021-07-19 17:00:00|13670.2|13669.3|13668.6|13667.7|13680.8|13679.7|13665.1|13664.2|7718
1626717600000|2021-07-19 18:00:00|13668.7|13667.8|13659.3|13658.4|13676.5|13675.6|13658.8|13657.9|7232
1626721200000|2021-07-19 19:00:00|13659.4|13658.5|13670|13668.5|13670|13668.7|13655.3|13654.1|7692
1626724800000|2021-07-19 20:00:00|13670.3|13668.8|13677.5|13671.6|13681.9|13675.8|13668.4|13666.9|4289
1626728400000|2021-07-19 21:00:00|13680.4|13671.5|13678.1|13672.7|13684.9|13677.5|13676.7|13668.4|2176
1626732000000|2021-07-19 22:00:00|13678.8|13672.2|13670.4|13668.9|13681.1|13676.7|13669.5|13667.4|2581
1626735600000|2021-07-19 23:00:00|13670.3|13668.8|13669.6|13668.1|13672.5|13670.8|13668.2|13666.7|2642
1626739200000|2021-07-20 00:00:00|13669.7|13668.2|13669.8|13668.9|13676.1|13675|13667|13665.5|4496
1626742800000|2021-07-20 01:00:00|13670|13669.1|13679.8|13678.9|13679.9|13679|13661.5|13660.4|5337
1626746400000|2021-07-20 02:00:00|13679.7|13678.8|13679.5|13678|13690.4|13688.9|13678.2|13677.1|5365
1626750000000|2021-07-20 03:00:00|13679.3|13678.4|13671.6|13670.7|13680.6|13679.4|13669.8|13668.5|5177
1626753600000|2021-07-20 04:00:00|13671.7|13670.8|13671.5|13670|13674|13672.5|13661.9|13660.9|4345
1626757200000|2021-07-20 05:00:00|13671.7|13670.2|13664|13662.5|13673.3|13671.9|13659.1|13658.1|5397
1626760800000|2021-07-20 06:00:00|13663.9|13662.4|13633.3|13631.8|13666|13665|13630.7|13629.4|7924
1626764400000|2021-07-20 07:00:00|13633.2|13631.7|13637.7|13636.8|13656.4|13655.4|13627.4|13626.5|11143
1626768000000|2021-07-20 08:00:00|13637.6|13636.7|13665.7|13664.8|13670|13669.1|13634.2|13633.3|10323
1626771600000|2021-07-20 09:00:00|13665|13664.2|13650.1|13648.6|13677.5|13676.5|13646.8|13645.9|9697
1626775200000|2021-07-20 10:00:00|13650.2|13648.7|13619.4|13618.5|13656.3|13655.2|13617.8|13616.9|9478
1626778800000|2021-07-20 11:00:00|13619.5|13618.6|13624.2|13623.3|13633.7|13632.8|13607|13605.8|9297
1626782400000|2021-07-20 12:00:00|13624.1|13623.2|13594.1|13593.2|13625.8|13624.9|13587.7|13586.8|10253
1626786000000|2021-07-20 13:00:00|13594|13593.1|13614.2|13613.3|13618.1|13617.1|13572.6|13571.6|10480
1626789600000|2021-07-20 14:00:00|13614.5|13613.6|13610.7|13609.8|13625.3|13624.4|13600.6|13599.7|10681
1626793200000|2021-07-20 15:00:00|13610.9|13610|13614.1|13613.2|13617.6|13616.7|13595.9|13595|10255
1626796800000|2021-07-20 16:00:00|13614.2|13613.3|13630.1|13629.2|13632|13631.1|13612.8|13611.9|7654
1626800400000|2021-07-20 17:00:00|13630|13629.1|13617|13616.1|13630.4|13629.5|13613.8|13612.9|5978
1626804000000|2021-07-20 18:00:00|13616.5|13615.6|13625.8|13624.9|13629.5|13628.6|13616.5|13615.6|4995
1626807600000|2021-07-20 19:00:00|13625.9|13625|13630.4|13629.5|13631.2|13630.3|13625.9|13625|4899
1626811200000|2021-07-20 20:00:00|13630.3|13629.4|13633.1|13623.2|13633.7|13632.6|13625.5|13620.7|4554
1626814800000|2021-07-20 21:00:00|13632.2|13625.7|13630.2|13625.4|13635.8|13626.2|13625.4|13615.2|5034
1626818400000|2021-07-20 22:00:00|13631.8|13624.6|13629.8|13628.3|13634|13628.6|13626.3|13622.8|4549
1626822000000|2021-07-20 23:00:00|13630|13628.5|13635.1|13633.6|13635.5|13634.1|13627.9|13626.3|2583
1626825600000|2021-07-21 00:00:00|13635.2|13633.7|13635|13633.5|13643|13641.8|13630.2|13628.9|4889
1626829200000|2021-07-21 01:00:00|13634.8|13633.3|13623.1|13621.6|13636|13634.5|13620|13618.8|4882
1626832800000|2021-07-21 02:00:00|13622.7|13621.2|13611.6|13610.1|13622.9|13621.7|13607.5|13606|4950
1626836400000|2021-07-21 03:00:00|13611.7|13610.2|13619.4|13617.9|13624.7|13623.2|13610.2|13608.7|3708
1626840000000|2021-07-21 04:00:00|13619.3|13617.8|13615.3|13613.8|13620.7|13619.2|13613.6|13612.6|2732
1626843600000|2021-07-21 05:00:00|13615.4|13613.9|13605.7|13604.2|13620.4|13619.1|13604.1|13602.6|4135
1626847200000|2021-07-21 06:00:00|13605.6|13604.1|13616.2|13615.3|13617.9|13616.6|13592.1|13590.6|7351
1626850800000|2021-07-21 07:00:00|13616.3|13615.4|13609.6|13608.1|13620.3|13618.8|13592.5|13591.6|10641
1626854400000|2021-07-21 08:00:00|13609.5|13608|13628.8|13627.9|13635|13633.9|13598.3|13597.4|9498
1626858000000|2021-07-21 09:00:00|13628.9|13628|13636|13635.1|13639.4|13638.4|13616.2|13614.8|7631
1626861600000|2021-07-21 10:00:00|13636.4|13634.9|13607.2|13606.3|13638.2|13637.3|13602.6|13601.5|6766
1626865200000|2021-07-21 11:00:00|13607|13606.1|13621.8|13620.9|13621.8|13620.9|13596.9|13595.5|7729
1626868800000|2021-07-21 12:00:00|13621.9|13621|13636.5|13635.6|13637.4|13636.5|13619.6|13618.7|8747
1626872400000|2021-07-21 13:00:00|13636.6|13635.7|13677.9|13677|13680.3|13679.4|13635.4|13634.5|8325
1626876000000|2021-07-21 14:00:00|13678|13677.1|13674.4|13673.5|13688|13687|13671.7|13670.8|9340
1626879600000|2021-07-21 15:00:00|13674.2|13673.3|13694.4|13693.5|13695.1|13694.2|13671.9|13670.7|8589
1626883200000|2021-07-21 16:00:00|13694.3|13693.4|13698.8|13697.9|13699.8|13698.7|13684|13682.7|5676
1626886800000|2021-07-21 17:00:00|13699|13698.1|13711.9|13711|13721.6|13720.7|13698.1|13697.1|6657
1626890400000|2021-07-21 18:00:00|13712|13711.1|13716.5|13715.6|13717.7|13716.5|13708|13706.8|3940
1626894000000|2021-07-21 19:00:00|13716.4|13715.5|13719.5|13718|13723.9|13722.8|13716.2|13715.1|4908
1626897600000|2021-07-21 20:00:00|13719.3|13718.4|13720.8|13712.5|13721.4|13719.5|13713.3|13706.5|3222
1626901200000|2021-07-21 21:00:00|13721.9|13711.2|13718.7|13709.9|13722.7|13714|13713.2|13703.1|2478
1626904800000|2021-07-21 22:00:00|13718.5|13710|13715.7|13714.2|13718.7|13715.1|13714|13708.8|2429
1626908400000|2021-07-21 23:00:00|13715.8|13714.3|13712.9|13711.4|13717.2|13715.7|13712.1|13710.6|1890
1626912000000|2021-07-22 00:00:00|13712.8|13711.3|13699.5|13698|13714.8|13713.3|13698.8|13697.6|4171
1626915600000|2021-07-22 01:00:00|13699.3|13698.4|13709.4|13707.9|13710.6|13709.1|13691.2|13689.9|4767
1626919200000|2021-07-22 02:00:00|13709.5|13708|13700.6|13699.1|13711.1|13709.7|13700.2|13698.7|3638
1626922800000|2021-07-22 03:00:00|13700.7|13699.2|13709.9|13708.4|13710.8|13709.5|13700.6|13699.1|3397
1626926400000|2021-07-22 04:00:00|13709.8|13708.3|13716.9|13715.4|13720.2|13719|13709.6|13708.2|2748
1626930000000|2021-07-22 05:00:00|13716.8|13715.3|13717|13715.5|13722.1|13720.9|13711.6|13710.4|3450
1626933600000|2021-07-22 06:00:00|13716.7|13715.2|13737.6|13736.1|13740.4|13739.2|13714.1|13712.6|6452
1626937200000|2021-07-22 07:00:00|13737.5|13736.6|13741.1|13740.2|13758.7|13757.7|13736.4|13735.2|8975
1626940800000|2021-07-22 08:00:00|13741.2|13740.3|13732.5|13731.6|13748|13747.1|13715.5|13714|8737
1626944400000|2021-07-22 09:00:00|13732.4|13731.5|13750.6|13749.1|13750.8|13749.4|13725.5|13724.1|6913
1626948000000|2021-07-22 10:00:00|13750.1|13749.2|13760.5|13759|13769.5|13768.4|13745|13743.9|6801
1626951600000|2021-07-22 11:00:00|13760.4|13758.9|13773.7|13772.8|13775.1|13773.6|13750.6|13749.1|9264
1626955200000|2021-07-22 12:00:00|13773.8|13772.3|13769.2|13768.3|13781.2|13780.1|13758.7|13757.2|12201
1626958800000|2021-07-22 13:00:00|13769|13768.1|13767.4|13766.5|13787.8|13786.8|13764.9|13763.6|11274
1626962400000|2021-07-22 14:00:00|13767.7|13766.8|13756.5|13755|13771.6|13770.5|13746.4|13745.1|12603
1626966000000|2021-07-22 15:00:00|13756.1|13754.6|13747.1|13746.2|13758.8|13757.9|13743.5|13742.6|9145
1626969600000|2021-07-22 16:00:00|13747.2|13746.3|13766.6|13765.7|13767.2|13766.1|13740.8|13739.4|6941
1626973200000|2021-07-22 17:00:00|13766.8|13765.9|13770.8|13769.3|13771.4|13770.3|13762.9|13761.6|5317
1626976800000|2021-07-22 18:00:00|13770.7|13769.2|13774.6|13773.7|13779.4|13778.3|13769.9|13768.7|4765
1626980400000|2021-07-22 19:00:00|13774.5|13773.6|13767.8|13766.3|13776.8|13775.4|13765.6|13764.6|4104
1626984000000|2021-07-22 20:00:00|13767.6|13766.7|13770.2|13766.2|13770.7|13769|13765.1|13763.9|2610
1626987600000|2021-07-22 21:00:00|13771.7|13763.1|13770|13759|13773.3|13764.4|13761.4|13750.4|3470
1626991200000|2021-07-22 22:00:00|13770.2|13759.2|13769.7|13768.2|13771.8|13768.9|13765.1|13757.1|3331
1626994800000|2021-07-22 23:00:00|13770|13768.5|13773.5|13772|13776.9|13775.5|13766.7|13765.2|1512
1626998400000|2021-07-23 00:00:00|13773.4|13771.9|13774.9|13773.4|13780.8|13779.6|13769.3|13768.3|2908
1627002000000|2021-07-23 01:00:00|13774.4|13773.5|13766.7|13765.2|13777|13775.7|13765.5|13764.3|3610
1627005600000|2021-07-23 02:00:00|13766.8|13765.3|13764.1|13763.2|13767.8|13766.7|13757|13755.8|3387
1627009200000|2021-07-23 03:00:00|13764.2|13762.6|13761.8|13760.3|13768|13766.8|13761.3|13759.9|2797
1627012800000|2021-07-23 04:00:00|13761.7|13760.2|13758.4|13756.9|13762.3|13760.8|13757|13755.9|2757
1627016400000|2021-07-23 05:00:00|13758.5|13757|13764|13759.5|13770.3|13766|13756.7|13755.2|2725
1627020000000|2021-07-23 06:00:00|13763.6|13759.8|13748.8|13747.3|13763.6|13760.3|13747.9|13746.8|6405
1627023600000|2021-07-23 07:00:00|13749|13748.1|13743.9|13742.4|13754|13752.5|13733.4|13732.3|10524
1627027200000|2021-07-23 08:00:00|13743.8|13742.3|13731.8|13730.9|13746.1|13744.8|13725.5|13722.9|8836
1627030800000|2021-07-23 09:00:00|13732|13730.5|13735.7|13734.2|13745.3|13743.9|13727.4|13726.2|7691
1627034400000|2021-07-23 10:00:00|13735.9|13734.4|13736.6|13735.1|13742.7|13741.6|13726.8|13725.5|6503
1627038000000|2021-07-23 11:00:00|13736.5|13735|13736.1|13734.6|13741.1|13739.8|13720.5|13719.4|7773
1627041600000|2021-07-23 12:00:00|13735.7|13734.8|13767.7|13766.8|13768.8|13767.7|13735.6|13734.4|8496
1627045200000|2021-07-23 13:00:00|13767.8|13766.9|13751.4|13750.5|13773.8|13772.6|13749.5|13748.2|10416
1627048800000|2021-07-23 14:00:00|13751.5|13750.6|13751.2|13750.3|13754.3|13753.4|13744.6|13743.5|9917
1627052400000|2021-07-23 15:00:00|13750.8|13749.9|13749.9|13749|13761.9|13761|13749.8|13748.5|6649
1627056000000|2021-07-23 16:00:00|13750.1|13748.6|13759.1|13758.2|13761.9|13760.8|13748.8|13747.4|4795
1627059600000|2021-07-23 17:00:00|13759.2|13758.3|13760.3|13759.4|13763.8|13762.9|13758.5|13757.6|3811
1627063200000|2021-07-23 18:00:00|13760.6|13759.1|13754.1|13753.2|13761.1|13759.7|13751.2|13750.1|3309
1627066800000|2021-07-23 19:00:00|13753.8|13752.9|13750.5|13749|13755.4|13754.5|13749.5|13748.3|3765
1627070400000|2021-07-23 20:00:00|13750.4|13748.9|13751.5|13740.5|13756.1|13751.4|13746.4|13740.1|2273
1627243200000|2021-07-25 20:00:00|13771.5|13750.5|13771.5|13750.5|13772.6|13751.6|13768.4|13747.4|92
1627246800000|2021-07-25 21:00:00|13768|13747|13762.4|13751.4|13773.3|13757.3|13755.8|13739|2039
1627250400000|2021-07-25 22:00:00|13762.7|13751.7|13761.3|13757.6|13766|13763.4|13756.8|13746.6|4617
1627254000000|2021-07-25 23:00:00|13761.9|13757.2|13757.8|13756.3|13762.4|13760.6|13756.7|13754.5|2151
1627257600000|2021-07-26 00:00:00|13757.9|13756.4|13747.7|13746.8|13758.9|13757.4|13741.5|13740|5026
1627261200000|2021-07-26 01:00:00|13747.8|13746.9|13751.7|13750.2|13752.9|13751.8|13742.2|13740.7|5976
1627264800000|2021-07-26 02:00:00|13751.8|13750.3|13747|13745.5|13757|13755.9|13746.2|13745|4804
1627268400000|2021-07-26 03:00:00|13746.9|13745.4|13748.5|13747.6|13750.8|13749.5|13742|13740.8|3085
1627272000000|2021-07-26 04:00:00|13748.8|13747.3|13754.9|13753.4|13756.4|13755|13747.5|13746|2209
1627275600000|2021-07-26 05:00:00|13754.8|13753.3|13760.7|13759.2|13762.1|13760.8|13753.3|13751.8|3573
1627279200000|2021-07-26 06:00:00|13760.6|13759.1|13749.5|13748.6|13760.6|13759.1|13737.5|13736.3|6681
1627282800000|2021-07-26 07:00:00|13749.4|13748.5|13758.2|13756.7|13773.8|13772.7|13740.1|13739.2|9623
1627286400000|2021-07-26 08:00:00|13758.8|13757.3|13768.8|13767.3|13771|13769.6|13741.8|13740.5|8882
1627290000000|2021-07-26 09:00:00|13768.5|13767.6|13793.6|13792.7|13799.5|13798.3|13764.4|13763.5|7694
1627293600000|2021-07-26 10:00:00|13793.5|13792.6|13785.5|13784|13799.9|13799|13784|13782.8|5925
1627297200000|2021-07-26 11:00:00|13784.7|13783.8|13794.8|13793.9|13798.1|13797.2|13778.9|13778|6371
1627300800000|2021-07-26 12:00:00|13795.4|13794.5|13779.5|13778.6|13801|13799.9|13774.1|13773.1|6391
1627304400000|2021-07-26 13:00:00|13779.8|13778.3|13815.9|13814.4|13826.5|13825|13777.7|13776.5|7805
1627308000000|2021-07-26 14:00:00|13816.3|13814.8|13824.5|13823.6|13833.6|13832.5|13814.8|13813.9|10052
1627311600000|2021-07-26 15:00:00|13824.4|13823.5|13829.9|13829|13833.3|13832.1|13818.5|13817.6|6819
1627315200000|2021-07-26 16:00:00|13829.6|13828.7|13827.8|13826.9|13834|13833.1|13824.9|13824|4541
1627318800000|2021-07-26 17:00:00|13828|13827.1|13822|13821.1|13830.2|13829.3|13821.8|13820.8|3281
1627322400000|2021-07-26 18:00:00|13821.9|13821|13814.4|13813.5|13823.3|13822.4|13814.4|13813.5|3786
1627326000000|2021-07-26 19:00:00|13814.3|13813.4|13822.8|13821.9|13823.7|13822.5|13811.5|13810.4|3492
1627329600000|2021-07-26 20:00:00|13822.7|13821.8|13819.9|13817|13824.9|13822.7|13817|13814.6|3942
1627333200000|2021-07-26 21:00:00|13819.7|13816.4|13829.2|13818.9|13831.5|13823.1|13819.5|13811.8|4282
1627336800000|2021-07-26 22:00:00|13829.3|13819|13821.3|13818.8|13829.5|13823.3|13820|13815.6|5061
1627340400000|2021-07-26 23:00:00|13821|13818.9|13826.9|13825.4|13829.7|13828.2|13820.5|13818.9|2091
1627344000000|2021-07-27 00:00:00|13827|13825.5|13825.6|13824.1|13832.6|13831.1|13823.6|13822.1|3503
1627347600000|2021-07-27 01:00:00|13825.5|13824|13824|13822.5|13827.3|13826.1|13819.5|13818.2|3862
1627351200000|2021-07-27 02:00:00|13823.9|13822.4|13823.8|13822.3|13827.8|13826.6|13819.5|13818.2|3196
1627354800000|2021-07-27 03:00:00|13823.7|13822.2|13828.9|13827.4|13830.7|13829.2|13820.6|13819.1|3451
1627358400000|2021-07-27 04:00:00|13829|13827.5|13829|13827.5|13830.1|13828.8|13825.1|13823.6|2573
1627362000000|2021-07-27 05:00:00|13829.1|13827.6|13825|13823.5|13829.7|13828.5|13822.4|13820.9|3202
1627365600000|2021-07-27 06:00:00|13825.1|13823.6|13813.9|13812.4|13825.1|13823.6|13810.7|13809.8|6039
1627369200000|2021-07-27 07:00:00|13813.6|13812.7|13794.5|13793|13813.6|13812.7|13778.1|13776.6|12600
1627372800000|2021-07-27 08:00:00|13794.7|13793.2|13779.9|13779|13797.4|13795.9|13767.2|13766.1|9216
1627376400000|2021-07-27 09:00:00|13779.7|13778.8|13779.2|13778.3|13799.9|13798.6|13775.9|13775|7274
1627380000000|2021-07-27 10:00:00|13779.3|13778.4|13793.3|13791.8|13793.9|13793|13774.1|13772.9|5963
1627383600000|2021-07-27 11:00:00|13793.4|13791.9|13802.7|13801.2|13803.3|13802.2|13784.1|13782.9|5345
1627387200000|2021-07-27 12:00:00|13802.8|13801.3|13824.5|13823|13824.9|13823.4|13801.9|13801|7768
1627390800000|2021-07-27 13:00:00|13824.4|13822.9|13816.6|13815.1|13828.1|13827.1|13804.6|13803.3|10161
1627394400000|2021-07-27 14:00:00|13816.5|13815|13881.1|13879.6|13884.2|13882.7|13806.1|13804.9|12152
1627398000000|2021-07-27 15:00:00|13881|13880.1|13884.3|13883.4|13892.9|13892|13872|13871.1|10414
1627401600000|2021-07-27 16:00:00|13884.4|13883.5|13885.7|13884.2|13889.5|13888.6|13880.2|13878.8|6427
1627405200000|2021-07-27 17:00:00|13885.4|13884.5|13890.1|13889.2|13893.7|13892.5|13884.5|13883.4|4000
1627408800000|2021-07-27 18:00:00|13890|13889.1|13887.4|13886.5|13894.7|13893.8|13887.3|13886.4|4461
1627412400000|2021-07-27 19:00:00|13887.6|13886.7|13885.7|13884.8|13887.8|13886.7|13876.5|13875.4|3978
1627416000000|2021-07-27 20:00:00|13885.6|13884.7|13883.1|13874.1|13887.6|13886.4|13878.8|13872.8|3267
1627419600000|2021-07-27 21:00:00|13881.1|13875.4|13889.3|13878.3|13893.3|13882.3|13881|13873|3496
1627423200000|2021-07-27 22:00:00|13888.1|13878.2|13880.8|13878.6|13890.9|13883.3|13877.9|13875.4|4423
1627426800000|2021-07-27 23:00:00|13880.3|13878.8|13882.9|13881.4|13884.6|13883.1|13879.2|13877.7|2037
1627430400000|2021-07-28 00:00:00|13882.8|13881.3|13877.4|13875.9|13890.7|13889.2|13875|13873.5|3727
1627434000000|2021-07-28 01:00:00|13877.5|13876|13884.7|13883.2|13890.9|13889.4|13877.5|13876|4606
1627437600000|2021-07-28 02:00:00|13884.6|13883.1|13885.7|13884.2|13886.3|13884.8|13876.1|13875.1|4499
1627441200000|2021-07-28 03:00:00|13885.6|13884.1|13875.7|13874.2|13885.7|13884.2|13874.4|13873.2|2821
1627444800000|2021-07-28 04:00:00|13875.6|13874.1|13871.8|13870.3|13877.6|13876.4|13871.5|13870.2|2193
1627448400000|2021-07-28 05:00:00|13871.9|13870.4|13875.3|13873.8|13875.6|13874.1|13864.8|13863.9|3637
1627452000000|2021-07-28 06:00:00|13874.9|13873.4|13873|13872.1|13881.7|13880.2|13864.6|13863.1|4937
1627455600000|2021-07-28 07:00:00|13872.8|13871.9|13873.3|13872.4|13895.7|13894.5|13870|13869|7123
1627459200000|2021-07-28 08:00:00|13873.6|13872.1|13895|13894.1|13895.6|13894.5|13862.6|13861.2|7200
1627462800000|2021-07-28 09:00:00|13895.1|13894.2|13875.3|13874.4|13895.6|13894.2|13872.6|13871.6|5665
1627466400000|2021-07-28 10:00:00|13875.4|13874.5|13881.8|13880.9|13881.9|13880.9|13868.4|13867.5|5391
1627470000000|2021-07-28 11:00:00|13881.9|13881|13880.2|13879.3|13885.1|13884.2|13865.1|13863.9|5887
1627473600000|2021-07-28 12:00:00|13880.3|13879.4|13868.9|13868|13882.8|13881.4|13864.8|13863.8|5828
1627477200000|2021-07-28 13:00:00|13869.1|13868.2|13850|13849.1|13879.5|13878.2|13845.6|13844.4|7231
1627480800000|2021-07-28 14:00:00|13849.7|13848.8|13870.1|13869.2|13880.8|13879.5|13847.9|13847|8580
1627484400000|2021-07-28 15:00:00|13870|13869.1|13884.1|13883.2|13887.2|13886.3|13864.7|13863.3|5790
1627488000000|2021-07-28 16:00:00|13884|13883.1|13885.6|13884.1|13889.9|13889|13880.9|13880|4186
1627491600000|2021-07-28 17:00:00|13885.5|13884|13883|13877.7|13887.8|13886.9|13875.3|13874.4|3487
1627495200000|2021-07-28 18:00:00|13882.9|13877.6|13905.8|13904.3|13911|13909.5|13845|13840.5|16629
1627498800000|2021-07-28 19:00:00|13905.7|13904.2|13909|13907.5|13911.9|13910.4|13898.4|13896.9|8074
1627502400000|2021-07-28 20:00:00|13908.8|13907.9|13905.7|13899.8|13911.8|13910.3|13904.1|13896.3|3632
1627506000000|2021-07-28 21:00:00|13907.7|13896.7|13909.4|13904.4|13914.2|13907.1|13905.7|13896.3|2206
1627509600000|2021-07-28 22:00:00|13909.5|13904.3|13908.5|13907|13911|13907.7|13904.8|13903|4399
1627513200000|2021-07-28 23:00:00|13908.9|13906.8|13906.6|13905.1|13909.3|13907.8|13905|13903.5|1889
1627516800000|2021-07-29 00:00:00|13906.7|13905.2|13905.4|13903.9|13909.2|13907.7|13898.6|13897.4|3349
1627520400000|2021-07-29 01:00:00|13905.6|13904.1|13914.6|13913.7|13915.1|13913.9|13903.6|13902.3|3864
1627524000000|2021-07-29 02:00:00|13914.7|13913.8|13924.8|13923.3|13929|13927.5|13912.8|13911.5|3989
1627527600000|2021-07-29 03:00:00|13924.7|13923.8|13927.9|13926.4|13930.5|13929.3|13922.6|13921.4|3034
1627531200000|2021-07-29 04:00:00|13927.8|13926.3|13929.7|13928.2|13932.6|13931.5|13925.5|13924.3|1940
1627534800000|2021-07-29 05:00:00|13929.8|13928.3|13934.6|13933.1|13940.6|13939.6|13927.5|13926.3|3582
1627538400000|2021-07-29 06:00:00|13934.7|13933.2|13929.3|13928.4|13940.4|13938.9|13929.2|13928.1|5498
1627542000000|2021-07-29 07:00:00|13929.8|13928.9|13939|13938.1|13951.6|13950.5|13928.4|13927.5|6229
1627545600000|2021-07-29 08:00:00|13939.1|13938.2|13959.6|13958.1|13971|13969.8|13935.6|13934.7|5597
1627549200000|2021-07-29 09:00:00|13959.7|13958.2|13951.4|13950.5|13960.2|13959.2|13946.4|13945.5|5255
1627552800000|2021-07-29 10:00:00|13952|13951.1|13959.1|13958.2|13961.9|13961|13950.1|13949|4542
1627556400000|2021-07-29 11:00:00|13959.2|13958.3|13963.6|13962.1|13965.4|13964.5|13955.8|13954.8|4458
1627560000000|2021-07-29 12:00:00|13964|13962.7|13955|13954.1|13973.9|13972.4|13951.9|13950.9|6157
1627563600000|2021-07-29 13:00:00|13954.9|13954|13978.5|13977|13981.1|13979.8|13952|13951.1|6571
1627567200000|2021-07-29 14:00:00|13978.4|13976.9|13977.6|13976.7|13982.7|13981.6|13964.5|13963.6|7735
1627570800000|2021-07-29 15:00:00|13977.5|13976.6|13966.3|13965.4|13980.8|13979.9|13964.2|13963|5185
1627574400000|2021-07-29 16:00:00|13966.2|13965.3|13965.1|13964.2|13966.8|13965.4|13958.1|13957.2|3511
1627578000000|2021-07-29 17:00:00|13965.4|13964.5|13968.2|13967.3|13969.2|13968.2|13962.5|13961.3|2699
1627581600000|2021-07-29 18:00:00|13968.3|13967.4|13971.3|13970.4|13971.3|13970.4|13964|13963.1|2223
1627585200000|2021-07-29 19:00:00|13971.2|13970.3|13964.2|13963.3|13971.2|13970.3|13963.6|13962.5|2707
1627588800000|2021-07-29 20:00:00|13964.8|13963.4|13965.4|13954.4|13966.7|13965.3|13959.4|13954.3|2821
1627592400000|2021-07-29 21:00:00|13966|13955|13964.8|13957|13969|13958.6|13962.5|13952.7|3948
1627596000000|2021-07-29 22:00:00|13964.6|13957.2|13969.4|13967.9|13971.1|13969.1|13963.7|13955.2|2348
1627599600000|2021-07-29 23:00:00|13969.6|13968.1|13964.6|13963.1|13972.1|13970.6|13964|13962.5|1641
1627603200000|2021-07-30 00:00:00|13964.4|13962.9|13949.4|13947.9|13964.7|13963.2|13948.6|13947.5|5017
1627606800000|2021-07-30 01:00:00|13949.1|13948.2|13951.8|13950.3|13952.8|13951.5|13945|13943.9|4452
1627610400000|2021-07-30 02:00:00|13951.7|13950.2|13955.3|13954.4|13957.5|13956.2|13950.2|13949.1|3669
1627614000000|2021-07-30 03:00:00|13955.2|13954.3|13943.6|13942.1|13956.7|13955.5|13942.5|13941|3248
1627617600000|2021-07-30 04:00:00|13943.3|13942.4|13949.1|13948.2|13951.9|13950.5|13943.3|13941.9|1700
1627621200000|2021-07-30 05:00:00|13948.9|13948|13939.5|13938|13949.1|13948.2|13935.3|13933.9|3390
1627624800000|2021-07-30 06:00:00|13938.9|13938.3|13951.4|13950.5|13951.9|13950.8|13938.9|13937.9|3620
1627628400000|2021-07-30 07:00:00|13951.5|13950.6|13966.4|13965.5|13969.8|13968.9|13949.5|13948.6|4910
1627632000000|2021-07-30 08:00:00|13966.3|13965.4|13977.6|13976.1|13980|13979.1|13958.1|13956.9|4695
1627635600000|2021-07-30 09:00:00|13977.7|13976.2|13975.1|13973.6|13984.3|13983.1|13967.4|13966.2|5390
1627639200000|2021-07-30 10:00:00|13975|13973.5|13971.2|13970.3|13979.4|13978.5|13961.3|13960.2|5512
1627642800000|2021-07-30 11:00:00|13971.1|13970.2|13956.8|13955.9|13975.6|13974.7|13954.5|13953.4|5207
1627646400000|2021-07-30 12:00:00|13957.3|13956.4|13949.5|13948.6|13970.2|13967.5|13948.3|13947.3|5458
1627650000000|2021-07-30 13:00:00|13949.6|13948.7|13953.6|13952.1|13960.9|13960|13935.2|13934.3|6264
1627653600000|2021-07-30 14:00:00|13953.2|13951.7|13906.9|13906|13955.8|13954.6|13899.2|13898.2|7024
1627657200000|2021-07-30 15:00:00|13907.4|13905.9|13912.8|13911.9|13913.9|13912.7|13891.1|13889.6|7928
1627660800000|2021-07-30 16:00:00|13913.2|13912.3|13900|13898.5|13914|13912.7|13899.5|13898.3|4853
1627664400000|2021-07-30 17:00:00|13900.5|13899.6|13897.2|13895.7|13906.3|13905.1|13894.5|13893.5|3922
1627668000000|2021-07-30 18:00:00|13897.3|13895.8|13892.2|13890.7|13897.5|13896.3|13888.6|13887.5|3095
1627671600000|2021-07-30 19:00:00|13891.9|13891|13898.9|13897.4|13901|13899.8|13890.9|13889.6|4137
1627675200000|2021-07-30 20:00:00|13899|13897.5|13911|13900|13915.3|13912.3|13895.6|13894.1|4433
1627848000000|2021-08-01 20:00:00|13915|13894|13913.4|13895.6|13915.9|13895.6|13906.8|13885.8|217
1627851600000|2021-08-01 21:00:00|13913.3|13895.2|13899.9|13893.2|13926.3|13905.3|13897.5|13876.5|907
1627855200000|2021-08-01 22:00:00|13900.3|13895.5|13901.9|13900.4|13905.1|13903.2|13896.3|13891.6|3325
1627858800000|2021-08-01 23:00:00|13902.2|13900.7|13896.5|13895|13903.2|13901.7|13894.6|13893.1|1666
1627862400000|2021-08-02 00:00:00|13896.4|13894.9|13901.5|13900|13905.5|13904|13892.9|13891.4|4638
1627866000000|2021-08-02 01:00:00|13901.4|13899.9|13894|13892.5|13904.6|13903.1|13889.7|13888.4|4182
1627869600000|2021-08-02 02:00:00|13893.9|13892.4|13898.2|13896.7|13898.4|13896.9|13886.8|13885.5|3783
1627873200000|2021-08-02 03:00:00|13897.9|13896.4|13899.4|13897.9|13900.3|13898.9|13894.1|13892.6|2187
1627876800000|2021-08-02 04:00:00|13899.3|13897.8|13899.9|13898.4|13904.3|13902.8|13899.3|13897.8|1371
1627880400000|2021-08-02 05:00:00|13899.8|13898.3|13909|13907.5|13912.3|13910.8|13896.8|13895.5|2643
1627884000000|2021-08-02 06:00:00|13908.9|13907.4|13916.4|13914.9|13920|13918.5|13899.8|13898.6|4789
1627887600000|2021-08-02 07:00:00|13916.3|13914.8|13918|13917.1|13930.5|13929.3|13913.8|13912.5|5205
1627891200000|2021-08-02 08:00:00|13917.7|13916.8|13921.8|13920.9|13933.4|13932.3|13909.9|13909|4643
1627894800000|2021-08-02 09:00:00|13921.4|13920.5|13919.7|13918.8|13925.2|13924.3|13911.8|13910.6|3514
1627898400000|2021-08-02 10:00:00|13919.8|13918.9|13900.7|13899.2|13923.5|13922.6|13898.1|13896.9|3947
1627902000000|2021-08-02 11:00:00|13900.8|13899.3|13900.5|13899.6|13909|13907.7|13894|13893|3746
1627905600000|2021-08-02 12:00:00|13900.4|13899.5|13890.7|13889.8|13905.1|13904|13884.7|13883.8|5174
1627909200000|2021-08-02 13:00:00|13890.6|13889.7|13910.1|13906.7|13915.9|13914.4|13890.1|13888.9|7179
1627912800000|2021-08-02 14:00:00|13909.4|13906.4|13898.5|13897.6|13919.2|13917.7|13890.4|13889.5|9688
1627916400000|2021-08-02 15:00:00|13898.6|13897.7|13885.3|13884.4|13904.7|13903.8|13884.6|13883.7|6233
1627920000000|2021-08-02 16:00:00|13885.7|13884.8|13895.7|13894.8|13898.8|13897.6|13876.1|13875.2|5850
1627923600000|2021-08-02 17:00:00|13895.8|13894.9|13888.9|13888|13896.2|13895.3|13885.9|13885|3852
1627927200000|2021-08-02 18:00:00|13888.8|13887.9|13894.6|13893.7|13895|13894|13887.7|13886.6|3135
1627930800000|2021-08-02 19:00:00|13894.7|13893.8|13892|13891.1|13895.2|13893.9|13884|13882.8|3877
1627934400000|2021-08-02 20:00:00|13891.9|13891|13890.5|13879.5|13895.2|13891|13879.8|13878.8|3042
1627938000000|2021-08-02 21:00:00|13890.2|13879.2|13886.2|13881.5|13891.3|13882.7|13883.6|13872.8|1930
1627941600000|2021-08-02 22:00:00|13886.1|13881.6|13891.2|13889.7|13894.5|13892.7|13886.1|13879.4|2592
1627945200000|2021-08-02 23:00:00|13891.3|13889.8|13891.6|13890.1|13892.5|13891|13888.7|13887.2|1785
1627948800000|2021-08-03 00:00:00|13891.7|13890.2|13895.3|13893.8|13902.3|13901|13890.3|13888.8|3455
1627952400000|2021-08-03 01:00:00|13895.1|13894.2|13898.1|13896.6|13899.3|13898|13887.6|13886.3|4551
1627956000000|2021-08-03 02:00:00|13898.2|13896.7|13892.7|13891.2|13898.5|13897.1|13890.5|13889.3|4209
1627959600000|2021-08-03 03:00:00|13892.8|13891.3|13893.8|13892.3|13897.9|13896.4|13891.1|13889.6|3080
1627963200000|2021-08-03 04:00:00|13893.6|13892.7|13896.2|13894.7|13905.5|13904|13893.2|13892|3924
1627966800000|2021-08-03 05:00:00|13895.9|13895|13893.8|13892.3|13897.3|13896|13890.9|13889.7|4298
1627970400000|2021-08-03 06:00:00|13894|13892.5|13899.1|13897.6|13900.9|13899.6|13889|13887.5|5254
1627974000000|2021-08-03 07:00:00|13899|13897.5|13913.9|13913|13922.9|13921.4|13897.7|13896.6|6510
1627977600000|2021-08-03 08:00:00|13914|13913.1|13913.6|13912.7|13925.7|13924.5|13910.7|13909.6|5233
1627981200000|2021-08-03 09:00:00|13913.9|13912.4|13915.7|13914.2|13918.6|13917.1|13907.2|13906.1|4440
1627984800000|2021-08-03 10:00:00|13915.5|13914|13935.9|13934.4|13936.1|13934.8|13913.8|13912.6|4218
1627988400000|2021-08-03 11:00:00|13936|13934.5|13933|13932.1|13939.4|13938.3|13924.9|13923.5|4536
1627992000000|2021-08-03 12:00:00|13933.1|13932.2|13922.4|13921.5|13933.1|13932.2|13915.3|13914.4|7031
1627995600000|2021-08-03 13:00:00|13922.5|13921.6|13887.1|13885.6|13925.4|13924.1|13883.7|13882.2|9729
1627999200000|2021-08-03 14:00:00|13887.2|13885.7|13892.9|13892|13906.7|13905.8|13884.7|13883.6|9851
1628002800000|2021-08-03 15:00:00|13892.8|13891.9|13905.8|13904.9|13908.6|13907.7|13889.6|13888.4|7392
1628006400000|2021-08-03 16:00:00|13905.9|13905|13917.6|13916.7|13919|13918|13904.7|13903.6|3858
1628010000000|2021-08-03 17:00:00|13917.7|13916.8|13909.7|13908.8|13918.8|13917.5|13908.2|13907|3020
1628013600000|2021-08-03 18:00:00|13909.9|13909|13915.9|13914.4|13918.6|13917.3|13908.4|13907.4|2721
1628017200000|2021-08-03 19:00:00|13915.8|13914.3|13919.6|13918.1|13919.8|13918.7|13914.2|13913|3080
1628020800000|2021-08-03 20:00:00|13919.5|13918|13918.4|13911.3|13921.5|13918.4|13911.8|13904.5|2769
1628024400000|2021-08-03 21:00:00|13920.6|13910.5|13917.4|13908.5|13923.5|13913.8|13915.3|13906.9|1816
1628028000000|2021-08-03 22:00:00|13917|13907.5|13917.5|13915|13919.5|13915.5|13911.4|13907.2|2946
1628031600000|2021-08-03 23:00:00|13917.3|13915.2|13918|13916.5|13918.8|13917.3|13915.1|13913.3|1909
1628035200000|2021-08-04 00:00:00|13917.9|13916.4|13903.9|13902.4|13918.1|13916.6|13901.5|13900|3268
1628038800000|2021-08-04 01:00:00|13903.8|13902.3|13924.2|13922.7|13925.1|13923.8|13903.7|13902.2|3819
1628042400000|2021-08-04 02:00:00|13924.3|13922.8|13928.3|13926.8|13930.2|13929|13920.6|13919.1|3278
1628046000000|2021-08-04 03:00:00|13928.2|13926.7|13925.5|13924.6|13934.2|13932.9|13925|13923.5|2507
1628049600000|2021-08-04 04:00:00|13925.4|13924.5|13927.6|13926.1|13929.1|13928|13922|13920.6|2360
1628053200000|2021-08-04 05:00:00|13928|13926.5|13926.8|13925.3|13930.7|13929.5|13922|13920.8|2615
1628056800000|2021-08-04 06:00:00|13926.6|13925.1|13942.5|13941.6|13945.1|13944|13922.9|13921.5|3640
1628060400000|2021-08-04 07:00:00|13942.6|13941.7|13942.5|13941.6|13948|13946.7|13933|13931.5|6246
1628064000000|2021-08-04 08:00:00|13942.4|13941.5|13933|13931.5|13943.6|13942.5|13918.9|13917.6|6116
1628067600000|2021-08-04 09:00:00|13932.8|13931.3|13937.2|13935.7|13939.8|13938.4|13922.1|13921.2|4363
1628071200000|2021-08-04 10:00:00|13937.1|13935.6|13926.2|13924.7|13939.8|13938.6|13923.3|13922|4482
1628074800000|2021-08-04 11:00:00|13926.3|13924.8|13928.8|13927.3|13935.4|13934.3|13919.1|13918.1|5202
1628078400000|2021-08-04 12:00:00|13928.5|13927.6|13939.6|13938.7|13942.7|13941.8|13924|13922.5|7828
1628082000000|2021-08-04 13:00:00|13939.4|13938.5|13949.8|13942.9|13958.4|13957.5|13934.6|13933.3|7786
1628085600000|2021-08-04 14:00:00|13952|13942.5|13909.1|13908.2|13952.1|13949.5|13901.5|13900.2|12586
1628089200000|2021-08-04 15:00:00|13909|13908.1|13912.5|13911.6|13913.8|13912.9|13900.7|13899.8|7864
1628092800000|2021-08-04 16:00:00|13912.3|13911.4|13898.4|13897.5|13912.9|13911.8|13893.7|13892.8|4984
1628096400000|2021-08-04 17:00:00|13898.9|13897.4|13903|13902.1|13904.3|13903.1|13897.1|13896.2|4026
1628100000000|2021-08-04 18:00:00|13903.1|13902.2|13890|13889.1|13906.4|13905.3|13889.3|13888.3|3061
1628103600000|2021-08-04 19:00:00|13890.3|13888.8|13888.4|13886.9|13893.5|13892.1|13888|13886.7|3206
1628107200000|2021-08-04 20:00:00|13888.5|13887|13890.3|13888.2|13892|13890.2|13886.3|13885.3|2640
1628110800000|2021-08-04 21:00:00|13890.2|13887.6|13889|13886.2|13891.8|13888.8|13887.6|13884.9|1706
1628114400000|2021-08-04 22:00:00|13888.9|13885.7|13889.2|13886.4|13889.8|13888|13886.1|13884.5|2869
1628118000000|2021-08-04 23:00:00|13888.6|13887.1|13890.5|13889|13890.7|13889.2|13886.9|13885.4|1361
1628121600000|2021-08-05 00:00:00|13890.4|13888.9|13888.1|13886.6|13898.6|13897.5|13886.4|13885.5|3481
1628125200000|2021-08-05 01:00:00|13888.3|13886.8|13890.1|13889.2|13895.2|13894.1|13886|13884.5|3800
1628128800000|2021-08-05 02:00:00|13890.2|13889.3|13885.5|13884|13890.7|13889.5|13878.7|13877.2|2652
1628132400000|2021-08-05 03:00:00|13885.6|13884.1|13891.6|13890.1|13892.8|13891.6|13885|13883.8|2564
1628136000000|2021-08-05 04:00:00|13891.7|13890.2|13891.7|13890.2|13894|13892.8|13890.8|13889.6|1605
1628139600000|2021-08-05 05:00:00|13891.6|13890.1|13896.1|13894.6|13897.5|13896.2|13890.6|13889.6|2244
1628143200000|2021-08-05 06:00:00|13896.2|13894.7|13899.3|13897.8|13899.8|13898.5|13872.9|13871.7|5119
1628146800000|2021-08-05 07:00:00|13899.8|13898.3|13924.8|13923.9|13925.5|13924.3|13899|13897.7|7334
1628150400000|2021-08-05 08:00:00|13924.9|13923.4|13916.1|13914.6|13924.9|13923.9|13904.8|13903.9|5392
1628154000000|2021-08-05 09:00:00|13916|13914.5|13918.9|13917.4|13928.9|13927.6|13907.1|13905.8|6053
1628157600000|2021-08-05 10:00:00|13919|13917.5|13927.3|13916.3|13929.8|13928.7|13918|13915.2|5893
1628161200000|2021-08-05 11:00:00|13925|13914|13926.2|13924.7|13946.8|13945.3|13903.6|13900.3|9945
1628164800000|2021-08-05 12:00:00|13926.1|13924.6|13906.3|13904.8|13940.5|13939|13904.7|13903.3|8544
1628168400000|2021-08-05 13:00:00|13906.2|13904.7|13912.1|13910.6|13927.1|13925.8|13899.7|13898.8|8684
1628172000000|2021-08-05 14:00:00|13912|13910.5|13933.1|13932.2|13949.8|13948.5|13906.8|13905.6|10120
1628175600000|2021-08-05 15:00:00|13933|13932.1|13928.8|13927.9|13937.3|13936|13923.8|13922.5|6014
1628179200000|2021-08-05 16:00:00|13928.7|13927.8|13932|13931.1|13933.6|13932.6|13924.6|13923.6|3706
1628182800000|2021-08-05 17:00:00|13931.9|13931|13936.2|13935.3|13939.1|13937.8|13929.4|13928.5|3063
1628186400000|2021-08-05 18:00:00|13936.4|13934.9|13932.7|13931.8|13937.2|13936.1|13928.6|13927.7|3369
1628190000000|2021-08-05 19:00:00|13932.6|13931.7|13932.1|13930.6|13934.7|13933.4|13926.4|13925.2|4371
1628193600000|2021-08-05 20:00:00|13931.8|13930.3|13936.5|13925.5|13936.6|13930.3|13926.8|13923.1|2314
1628197200000|2021-08-05 21:00:00|13934.8|13924.8|13933.4|13925.9|13940.8|13931.2|13929|13922.2|3469
1628200800000|2021-08-05 22:00:00|13933.3|13928.3|13929.7|13928.2|13937.7|13930.9|13929.2|13926|2518
1628204400000|2021-08-05 23:00:00|13929.8|13928.3|13928.1|13926.6|13931.3|13929.9|13927.5|13926|1640
1628208000000|2021-08-06 00:00:00|13928.2|13926.7|13919.4|13917.9|13929.9|13928.4|13917.6|13916.3|2270
1628211600000|2021-08-06 01:00:00|13919.6|13918.7|13919.2|13917.7|13922.7|13921.5|13915.9|13914.7|2910
1628215200000|2021-08-06 02:00:00|13919.5|13918|13920.5|13919|13920.6|13919.3|13915.8|13914.6|2656
1628218800000|2021-08-06 03:00:00|13920.4|13918.9|13922.2|13920.7|13924.3|13922.9|13917.9|13916.7|1648
1628222400000|2021-08-06 04:00:00|13922.3|13920.8|13921.8|13920.3|13922.6|13921.4|13918.1|13916.7|1698
1628226000000|2021-08-06 05:00:00|13921.6|13920.1|13921.9|13920.4|13923.4|13922.2|13915.8|13914.5|2277
1628229600000|2021-08-06 06:00:00|13921.4|13919.9|13929.3|13927.8|13929.6|13928.2|13918.5|13917.4|3432
1628233200000|2021-08-06 07:00:00|13929.4|13927.9|13921.8|13920.3|13933.8|13932.3|13910.8|13909.3|5996
1628236800000|2021-08-06 08:00:00|13921.9|13920.4|13918.7|13917.2|13928.5|13927.4|13913.7|13912.2|5064
1628240400000|2021-08-06 09:00:00|13918.8|13917.3|13912.4|13910.9|13930.8|13929.7|13908|13906.5|4652
1628244000000|2021-08-06 10:00:00|13912.3|13910.8|13908.8|13907.9|13918.3|13917.1|13908.6|13907.3|4365
1628247600000|2021-08-06 11:00:00|13908.9|13908|13918.1|13916.6|13922|13920.8|13905.5|13904.3|3813
1628251200000|2021-08-06 12:00:00|13918|13917.1|13902.9|13901.4|13930.4|13927.4|13896.5|13890.7|11687
1628254800000|2021-08-06 13:00:00|13903|13901.5|13888.2|13886.7|13908|13906.9|13884|13882.7|10583
1628258400000|2021-08-06 14:00:00|13888.4|13886.9|13869|13867.5|13888.6|13887.4|13863.7|13862.5|7977
1628262000000|2021-08-06 15:00:00|13867.9|13867|13871.8|13870.9|13874.2|13873.1|13861.8|13860.6|6139
1628265600000|2021-08-06 16:00:00|13871.7|13870.8|13866.3|13865.4|13873.2|13872|13865.3|13864.2|3266
1628269200000|2021-08-06 17:00:00|13866.4|13865.5|13875.6|13874.1|13876.1|13875|13865.5|13864.2|2467
1628272800000|2021-08-06 18:00:00|13875.5|13874|13874.2|13873.3|13878.6|13877.6|13873.7|13872.7|2561
1628276400000|2021-08-06 19:00:00|13874.4|13872.9|13878.5|13877|13882.4|13881.3|13873.7|13872.5|2827
1628280000000|2021-08-06 20:00:00|13878.4|13876.9|13874.3|13872.8|13881.7|13880.2|13873.7|13872.2|2928
1628452800000|2021-08-08 20:00:00|13891|13875|13883.4|13870.7|13891.5|13876.7|13882.1|13866.1|63
1628456400000|2021-08-08 21:00:00|13885|13869|13884.5|13870.4|13895.2|13879.2|13877.4|13861.4|1912
1628460000000|2021-08-08 22:00:00|13884.4|13874.7|13868.7|13867.2|13891.9|13877.2|13862.1|13860.6|5568
1628463600000|2021-08-08 23:00:00|13868.5|13867|13867.7|13866.2|13874.5|13869|13859|13857.5|5781
1628467200000|2021-08-09 00:00:00|13867.5|13866|13861.5|13860|13871.1|13868|13855.8|13854.3|4657
1628470800000|2021-08-09 01:00:00|13861.6|13860.1|13858.4|13856.9|13869.2|13868|13857.1|13855.6|4031
1628474400000|2021-08-09 02:00:00|13858.3|13856.8|13866.7|13865.2|13868.9|13867.4|13858.1|13856.6|2645
1628478000000|2021-08-09 03:00:00|13866.4|13865.5|13869.6|13868.1|13870.2|13868.8|13865.6|13864.5|1705
1628481600000|2021-08-09 04:00:00|13869.5|13868|13871.2|13869.7|13871.6|13870.1|13868|13866.5|1496
1628485200000|2021-08-09 05:00:00|13871.1|13869.6|13867.9|13866.4|13874.3|13872.8|13867.6|13866.3|2455
1628488800000|2021-08-09 06:00:00|13868.1|13866.6|13880.9|13880|13890.2|13889.2|13865.6|13864.2|5039
1628492400000|2021-08-09 07:00:00|13880.8|13879.9|13866.2|13864.7|13891.2|13889.7|13865.6|13864.4|5811
1628496000000|2021-08-09 08:00:00|13866.1|13864.6|13858.4|13856.9|13866.3|13864.9|13851.2|13849.8|6092
1628499600000|2021-08-09 09:00:00|13858.3|13856.8|13892.4|13890.9|13895.4|13893.9|13856.4|13855.3|5958
1628503200000|2021-08-09 10:00:00|13892|13890.5|13879.8|13878.9|13893.4|13892.2|13879.5|13878.4|4722
1628506800000|2021-08-09 11:00:00|13879.9|13879|13875.8|13874.3|13889.7|13888.5|13870|13868.8|5223
1628510400000|2021-08-09 12:00:00|13875.9|13874.4|13884.1|13882.6|13886.5|13885.2|13873.5|13872.1|5824
1628514000000|2021-08-09 13:00:00|13884|13882.5|13869.4|13867.9|13890.3|13889|13867|13865.9|8199
1628517600000|2021-08-09 14:00:00|13869.5|13868|13848.2|13847.3|13871.3|13869.9|13846.4|13845.2|8104
1628521200000|2021-08-09 15:00:00|13848.4|13847.5|13851.5|13850.6|13861.7|13860.5|13847.7|13846.5|5939
1628524800000|2021-08-09 16:00:00|13851.6|13850.7|13847.9|13847|13853.2|13852.1|13841.4|13840.3|4025
1628528400000|2021-08-09 17:00:00|13848|13847.1|13851.7|13850.2|13852.7|13851.4|13846.5|13845.3|3027
1628532000000|2021-08-09 18:00:00|13851.6|13850.1|13853.6|13852.7|13859.4|13858|13851.1|13850|2804
1628535600000|2021-08-09 19:00:00|13853.7|13852.8|13846.9|13846|13856.1|13854.6|13846.6|13845.5|3331
1628539200000|2021-08-09 20:00:00|13846.8|13845.9|13848.7|13845.2|13850.4|13849.3|13846.4|13843|2417
1628542800000|2021-08-09 21:00:00|13849|13845.1|13858.6|13847.6|13860.5|13849.5|13849|13839.6|2090
1628546400000|2021-08-09 22:00:00|13859.2|13848.2|13848.7|13846.5|13859.2|13848.5|13847.5|13842.1|2862
1628550000000|2021-08-09 23:00:00|13848.4|13846.9|13847.5|13846|13849.1|13847.6|13845.5|13844|1123
1628553600000|2021-08-10 00:00:00|13847.6|13846.1|13851.6|13850.1|13852.2|13850.9|13843.1|13841.9|2537
1628557200000|2021-08-10 01:00:00|13851.7|13850.2|13840.1|13838.6|13852.4|13851.2|13837.4|13835.9|2945
1628560800000|2021-08-10 02:00:00|13839.2|13838.3|13843|13842.1|13844.5|13843.2|13836.7|13835.5|2525
1628564400000|2021-08-10 03:00:00|13842.9|13842|13848|13847.1|13849.4|13848.3|13842.8|13841.3|2050
1628568000000|2021-08-10 04:00:00|13847.9|13847|13845.5|13844|13850.3|13849|13844.1|13842.6|1546
1628571600000|2021-08-10 05:00:00|13845.6|13844.1|13847.6|13846.1|13850.4|13849.1|13844.8|13843.5|1866
1628575200000|2021-08-10 06:00:00|13847.7|13846.2|13851.5|13850|13854.3|13853.1|13840.7|13839.6|4079
1628578800000|2021-08-10 07:00:00|13851.4|13849.9|13852.9|13852|13861.5|13860.6|13840.9|13839.6|6038
1628582400000|2021-08-10 08:00:00|13853|13852.1|13865.2|13863.7|13873.3|13872.2|13852.8|13851.6|5109
1628586000000|2021-08-10 09:00:00|13864.9|13864|13861|13860.1|13866.5|13865.3|13852|13851.1|4845
1628589600000|2021-08-10 10:00:00|13860.9|13860|13861.2|13859.7|13863.2|13862|13853.7|13852.4|3850
1628593200000|2021-08-10 11:00:00|13861.4|13860.5|13862.1|13860.6|13865.5|13864.3|13856.7|13855.7|4371
1628596800000|2021-08-10 12:00:00|13862.2|13861.3|13853.2|13851.7|13865.5|13864.3|13852|13850.6|4847
1628600400000|2021-08-10 13:00:00|13852.9|13852|13844.1|13843.2|13857.4|13856.4|13838.8|13837.7|6810
1628604000000|2021-08-10 14:00:00|13844.2|13843.3|13848.7|13847.8|13869.5|13868|13833.5|13832|8678
1628607600000|2021-08-10 15:00:00|13848.6|13847.7|13838.9|13837.4|13849.6|13848.1|13837.5|13836.4|5910
1628611200000|2021-08-10 16:00:00|13838.8|13837.3|13833.4|13831.9|13842|13840.8|13828.2|13827.1|4505
1628614800000|2021-08-10 17:00:00|13832.9|13832|13838.7|13837.8|13838.7|13837.8|13831.6|13830.5|3185
1628618400000|2021-08-10 18:00:00|13838.6|13837.7|13840.9|13839.4|13844.1|13842.9|13835.6|13834.3|2536
1628622000000|2021-08-10 19:00:00|13841|13839.5|13835.8|13834.3|13842.3|13841|13834.9|13833.6|2669
1628625600000|2021-08-10 20:00:00|13835.7|13834.2|13847.6|13836.6|13848.2|13839.3|13835.6|13832.3|2509
1628629200000|2021-08-10 21:00:00|13845|13836.3|13847.1|13836.1|13852|13841|13840.8|13829.8|2317
1628632800000|2021-08-10 22:00:00|13847.2|13836.2|13838.4|13836.9|13849.4|13838.4|13836.8|13831.3|3276
1628636400000|2021-08-10 23:00:00|13838.5|13837|13836.3|13834.8|13839.6|13838|13836.2|13834.7|1550
1628640000000|2021-08-11 00:00:00|13836.4|13834.9|13824.5|13823|13837.4|13835.9|13820.6|13819.1|2335
1628643600000|2021-08-11 01:00:00|13824.6|13823.1|13829.2|13827.7|13830|13829|13821|13819.5|3069
1628647200000|2021-08-11 02:00:00|13829.3|13827.8|13833.3|13831.8|13833.6|13832.5|13827.5|13826|2011
1628650800000|2021-08-11 03:00:00|13833.4|13831.9|13829.5|13828|13834.4|13833.1|13827.2|13826|1592
1628654400000|2021-08-11 04:00:00|13829.4|13827.9|13829.5|13828|13832.4|13831.2|13828.2|13826.7|1426
1628658000000|2021-08-11 05:00:00|13829.4|13827.9|13828.4|13826.9|13834.2|13832.8|13827.9|13826.4|1639
1628661600000|2021-08-11 06:00:00|13828.3|13826.8|13826.6|13825.1|13830.5|13829.5|13821.7|13820.4|4065
1628665200000|2021-08-11 07:00:00|13826.7|13825.2|13817.3|13816.4|13827.7|13826.4|13813.1|13812.1|5129
1628668800000|2021-08-11 08:00:00|13817.2|13816.3|13809.6|13808.7|13824.8|13823.5|13808|13806.7|4079
1628672400000|2021-08-11 09:00:00|13809.7|13808.8|13815.5|13814|13816.5|13815.4|13808.5|13807.6|4033
1628676000000|2021-08-11 10:00:00|13815.4|13813.9|13818.3|13816.8|13820.4|13819.1|13803.4|13801.9|3915
1628679600000|2021-08-11 11:00:00|13818.4|13816.9|13830.1|13829.2|13831.7|13830.6|13812.7|13811.6|3606
1628683200000|2021-08-11 12:00:00|13830.7|13829.8|13861|13859.5|13877|13875.5|13827.6|13824.2|10626
1628686800000|2021-08-11 13:00:00|13860.9|13859.4|13856.1|13854.6|13872.8|13871.5|13849.8|13848.6|10166
1628690400000|2021-08-11 14:00:00|13856.2|13854.7|13867.7|13866.8|13869.3|13868.3|13847.7|13846.4|7681
1628694000000|2021-08-11 15:00:00|13867.4|13866.5|13866|13864.5|13871.6|13870.7|13860.1|13859.2|5031
1628697600000|2021-08-11 16:00:00|13865.9|13864.4|13879.8|13878.9|13880|13879.1|13863.9|13862.6|3516
1628701200000|2021-08-11 17:00:00|13879.7|13878.8|13877.4|13876.5|13888.7|13887.3|13875.5|13874.1|4726
1628704800000|2021-08-11 18:00:00|13877.5|13876.6|13865|13864.1|13877.7|13876.6|13864.9|13864|2842
1628708400000|2021-08-11 19:00:00|13864.8|13863.9|13871.8|13870.3|13872.2|13871|13864.7|13863.7|2790
1628712000000|2021-08-11 20:00:00|13871.7|13870.2|13867.9|13861.9|13875.7|13870.3|13864.6|13859.7|2282
1628715600000|2021-08-11 21:00:00|13879.3|13868.3|13878|13867|13882.6|13871.6|13868.9|13860.2|2274
1628719200000|2021-08-11 22:00:00|13878.1|13867.1|13870.3|13868|13881|13870|13864.9|13860.3|3375
1628722800000|2021-08-11 23:00:00|13870.4|13868.5|13867.3|13865.8|13871.3|13869.8|13867|13865.5|1417
1628726400000|2021-08-12 00:00:00|13867.2|13865.7|13871.6|13870.1|13874.8|13873.6|13865.9|13864.7|2362
1628730000000|2021-08-12 01:00:00|13871.7|13870.2|13871.2|13870.3|13874.2|13873|13865.1|13863.9|2698
1628733600000|2021-08-12 02:00:00|13871.4|13869.9|13870.7|13869.2|13873.5|13872.1|13864.6|13863.4|2384
1628737200000|2021-08-12 03:00:00|13870.3|13869.4|13875.2|13873.7|13875.3|13874.1|13868.5|13867.4|2120
1628740800000|2021-08-12 04:00:00|13875.3|13873.8|13869.3|13867.8|13875.9|13874.5|13868.4|13867.3|1526
1628744400000|2021-08-12 05:00:00|13869.2|13867.7|13875.5|13865.2|13876.2|13872.9|13866.7|13862.7|2558
1628748000000|2021-08-12 06:00:00|13875.2|13865.9|13859.4|13857.9|13878.1|13872.2|13858.8|13857.7|3724
1628751600000|2021-08-12 07:00:00|13859.3|13857.8|13878.7|13877.2|13879.6|13878.1|13856|13854.8|4552
1628755200000|2021-08-12 08:00:00|13878.6|13877.1|13863.6|13862.1|13878.6|13877.3|13861.7|13860.5|4169
1628758800000|2021-08-12 09:00:00|13863.4|13861.9|13865.1|13864.2|13866.6|13865.3|13857.6|13856.4|3483
1628762400000|2021-08-12 10:00:00|13865|13864.1|13851.2|13850.3|13865.4|13864.2|13850.9|13849.7|3547
1628766000000|2021-08-12 11:00:00|13851.1|13850.2|13848.1|13847.2|13853.6|13852.3|13842.9|13841.7|3517
1628769600000|2021-08-12 12:00:00|13848|13847.1|13847.8|13846.3|13856.6|13855.3|13837.7|13836.4|5914
1628773200000|2021-08-12 13:00:00|13847.9|13846.4|13839|13837.5|13848|13847.1|13832.7|13831.8|6689
1628776800000|2021-08-12 14:00:00|13839.1|13838.2|13834.4|13833.5|13839.4|13838.5|13823.3|13822.4|5671
1628780400000|2021-08-12 15:00:00|13834.5|13833.6|13832.8|13831.9|13836|13835.1|13824.2|13823.1|4303
1628784000000|2021-08-12 16:00:00|13832.9|13832|13817|13816.1|13835.2|13834.3|13817|13815.9|3574
1628787600000|2021-08-12 17:00:00|13817.1|13816.2|13814.9|13814|13818.5|13817.4|13812.1|13811|3163
1628791200000|2021-08-12 18:00:00|13815|13814.1|13800.6|13799.7|13815.4|13814.5|13795.8|13794.3|3257
1628794800000|2021-08-12 19:00:00|13800.7|13799.8|13806.7|13805.2|13807.8|13806.5|13800.3|13799.1|5657
1628798400000|2021-08-12 20:00:00|13806.6|13805.1|13811.9|13800.9|13821.1|13810.9|13804.1|13799.1|3217
1628802000000|2021-08-12 21:00:00|13813.4|13803.3|13817.9|13806.9|13823.9|13812.9|13810.6|13799.6|2575
1628805600000|2021-08-12 22:00:00|13817.8|13806.8|13812.4|13810.9|13820.3|13812.3|13810.8|13805.3|3316
1628809200000|2021-08-12 23:00:00|13812.8|13810.6|13811.6|13810.1|13815.3|13813.2|13810.6|13809.1|1254
1628812800000|2021-08-13 00:00:00|13811.7|13810.2|13811.2|13809.7|13813.7|13812.6|13808.6|13807.4|1960
1628816400000|2021-08-13 01:00:00|13811.1|13809.6|13810.6|13809.1|13813.9|13812.7|13804.3|13803.1|2406
1628820000000|2021-08-13 02:00:00|13810.7|13809.2|13813.7|13812.2|13817.6|13816.3|13810.7|13809.2|1433
1628823600000|2021-08-13 03:00:00|13813.6|13812.1|13814.8|13813.3|13815.6|13814.4|13810|13808.9|1474
1628827200000|2021-08-13 04:00:00|13814.7|13813.2|13814.7|13813.2|13816.6|13815.3|13813.5|13812|1144
1628830800000|2021-08-13 05:00:00|13814.6|13813.1|13810.8|13809.3|13815.6|13814.4|13810.2|13808.7|1323
1628834400000|2021-08-13 06:00:00|13810.7|13809.2|13804.7|13803.2|13811.3|13809.8|13798.3|13796.8|2791
1628838000000|2021-08-13 07:00:00|13804.3|13803.4|13808.6|13807.7|13810.7|13809.2|13799.1|13797.6|4208
1628841600000|2021-08-13 08:00:00|13808.7|13807.8|13800.7|13799.2|13809.5|13808.3|13791.5|13790.1|3395
1628845200000|2021-08-13 09:00:00|13800.4|13799.5|13804.4|13802.9|13807.7|13806.5|13797.7|13796.4|3406
1628848800000|2021-08-13 10:00:00|13804.3|13802.8|13800.3|13799.4|13804.5|13803.3|13792.4|13791.3|2748
1628852400000|2021-08-13 11:00:00|13800.4|13799.5|13819.2|13817.7|13823.7|13822.6|13800.4|13799.4|4193
1628856000000|2021-08-13 12:00:00|13819.1|13817.6|13830.4|13829.5|13834.7|13833.5|13819|13817.6|4620
1628859600000|2021-08-13 13:00:00|13830.6|13829.7|13839.8|13838.3|13842.7|13841.8|13830.5|13829.6|5704
1628863200000|2021-08-13 14:00:00|13839.7|13838.2|13853.6|13852.7|13854.9|13854|13834.3|13832.4|7920
1628866800000|2021-08-13 15:00:00|13853.4|13852.5|13856.8|13855.9|13863.1|13862|13852|13850.9|4784
1628870400000|2021-08-13 16:00:00|13856.7|13855.8|13867.2|13866.3|13871.6|13870.6|13856.6|13855.4|3755
1628874000000|2021-08-13 17:00:00|13867.1|13866.2|13875.1|13874.2|13875.6|13874.7|13864.8|13863.9|3533
1628877600000|2021-08-13 18:00:00|13875.2|13874.3|13869.3|13868.4|13875.2|13874.3|13864.7|13863.8|2894
1628881200000|2021-08-13 19:00:00|13869.2|13868.3|13871.3|13869.8|13871.3|13869.8|13866.6|13865.4|2257
1628884800000|2021-08-13 20:00:00|13871.2|13869.7|13873|13862|13880.3|13871|13863|13852|2936
1629057600000|2021-08-15 20:00:00|13870.5|13859.5|13867.3|13846.3|13883.2|13862.2|13852.2|13831.2|76
1629061200000|2021-08-15 21:00:00|13868|13847|13874.1|13853.4|13883|13862|13860.7|13839.7|1883
1629064800000|2021-08-15 22:00:00|13873.8|13853.3|13868.1|13865.1|13884.7|13872|13863.5|13847.5|3593
1629068400000|2021-08-15 23:00:00|13868.2|13865.7|13864.8|13863.3|13870.7|13868.9|13863.2|13861.7|1601
1629072000000|2021-08-16 00:00:00|13864.9|13863.4|13858.8|13857.3|13868.3|13866.8|13857.3|13856.2|2307
1629075600000|2021-08-16 01:00:00|13858.4|13857.5|13864.3|13862.8|13867.8|13866.5|13857.4|13855.9|2350
1629079200000|2021-08-16 02:00:00|13864|13862.5|13864.7|13863.2|13867.9|13866.4|13861.6|13860.1|1976
1629082800000|2021-08-16 03:00:00|13864.9|13863.4|13853.8|13852.3|13865|13863.5|13852|13850.8|2189
1629086400000|2021-08-16 04:00:00|13853.9|13852.4|13856.7|13855.8|13858.6|13857.1|13853.5|13852.3|1630
1629090000000|2021-08-16 05:00:00|13856.8|13855.3|13847.2|13845.7|13856.8|13855.4|13846.2|13844.8|1963
1629093600000|2021-08-16 06:00:00|13846.9|13845.4|13845.4|13843.9|13856.1|13855.2|13839.1|13838.2|4088
1629097200000|2021-08-16 07:00:00|13845.5|13844|13855.6|13854.1|13863|13861.9|13841.3|13840|5274
1629100800000|2021-08-16 08:00:00|13855.5|13854|13861.5|13860|13869|13868.1|13853.4|13852.5|4942
1629104400000|2021-08-16 09:00:00|13861.7|13860.8|13857.5|13856|13863.4|13862.3|13849|13847.9|3712
1629108000000|2021-08-16 10:00:00|13857.6|13856.1|13861.3|13859.8|13866.1|13864.8|13852.3|13851|4075
1629111600000|2021-08-16 11:00:00|13861.2|13859.7|13865.9|13865|13880.4|13877.7|13851.7|13850.6|5099
1629115200000|2021-08-16 12:00:00|13866|13865.1|13865.4|13864.5|13872.9|13872|13860.9|13860|6279
1629118800000|2021-08-16 13:00:00|13865.5|13864.6|13832.9|13831.4|13873|13872.1|13828.6|13827.7|7871
1629122400000|2021-08-16 14:00:00|13831.7|13830.8|13858.9|13858|13861.4|13860.5|13828.3|13827.4|8257
1629126000000|2021-08-16 15:00:00|13859|13858.1|13848.4|13846.9|13861.4|13860.2|13845.3|13844.4|5941
1629129600000|2021-08-16 16:00:00|13848.5|13847|13846.3|13845.4|13853.6|13852.7|13845|13844.1|3573
1629133200000|2021-08-16 17:00:00|13846.2|13845.3|13844.4|13843.5|13846.2|13845.3|13840.7|13839.5|2550
1629136800000|2021-08-16 18:00:00|13844.5|13843.6|13837.6|13836.7|13844.8|13843.7|13836.7|13835.5|2064
1629140400000|2021-08-16 19:00:00|13837.7|13836.8|13839.8|13838.3|13843.7|13842.7|13837.4|13836.1|2669
1629144000000|2021-08-16 20:00:00|13839.6|13838.1|13848.2|13837.3|13850.6|13841.4|13836.6|13835.3|2512
1629147600000|2021-08-16 21:00:00|13848.9|13837.9|13843.7|13838.6|13852.1|13841.1|13841.5|13832.3|2478
1629151200000|2021-08-16 22:00:00|13843.6|13838.7|13842.7|13841.2|13851.6|13843.8|13842.3|13836.5|2985
1629154800000|2021-08-16 23:00:00|13842.6|13841.1|13841.5|13840|13844.7|13843.2|13839.7|13838.2|1382
1629158400000|2021-08-17 00:00:00|13841.6|13840.1|13836.1|13834.6|13841.7|13840.5|13834.6|13833.1|2514
1629162000000|2021-08-17 01:00:00|13836.4|13834.9|13829.8|13828.3|13837.6|13836.3|13824.4|13822.9|3248
1629165600000|2021-08-17 02:00:00|13829.7|13828.2|13824.7|13823.2|13831.9|13830.7|13821.7|13820.2|2760
1629169200000|2021-08-17 03:00:00|13824.8|13823.3|13816.4|13814.9|13825.8|13824.3|13815.5|13814|2846
1629172800000|2021-08-17 04:00:00|13816.5|13815|13819.6|13818.7|13821.5|13820|13815.2|13814|2005
1629176400000|2021-08-17 05:00:00|13819.5|13818.6|13826|13822.5|13831|13829.7|13817.4|13816.2|2775
1629180000000|2021-08-17 06:00:00|13825.9|13822.6|13800.5|13799|13828.8|13827.3|13799.6|13798.5|6268
1629183600000|2021-08-17 07:00:00|13800.6|13799.1|13800.7|13799.2|13815|13813.9|13788.5|13787.2|7293
1629187200000|2021-08-17 08:00:00|13800.5|13799|13810.3|13808.8|13814.2|13813.1|13798.5|13797.2|5853
1629190800000|2021-08-17 09:00:00|13810.4|13808.9|13801.8|13800.3|13812.5|13811.6|13800.7|13799.8|4226
1629194400000|2021-08-17 10:00:00|13801.9|13800.4|13793.6|13792.7|13804.1|13803.2|13785.8|13784.6|5001
1629198000000|2021-08-17 11:00:00|13793.5|13792.6|13789.2|13788.3|13798|13797.1|13786.3|13785.4|4391
1629201600000|2021-08-17 12:00:00|13789.3|13788.4|13774|13773.1|13796.3|13794.8|13767.8|13765.8|7301
1629205200000|2021-08-17 13:00:00|13774.3|13773.4|13756.7|13755.8|13776.8|13775.9|13753.1|13752.2|7920
1629208800000|2021-08-17 14:00:00|13756.9|13755.4|13738.8|13737.9|13759.9|13759|13735.7|13734.7|7317
1629212400000|2021-08-17 15:00:00|13738.7|13737.8|13738.6|13737.7|13749.1|13747.9|13734.4|13733.5|6636
1629216000000|2021-08-17 16:00:00|13738.7|13737.8|13727.2|13726.3|13746.3|13745.4|13726.7|13725.5|4460
1629219600000|2021-08-17 17:00:00|13727.7|13726.2|13736.5|13735.6|13739|13737.9|13727.2|13726.1|3977
1629223200000|2021-08-17 18:00:00|13736.4|13735.5|13736.6|13735.7|13741.7|13740.8|13732.4|13731.5|3573
1629226800000|2021-08-17 19:00:00|13736.7|13735.8|13739.4|13737.9|13741.8|13740.5|13734.3|13733|3652
1629230400000|2021-08-17 20:00:00|13738.9|13738|13745.6|13744.1|13749.9|13744.1|13735.3|13729.7|3019
1629234000000|2021-08-17 21:00:00|13745.5|13744|13746.3|13735.3|13750.7|13744|13731.6|13720.6|2703
1629237600000|2021-08-17 22:00:00|13746.2|13735.2|13739.9|13738.4|13748.5|13741.5|13736.4|13734.3|2833
1629241200000|2021-08-17 23:00:00|13740|13738.5|13740.9|13739.4|13742.8|13741.3|13738.8|13737.3|1428
1629244800000|2021-08-18 00:00:00|13740.8|13739.3|13742.2|13740.7|13743.8|13742.6|13737.7|13736.6|2379
1629248400000|2021-08-18 01:00:00|13742|13740.5|13752.4|13750.9|13752.5|13751|13739.9|13738.4|2795
1629252000000|2021-08-18 02:00:00|13752.5|13751|13755|13753.5|13755.8|13754.8|13741|13739.5|3693
1629255600000|2021-08-18 03:00:00|13754.9|13753.4|13753.6|13752.7|13760|13758.7|13753.4|13752.2|2225
1629259200000|2021-08-18 04:00:00|13754.2|13753.3|13743.2|13742.3|13755.6|13754.4|13742.4|13741|1605
1629262800000|2021-08-18 05:00:00|13743.3|13742.4|13751.8|13740.8|13752.4|13745.8|13738.7|13737.8|2131
1629266400000|2021-08-18 06:00:00|13751.4|13740.4|13744.6|13743.7|13753|13751.1|13732.3|13730|3688
1629270000000|2021-08-18 07:00:00|13744.4|13743.5|13742.6|13741.1|13755.1|13754|13738.3|13737.4|4287
1629273600000|2021-08-18 08:00:00|13742.5|13741|13758.5|13757|13763.9|13762.9|13738.3|13737.4|4572
1629277200000|2021-08-18 09:00:00|13758.7|13757.2|13748.3|13747.4|13760.4|13759.5|13748.1|13747.2|3796
1629280800000|2021-08-18 10:00:00|13748.5|13747.6|13753.3|13751.8|13762.7|13761.8|13748|13747.1|3469
1629284400000|2021-08-18 11:00:00|13753.5|13752|13769.5|13768.6|13770.1|13768.9|13748.3|13747.4|3566
1629288000000|2021-08-18 12:00:00|13769.3|13768.4|13767.3|13766.4|13770|13768.8|13759.1|13758|5076
1629291600000|2021-08-18 13:00:00|13767.4|13766.5|13771.3|13770.4|13771.5|13770.5|13758.2|13757.3|6065
1629295200000|2021-08-18 14:00:00|13771.1|13770.2|13758.1|13757.2|13771.3|13770.2|13748.6|13747.7|5744
1629298800000|2021-08-18 15:00:00|13757.7|13756.8|13747.4|13746.5|13759.3|13758.4|13746.2|13745.1|5909
1629302400000|2021-08-18 16:00:00|13747.5|13746.6|13749.4|13748.5|13754|13752.9|13745.5|13744.5|3585
1629306000000|2021-08-18 17:00:00|13749.5|13748.6|13749.8|13748.2|13757|13755.7|13747.5|13746|3242
1629309600000|2021-08-18 18:00:00|13749.7|13748.1|13762.4|13761.5|13787.4|13785.7|13749.6|13747.8|11162
1629313200000|2021-08-18 19:00:00|13762.3|13761.4|13758.1|13756.6|13765.1|13763.9|13755.3|13753.9|5231
1629316800000|2021-08-18 20:00:00|13758|13757.1|13759.5|13749.5|13760.2|13757.7|13751.8|13748.1|3167
1629320400000|2021-08-18 21:00:00|13759.6|13749.6|13759.2|13748.2|13762.8|13752|13752.5|13741.5|2479
1629324000000|2021-08-18 22:00:00|13759.3|13748.3|13757|13755.5|13760.3|13757.4|13750.6|13739.6|3318
1629327600000|2021-08-18 23:00:00|13757.2|13755.7|13743.9|13742.4|13759|13757.5|13743.8|13742.4|2201
1629331200000|2021-08-19 00:00:00|13744|13742.5|13734.1|13733.2|13750.6|13749.4|13733.2|13732.1|4012
1629334800000|2021-08-19 01:00:00|13734.2|13733.3|13727.3|13726.4|13740.2|13738.7|13726.8|13725.5|3284
1629338400000|2021-08-19 02:00:00|13727.2|13726.3|13720.4|13718.9|13731.8|13730.5|13712.6|13711.1|3684
1629342000000|2021-08-19 03:00:00|13720|13719.1|13721|13719.5|13721.3|13720.1|13713.6|13712.4|3099
1629345600000|2021-08-19 04:00:00|13720.9|13719.4|13721.6|13720.7|13723.9|13723|13717.9|13716.7|2053
1629349200000|2021-08-19 05:00:00|13721.7|13720.8|13713.3|13711.8|13723.2|13722|13712.9|13711.4|3569
1629352800000|2021-08-19 06:00:00|13713.4|13711.9|13710|13709.1|13713.4|13711.9|13699.9|13698.7|6533
1629356400000|2021-08-19 07:00:00|13710.3|13709.4|13698|13696.5|13713.2|13711.7|13691.2|13690.3|7803
1629360000000|2021-08-19 08:00:00|13698.1|13696.6|13677.2|13676.3|13698.1|13696.7|13674.8|13673.9|7260
1629363600000|2021-08-19 09:00:00|13677.3|13676.4|13692.8|13691.9|13699.2|13698.2|13665.9|13665|6754
1629367200000|2021-08-19 10:00:00|13692.7|13691.8|13687.3|13686.4|13700|13699|13685.8|13684.9|4930
1629370800000|2021-08-19 11:00:00|13687.4|13686.5|13682.4|13680.9|13692.9|13691.8|13680.9|13680|4825
1629374400000|2021-08-19 12:00:00|13682.3|13680.8|13681.6|13680.7|13686.2|13685|13673.8|13668.9|6037
1629378000000|2021-08-19 13:00:00|13681.5|13680.6|13692|13690.5|13695.2|13693.9|13669.8|13668.8|8265
1629381600000|2021-08-19 14:00:00|13692.1|13690.6|13661.4|13660.5|13692.6|13691.3|13657.5|13656.2|8803
1629385200000|2021-08-19 15:00:00|13661|13660.1|13671.5|13670.6|13678.8|13677.9|13652.9|13651.9|7519
1629388800000|2021-08-19 16:00:00|13671.6|13670.7|13653.8|13652.9|13673.9|13672.9|13653.8|13652.9|4886
1629392400000|2021-08-19 17:00:00|13653.9|13653|13647.4|13646.5|13654.5|13653.3|13647.1|13646.2|3858
1629396000000|2021-08-19 18:00:00|13647.3|13646.4|13638.5|13637.6|13648.5|13647.6|13638.2|13636.9|5581
1629399600000|2021-08-19 19:00:00|13638.7|13637.8|13635|13633.5|13646.1|13644.7|13632.6|13631.3|5063
1629403200000|2021-08-19 20:00:00|13635.1|13633.6|13642.8|13631.8|13643.9|13638.9|13634.6|13628.1|3299
1629406800000|2021-08-19 21:00:00|13641.7|13630.7|13642.1|13631.1|13657.5|13646.5|13634.5|13623.5|3724
1629410400000|2021-08-19 22:00:00|13641.3|13630.3|13635.8|13633.6|13645.3|13635.7|13634|13629|3396
1629414000000|2021-08-19 23:00:00|13635.4|13633.9|13631|13629.5|13635.8|13634.3|13628.7|13627.2|1531
1629417600000|2021-08-20 00:00:00|13630.9|13629.4|13641.3|13639.8|13641.9|13640.6|13630.9|13629.4|3359
1629421200000|2021-08-20 01:00:00|13641.4|13639.9|13625.4|13623.9|13642|13640.5|13618.8|13617.4|4343
1629424800000|2021-08-20 02:00:00|13625.2|13623.7|13622.9|13622|13626.9|13625.6|13621.6|13620.3|3092
1629428400000|2021-08-20 03:00:00|13622.8|13621.9|13630.4|13629.5|13632.4|13631|13621.6|13620.4|2750
1629432000000|2021-08-20 04:00:00|13630.3|13629.4|13634|13633.1|13636.1|13635|13630.2|13629|1740
1629435600000|2021-08-20 05:00:00|13633.9|13633|13639.9|13628.9|13643.2|13633.3|13619.1|13617.6|3925
1629439200000|2021-08-20 06:00:00|13639.6|13628.6|13619.2|13618.3|13643.3|13633|13614.6|13613.3|5175
1629442800000|2021-08-20 07:00:00|13619.3|13617.8|13618.4|13617.5|13627.7|13626.5|13609.9|13608.6|8047
1629446400000|2021-08-20 08:00:00|13619.2|13618.3|13622.6|13621.1|13630.6|13629.2|13619.1|13618|5592
1629450000000|2021-08-20 09:00:00|13622.7|13621.2|13618.4|13617.5|13623.6|13622.3|13611.2|13610.1|4566
1629453600000|2021-08-20 10:00:00|13618.5|13617.6|13620.5|13619.6|13623.3|13622|13609.9|13609|4129
1629457200000|2021-08-20 11:00:00|13620.6|13619.7|13612.5|13611|13621.4|13620.5|13606.7|13605.8|4259
1629460800000|2021-08-20 12:00:00|13612.7|13611.8|13605.6|13604.7|13615.9|13614.8|13605.5|13604.6|5186
1629464400000|2021-08-20 13:00:00|13605.7|13604.8|13630.6|13629.1|13636.9|13635.7|13602.7|13601.6|8254
1629468000000|2021-08-20 14:00:00|13630.7|13629.2|13614.4|13612.9|13634.3|13632.9|13613.3|13612.2|7049
1629471600000|2021-08-20 15:00:00|13613.8|13612.8|13626.4|13625.5|13627|13626.1|13612.4|13610.9|5447
1629475200000|2021-08-20 16:00:00|13626.7|13625.8|13628.4|13627.5|13634.8|13633.6|13619.6|13618.7|4570
1629478800000|2021-08-20 17:00:00|13628.2|13627.3|13621.7|13620.8|13630.3|13628.8|13620.2|13619.2|2824
1629482400000|2021-08-20 18:00:00|13621.8|13620.9|13622.9|13622|13625|13623.7|13619.6|13618.3|2262
1629486000000|2021-08-20 19:00:00|13623|13622.1|13626.1|13624.6|13626.7|13625.2|13619.1|13618.1|2547
1629489600000|2021-08-20 20:00:00|13625.8|13624.3|13628.8|13617.8|13631|13628|13622.8|13617.8|6416
1629662400000|2021-08-22 20:00:00|13634|13613|13634|13613|13645.1|13624.1|13630.4|13612.7|165
1629666000000|2021-08-22 21:00:00|13626.6|13605.6|13623.6|13612.6|13641.2|13620.2|13617|13603.4|1703
1629669600000|2021-08-22 22:00:00|13621.5|13610.5|13624.1|13621.2|13635.5|13628.1|13617.5|13606.5|4380
1629673200000|2021-08-22 23:00:00|13623.9|13621.4|13625.4|13623.9|13628.3|13626.8|13621.7|13620|2010
1629676800000|2021-08-23 00:00:00|13625.5|13624|13642.5|13641|13645.3|13643.9|13625.2|13623.7|3274
1629680400000|2021-08-23 01:00:00|13642.6|13641.1|13649.9|13648.4|13655.8|13654.3|13642.2|13640.7|4054
1629684000000|2021-08-23 02:00:00|13649.7|13648.8|13644.7|13643.2|13653.8|13652.3|13643.4|13641.9|2893
1629687600000|2021-08-23 03:00:00|13644.6|13643.1|13649.1|13647.6|13652.9|13651.9|13640.5|13639.2|2972
1629691200000|2021-08-23 04:00:00|13648.9|13647.4|13649.4|13647.9|13650.3|13648.8|13644.1|13642.6|1724
1629694800000|2021-08-23 05:00:00|13649.3|13647.8|13655.1|13653.6|13658.7|13657.4|13648.5|13647.2|2728
1629698400000|2021-08-23 06:00:00|13654.9|13653.4|13652.8|13651.3|13663|13661.6|13645.1|13643.8|4639
1629702000000|2021-08-23 07:00:00|13652.9|13651.4|13650.3|13648.8|13654.6|13653.2|13633|13631.6|6891
1629705600000|2021-08-23 08:00:00|13650.2|13648.7|13654.4|13653.5|13660.4|13658.9|13645.5|13644|6656
1629709200000|2021-08-23 09:00:00|13654.6|13653.1|13669|13667.5|13670.3|13669.3|13652.2|13651.1|5510
1629712800000|2021-08-23 10:00:00|13668.8|13667.9|13677.7|13676.2|13679.9|13678.5|13661.2|13660.2|4504
1629716400000|2021-08-23 11:00:00|13677.6|13676.1|13682.7|13681.8|13686.4|13684.9|13671.5|13670.1|4037
1629720000000|2021-08-23 12:00:00|13683|13682.1|13697.8|13696.3|13700.3|13699.4|13680.6|13679.7|5553
1629723600000|2021-08-23 13:00:00|13697.3|13696.4|13698.3|13696.8|13704.3|13703.3|13686.3|13685|7948
1629727200000|2021-08-23 14:00:00|13698.5|13697|13718.6|13717.7|13721|13720.1|13690.4|13689.2|7271
1629730800000|2021-08-23 15:00:00|13718.5|13717.6|13716.5|13715.6|13722|13721.1|13710|13709.1|5954
1629734400000|2021-08-23 16:00:00|13716.4|13715.5|13722.3|13721.4|13725.5|13724.4|13715.9|13714.9|3521
1629738000000|2021-08-23 17:00:00|13722.5|13721.6|13728.6|13727.7|13729|13727.8|13720.7|13719.2|2622
1629741600000|2021-08-23 18:00:00|13728.5|13727.6|13730.5|13729.6|13732.8|13731.7|13728.1|13726.9|1919
1629745200000|2021-08-23 19:00:00|13730.7|13729.2|13729.3|13727.8|13732.4|13731|13726.5|13725.1|2712
1629748800000|2021-08-23 20:00:00|13729.1|13727.6|13726.5|13715.5|13731.5|13730|13720.6|13709.6|2707
1629752400000|2021-08-23 21:00:00|13726.3|13715.3|13729.5|13719.1|13731.5|13724|13721|13710|3229
1629756000000|2021-08-23 22:00:00|13728.7|13719|13726.6|13725.1|13730|13726.4|13725.4|13716.8|2137
1629759600000|2021-08-23 23:00:00|13726.7|13725.2|13724.2|13722.7|13726.9|13725.6|13723.4|13721.9|1022
1629763200000|2021-08-24 00:00:00|13724.1|13722.6|13717|13715.5|13726.7|13725.2|13716.7|13715.2|2153
1629766800000|2021-08-24 01:00:00|13716.9|13715.4|13716.3|13714.8|13720.8|13719.3|13713.9|13712.7|2632
1629770400000|2021-08-24 02:00:00|13716.4|13714.9|13721.8|13720.3|13722.7|13721.5|13711.3|13710|2070
1629774000000|2021-08-24 03:00:00|13721.9|13720.4|13717.7|13716.2|13722|13721|13717.3|13716.2|1620
1629777600000|2021-08-24 04:00:00|13717.8|13716.3|13726.9|13725.4|13727|13725.6|13717.6|13716.2|1429
1629781200000|2021-08-24 05:00:00|13726.8|13725.3|13741.8|13740.3|13745.9|13744.6|13725.6|13724.3|3073
1629784800000|2021-08-24 06:00:00|13742.1|13740.6|13735.5|13734.6|13748.6|13747.5|13734.3|13733.2|4917
1629788400000|2021-08-24 07:00:00|13735.6|13734.7|13717.4|13715.9|13743.3|13741.8|13714.5|13713.3|5816
1629792000000|2021-08-24 08:00:00|13717.3|13715.8|13708.9|13708|13717.3|13716.2|13694.3|13693.4|6691
1629795600000|2021-08-24 09:00:00|13709.2|13708.3|13711.6|13710.1|13724|13722.7|13704.5|13703.3|4783
1629799200000|2021-08-24 10:00:00|13711.5|13710|13720.2|13718.7|13733.4|13732|13710.8|13709.9|5080
1629802800000|2021-08-24 11:00:00|13720.3|13718.8|13721.8|13720.3|13726.6|13725.5|13712.5|13711.5|3969
1629806400000|2021-08-24 12:00:00|13721.7|13720.2|13712.7|13711.8|13728|13726.8|13707.1|13705.9|6688
1629810000000|2021-08-24 13:00:00|13712.6|13711.7|13720.5|13719|13723.4|13722.2|13708.9|13707.8|8154
1629813600000|2021-08-24 14:00:00|13720.4|13718.9|13732.7|13731.8|13748.5|13747.1|13715.8|13714.6|7887
1629817200000|2021-08-24 15:00:00|13733.1|13732.2|13715.6|13714.1|13738.8|13737.3|13714.1|13712.9|5331
1629820800000|2021-08-24 16:00:00|13715.3|13714.4|13722.3|13721.4|13722.9|13721.6|13712.6|13711.2|3127
1629824400000|2021-08-24 17:00:00|13722.2|13721.3|13726.4|13724.9|13730.6|13729.6|13721.1|13720|2616
1629828000000|2021-08-24 18:00:00|13726.5|13725|13730.9|13730|13732.2|13731.2|13725|13723.9|2368
1629831600000|2021-08-24 19:00:00|13731|13730.1|13732.2|13730.7|13732.6|13731.1|13727|13725.7|2449
1629835200000|2021-08-24 20:00:00|13732.3|13730.8|13733|13725.3|13737|13731.3|13728.4|13724.2|1901
1629838800000|2021-08-24 21:00:00|13733.1|13725.6|13738.5|13727.5|13742.3|13731.3|13730.6|13722.8|2259
1629842400000|2021-08-24 22:00:00|13738.4|13727.8|13728.9|13727.4|13738.4|13731.8|13727.8|13725|2405
1629846000000|2021-08-24 23:00:00|13729.2|13727|13725.5|13724|13729.6|13728.1|13722.9|13721.4|1065
1629849600000|2021-08-25 00:00:00|13725.6|13724.1|13720.7|13719.2|13732.7|13731.5|13718.5|13717.4|2342
1629853200000|2021-08-25 01:00:00|13720.8|13719.3|13720.4|13719.5|13724.3|13722.8|13717.3|13716.2|2950
1629856800000|2021-08-25 02:00:00|13720.2|13719.3|13719.4|13717.9|13721.9|13720.4|13715.3|13713.8|2652
1629860400000|2021-08-25 03:00:00|13719.3|13717.8|13719.4|13717.9|13721.4|13720.1|13714.5|13713.1|1703
1629864000000|2021-08-25 04:00:00|13719.5|13718|13718.7|13717.2|13722.2|13720.9|13714.8|13713.5|1475
1629867600000|2021-08-25 05:00:00|13718.6|13717.1|13723.5|13722|13727.8|13726.6|13718|13716.5|2120
1629871200000|2021-08-25 06:00:00|13723.4|13721.9|13709.6|13708.1|13724.5|13723.2|13708.5|13707.4|3993
1629874800000|2021-08-25 07:00:00|13709.1|13708.2|13719.1|13718.2|13726.7|13725.5|13707.2|13705.9|5056
1629878400000|2021-08-25 08:00:00|13719.2|13718.3|13730.1|13729.2|13743.8|13742.9|13718.2|13717|5846
1629882000000|2021-08-25 09:00:00|13730|13729.1|13727.5|13726|13734.1|13732.7|13722.1|13721.1|4561
1629885600000|2021-08-25 10:00:00|13727.3|13725.8|13722|13721.1|13733.6|13732.5|13714|13713|3812
1629889200000|2021-08-25 11:00:00|13721.5|13720.6|13716|13715.1|13724.4|13723.5|13712.4|13711.5|4105
1629892800000|2021-08-25 12:00:00|13715.9|13715|13703.9|13703|13716.7|13715.8|13697.2|13696.1|5248
1629896400000|2021-08-25 13:00:00|13703.5|13702.6|13711.7|13710.8|13712.8|13711.6|13700.3|13699.1|7109
1629900000000|2021-08-25 14:00:00|13711.8|13710.9|13728.4|13727.5|13737|13736.1|13711.6|13710.7|8239
1629903600000|2021-08-25 15:00:00|13728.5|13727.6|13722.5|13721|13733.4|13732.5|13716.2|13715.1|6427
1629907200000|2021-08-25 16:00:00|13722|13721.1|13738.4|13737.5|13740.6|13739.4|13721.5|13720.3|3803
1629910800000|2021-08-25 17:00:00|13738.7|13737.2|13751.2|13750.3|13751.9|13750.7|13735.9|13734.7|3739
1629914400000|2021-08-25 18:00:00|13751.3|13750.4|13762.5|13761|13767.6|13766.4|13751.1|13750.2|4347
1629918000000|2021-08-25 19:00:00|13762.1|13761.2|13761.2|13759.7|13763.3|13762.1|13758|13756.8|3348
1629921600000|2021-08-25 20:00:00|13760.6|13759.1|13768|13757.8|13768.4|13765.2|13760.1|13757.8|2703
1629925200000|2021-08-25 21:00:00|13768.1|13757.3|13765.9|13754.9|13770|13762|13759.1|13748.1|3726
1629928800000|2021-08-25 22:00:00|13765.3|13755.5|13762.8|13761.3|13767|13764.5|13762.2|13755.2|3696
1629932400000|2021-08-25 23:00:00|13762.9|13761.4|13765.1|13763.6|13765.7|13764.2|13761.8|13760.3|1620
1629936000000|2021-08-26 00:00:00|13764.9|13763.4|13761.7|13760.2|13768.9|13767.7|13759.6|13758.7|2435
1629939600000|2021-08-26 01:00:00|13761.6|13760.1|13758.1|13756.6|13761.8|13760.4|13753.3|13752.1|2663
1629943200000|2021-08-26 02:00:00|13758.2|13756.7|13755.3|13754.4|13758.9|13757.5|13752.4|13751.2|3011
1629946800000|2021-08-26 03:00:00|13755.7|13754.2|13752.9|13751.4|13756.8|13755.5|13750.1|13749|1772
1629950400000|2021-08-26 04:00:00|13752.8|13751.3|13756.9|13755.4|13760.2|13758.8|13751.5|13750|1517
1629954000000|2021-08-26 05:00:00|13756.8|13755.3|13756.3|13754.8|13759.1|13757.8|13754.7|13753.2|1930
1629957600000|2021-08-26 06:00:00|13755.5|13754|13742.1|13741.2|13757.9|13756.6|13738.5|13737.1|3980
1629961200000|2021-08-26 07:00:00|13741.9|13741|13748.2|13747.3|13756.1|13754.7|13738.2|13737|6786
1629964800000|2021-08-26 08:00:00|13748.3|13747.4|13735.7|13734.8|13749.7|13748.2|13731.7|13730.5|5519
1629968400000|2021-08-26 09:00:00|13735.8|13734.9|13747.2|13746.3|13747.3|13746.4|13732.5|13731.4|4749
1629972000000|2021-08-26 10:00:00|13747.3|13746.4|13738.8|13737.9|13750.5|13749.6|13737.9|13736.8|3890
1629975600000|2021-08-26 11:00:00|13738.7|13737.8|13734.5|13733.6|13750.4|13749.5|13732.4|13731.3|4496
1629979200000|2021-08-26 12:00:00|13734.7|13733.8|13719.4|13718.5|13736|13734.9|13718.4|13717.4|7368
1629982800000|2021-08-26 13:00:00|13719.2|13718.3|13716.5|13715.6|13725.6|13724.5|13710.2|13709.3|8293
1629986400000|2021-08-26 14:00:00|13716.3|13715.4|13716.2|13714.7|13737.2|13736.1|13712.4|13710.9|9108
1629990000000|2021-08-26 15:00:00|13716.3|13714.8|13712.6|13711.1|13727.8|13726.9|13710.7|13709.8|7341
1629993600000|2021-08-26 16:00:00|13712.7|13711.2|13703.6|13702.7|13716.9|13715.7|13703|13702.1|3652
1629997200000|2021-08-26 17:00:00|13703.5|13702.6|13699.2|13698.3|13708.3|13707.1|13696.4|13695.1|4233
1630000800000|2021-08-26 18:00:00|13699.3|13698.4|13695.8|13694.9|13701.2|13699.7|13695.4|13694.5|2791
1630004400000|2021-08-26 19:00:00|13695.9|13695|13700.7|13699.8|13700.7|13699.8|13690.2|13688.7|2755
1630008000000|2021-08-26 20:00:00|13700.8|13699.3|13703.4|13697.3|13704|13701.2|13697.9|13696.3|2098
1630011600000|2021-08-26 21:00:00|13703.7|13696.7|13705.7|13695.6|13708.2|13699.4|13700.6|13691.4|3686
1630015200000|2021-08-26 22:00:00|13705.4|13696.1|13703.9|13701.7|13710.8|13702.6|13701.7|13695.3|2895
1630018800000|2021-08-26 23:00:00|13704|13702.1|13700.9|13699.4|13704.4|13702.8|13700.9|13699.4|1403
1630022400000|2021-08-27 00:00:00|13701.1|13699.6|13683|13682.1|13701.1|13699.6|13680.9|13679.4|2996
1630026000000|2021-08-27 01:00:00|13682.9|13682|13687.5|13686.6|13691.2|13689.9|13681|13679.6|2482
1630029600000|2021-08-27 02:00:00|13687.8|13686.9|13693.1|13691.6|13698.5|13697.4|13687.7|13686.5|2211
1630033200000|2021-08-27 03:00:00|13693|13691.5|13697.8|13696.9|13698.9|13697.4|13691.4|13689.9|1901
1630036800000|2021-08-27 04:00:00|13697.9|13696.4|13701.7|13700.8|13701.9|13701|13696.1|13694.6|1718
1630040400000|2021-08-27 05:00:00|13701.8|13700.9|13700.2|13698.7|13702.5|13701.6|13696.7|13695.6|2105
1630044000000|2021-08-27 06:00:00|13700.4|13698.9|13708|13707.1|13713|13711.9|13697.9|13696.5|4501
1630047600000|2021-08-27 07:00:00|13707.9|13707|13716.9|13715.4|13721.4|13720.4|13705.3|13704.1|5122
1630051200000|2021-08-27 08:00:00|13717|13715.5|13702.9|13702|13719|13717.9|13694.7|13693.6|5116
1630054800000|2021-08-27 09:00:00|13703.1|13702.2|13709.8|13708.3|13710.1|13708.8|13696.4|13695.1|4616
1630058400000|2021-08-27 10:00:00|13709.4|13708.5|13706.5|13705.6|13715.9|13714.9|13700.6|13699.6|4646
1630062000000|2021-08-27 11:00:00|13706.4|13705.5|13720.6|13719.1|13722.2|13721|13703.8|13702.4|4639
1630065600000|2021-08-27 12:00:00|13720.8|13719.9|13725.2|13724.3|13730.2|13729.2|13717.7|13716.8|6308
1630069200000|2021-08-27 13:00:00|13725.8|13724.8|13741.7|13740.2|13747.9|13746.4|13702.8|13701.4|10327
1630072800000|2021-08-27 14:00:00|13741.8|13740.3|13747.3|13745.8|13781.7|13780.3|13718.1|13712.8|15312
1630076400000|2021-08-27 15:00:00|13747|13745.5|13768.6|13767.1|13769.7|13768.6|13741.3|13740|8573
1630080000000|2021-08-27 16:00:00|13768.5|13767|13778.5|13777|13780.3|13779.4|13763.3|13762|5324
1630083600000|2021-08-27 17:00:00|13778.6|13777.1|13768.1|13767.2|13779.6|13778.7|13767.2|13766.3|3768
1630087200000|2021-08-27 18:00:00|13768|13767.1|13768.6|13767.7|13770.8|13769.9|13764.3|13763.4|3053
1630090800000|2021-08-27 19:00:00|13768.5|13767.6|13764.8|13763.3|13771.4|13770.2|13762.4|13761.1|3286
1630094400000|2021-08-27 20:00:00|13763.9|13762.4|13766.2|13755.2|13770.3|13764.3|13756.7|13752.3|3181
1630267200000|2021-08-29 20:00:00|13770.5|13749.5|13766|13748.3|13777.3|13756.3|13766|13747.2|123
1630270800000|2021-08-29 21:00:00|13770.3|13749.3|13756.7|13750.2|13776.4|13755.4|13755.5|13743.4|1373
1630274400000|2021-08-29 22:00:00|13759.6|13747.8|13767.6|13763.5|13771.7|13764.6|13756.7|13746.6|5146
1630278000000|2021-08-29 23:00:00|13767.4|13763.6|13763.4|13761.9|13768.3|13765.4|13761.4|13755.7|3585
1630281600000|2021-08-30 00:00:00|13763.5|13762|13763.9|13762.4|13766.2|13764.9|13757|13755.5|3262
1630285200000|2021-08-30 01:00:00|13764|13762.5|13766.9|13765.4|13771.8|13770.6|13759.2|13757.7|3343
1630288800000|2021-08-30 02:00:00|13767|13765.5|13769.9|13768.4|13774|13772.8|13765.6|13764.4|2493
1630292400000|2021-08-30 03:00:00|13770|13768.5|13770.6|13769.1|13776|13774.6|13766.4|13764.9|1938
1630296000000|2021-08-30 04:00:00|13769.7|13768.8|13770.9|13769.4|13772.2|13770.7|13766.2|13765|1579
1630299600000|2021-08-30 05:00:00|13770.8|13769.3|13766.8|13765.3|13772.7|13771.6|13764.7|13763.5|1959
1630303200000|2021-08-30 06:00:00|13767|13765.5|13770.7|13769.2|13775.9|13774.7|13759.6|13758.5|3809
1630306800000|2021-08-30 07:00:00|13770.8|13769.3|13767.8|13766.3|13770.9|13769.4|13751.7|13750.2|5135
1630310400000|2021-08-30 08:00:00|13767.9|13766.4|13763.3|13762.4|13772.7|13771.5|13757.5|13756.1|4686
1630314000000|2021-08-30 09:00:00|13763.4|13762.5|13754.8|13753.3|13764.8|13763.6|13748.6|13747.4|4205
1630317600000|2021-08-30 10:00:00|13754.7|13753.2|13754.1|13752.6|13759.3|13758|13749.4|13748.2|3761
1630321200000|2021-08-30 11:00:00|13754.3|13752.8|13760.9|13759.4|13761.9|13760.6|13749.3|13748.2|3374
1630324800000|2021-08-30 12:00:00|13760.6|13759.7|13741.7|13740.2|13768.8|13767.6|13740.3|13739.3|4987
1630328400000|2021-08-30 13:00:00|13741.2|13740.3|13745.6|13744.1|13754|13752.8|13734.6|13733.1|6490
1630332000000|2021-08-30 14:00:00|13745.5|13744|13760|13759.1|13764.7|13763.7|13740.7|13739.4|6050
1630335600000|2021-08-30 15:00:00|13759.9|13759|13758.3|13757.4|13761.4|13760.3|13751.1|13750.2|3751
1630339200000|2021-08-30 16:00:00|13758.4|13757.5|13755.7|13754.8|13758.6|13757.7|13754.1|13752.8|2519
1630342800000|2021-08-30 17:00:00|13755.8|13754.9|13757|13756.1|13761.3|13760.2|13754.6|13753.4|1690
1630346400000|2021-08-30 18:00:00|13757.4|13756.5|13767.7|13766.8|13768.2|13767.3|13757.4|13756.2|2617
1630350000000|2021-08-30 19:00:00|13767.6|13766.7|13761.5|13760|13767.6|13766.7|13759.5|13758.2|2615
1630353600000|2021-08-30 20:00:00|13761.2|13759.7|13765.6|13756.4|13768.6|13761.4|13755.5|13754|2066
1630357200000|2021-08-30 21:00:00|13766.6|13755.8|13761.3|13750.3|13775.6|13764.6|13757.9|13747.2|2514
1630360800000|2021-08-30 22:00:00|13761.4|13750.4|13758.9|13757.4|13766.8|13757.9|13756.7|13750.4|2436
1630364400000|2021-08-30 23:00:00|13758.8|13757.3|13759.8|13758.3|13760.8|13759.3|13758.2|13756.7|1307
1630368000000|2021-08-31 00:00:00|13759.7|13758.2|13763.7|13762.2|13766.6|13765.1|13756.3|13755.3|3363
1630371600000|2021-08-31 01:00:00|13763.6|13762.1|13767.6|13766.7|13771.3|13770|13758.8|13757.3|3077
1630375200000|2021-08-31 02:00:00|13767.5|13766.6|13766.8|13765.9|13768.5|13767.1|13762.6|13761.5|1860
1630378800000|2021-08-31 03:00:00|13766.6|13765.7|13777.2|13775.7|13778.3|13777.4|13765.5|13764.3|2793
1630382400000|2021-08-31 04:00:00|13776.8|13775.9|13780|13779.1|13782.9|13781.7|13775|13773.6|2483
1630386000000|2021-08-31 05:00:00|13780.1|13779.2|13797.5|13796|13798|13796.9|13780|13779.1|3651
1630389600000|2021-08-31 06:00:00|13797.6|13796.1|13788.5|13787.6|13801.9|13801|13786.3|13785.2|4491
1630393200000|2021-08-31 07:00:00|13788.7|13787.8|13785|13783.5|13797.1|13796.1|13779.3|13778.1|5681
1630396800000|2021-08-31 08:00:00|13784.6|13783.7|13770.2|13768.7|13785.5|13784.2|13770|13768.7|5932
1630400400000|2021-08-31 09:00:00|13769.9|13769|13769.8|13768.3|13779.3|13778.4|13759.9|13759|6485
1630404000000|2021-08-31 10:00:00|13769.9|13768.4|13769.9|13769|13780.6|13779.1|13762.9|13761.8|7185
1630407600000|2021-08-31 11:00:00|13769.8|13768.9|13789.2|13788.3|13792.6|13791.7|13767.1|13766.2|5947
1630411200000|2021-08-31 12:00:00|13789.1|13788.2|13785.1|13783.6|13789.3|13788.4|13773.3|13772.1|6938
1630414800000|2021-08-31 13:00:00|13785.2|13783.7|13782|13779.8|13794.3|13793.4|13757.4|13756.3|9431
1630418400000|2021-08-31 14:00:00|13781.8|13779.7|13762|13760.5|13808.6|13807.5|13761.1|13759.9|12128
1630422000000|2021-08-31 15:00:00|13761.8|13760.3|13748.6|13747.7|13767.2|13765.9|13743.5|13742.4|10228
1630425600000|2021-08-31 16:00:00|13748.5|13747.6|13752.7|13751.2|13754.2|13753|13745.2|13744.3|4479
1630429200000|2021-08-31 17:00:00|13752.6|13751.1|13756.5|13755|13757.2|13756.3|13747.3|13746.4|3940
1630432800000|2021-08-31 18:00:00|13756.3|13754.8|13758.7|13757.8|13760.3|13759.2|13753.9|13752.7|4163
1630436400000|2021-08-31 19:00:00|13758.4|13757.5|13749|13748.1|13758.7|13757.6|13748.1|13746.6|4097
1630440000000|2021-08-31 20:00:00|13748.7|13747.8|13759.4|13750.9|13759.7|13756.9|13748.1|13746.8|2906
1630443600000|2021-08-31 21:00:00|13759|13749.5|13760.7|13755|13761.8|13755.2|13756.4|13745.4|1867
1630447200000|2021-08-31 22:00:00|13760.8|13754.3|13755.5|13753.2|13761.6|13756.6|13754.2|13748.5|2825
1630450800000|2021-08-31 23:00:00|13755.3|13753.8|13753.1|13751.6|13759.4|13757.9|13753|13751.5|1369
1630454400000|2021-09-01 00:00:00|13753.2|13751.7|13738.2|13736.7|13757.1|13755.6|13736.5|13735.4|3240
1630458000000|2021-09-01 01:00:00|13738.1|13736.6|13739.5|13738|13742.1|13740.9|13734.7|13733.5|3688
1630461600000|2021-09-01 02:00:00|13739.6|13738.1|13737.2|13735.7|13742|13741.1|13731.6|13730.5|3051
1630465200000|2021-09-01 03:00:00|13736.9|13736|13738.5|13737|13740.6|13739.3|13734.6|13733.5|1860
1630468800000|2021-09-01 04:00:00|13738.6|13737.1|13736.4|13734.9|13739.8|13738.4|13735.9|13734.4|1608
1630472400000|2021-09-01 05:00:00|13736.5|13735|13743.1|13741.6|13743.4|13741.9|13731.8|13730.7|2575
1630476000000|2021-09-01 06:00:00|13743.2|13741.7|13757.9|13757|13759.4|13758.2|13741.4|13739.9|6934
1630479600000|2021-09-01 07:00:00|13757.8|13756.9|13757.1|13755.6|13765.7|13764.8|13748.2|13747.2|6518
1630483200000|2021-09-01 08:00:00|13757.2|13755.7|13756.8|13755.3|13765.8|13764.9|13749.5|13748.6|5358
1630486800000|2021-09-01 09:00:00|13756.7|13755.2|13756|13755.1|13758.5|13757.6|13744.5|13743.5|5029
1630490400000|2021-09-01 10:00:00|13756.1|13755.2|13760.1|13758.6|13762.7|13761.3|13751.6|13750.5|4220
1630494000000|2021-09-01 11:00:00|13760|13758.5|13758|13757.1|13764.1|13762.6|13753.2|13752.2|4381
1630497600000|2021-09-01 12:00:00|13758.1|13757.2|13787.5|13786.6|13791.3|13790.4|13757.9|13757|7540
1630501200000|2021-09-01 13:00:00|13787.7|13786.8|13795.7|13787.7|13800.6|13797.7|13778.8|13777.5|7949
1630504800000|2021-09-01 14:00:00|13795|13787.1|13786|13785.1|13796.9|13795.3|13774.5|13773.4|9089
1630508400000|2021-09-01 15:00:00|13785.9|13785|13789.8|13788.9|13794.9|13794|13782.2|13780.9|6388
1630512000000|2021-09-01 16:00:00|13789.9|13789|13784.5|13783.6|13795|13793.7|13784|13783.1|4152
1630515600000|2021-09-01 17:00:00|13784.6|13783.7|13780.7|13779.8|13785|13783.8|13778.7|13777.8|3136
1630519200000|2021-09-01 18:00:00|13780.9|13780|13779.7|13778.8|13782.1|13781|13776.3|13775.4|3348
1630522800000|2021-09-01 19:00:00|13779.8|13778.9|13770.1|13768.6|13780.4|13779.2|13768.3|13767.2|3730
1630526400000|2021-09-01 20:00:00|13770.3|13768.8|13772.4|13767.6|13782.6|13771.6|13767.8|13766.2|2476
1630530000000|2021-09-01 21:00:00|13774|13766.9|13773.5|13767.2|13791.7|13780.7|13770.7|13766.2|1940
1630533600000|2021-09-01 22:00:00|13773.4|13767.5|13772.3|13770.8|13775.3|13773.2|13770.9|13767|2012
1630537200000|2021-09-01 23:00:00|13772.4|13770.9|13772.1|13770.6|13774.1|13771.7|13770.8|13769.3|1011
1630540800000|2021-09-02 00:00:00|13772.2|13770.7|13775.7|13774.2|13777.8|13776.9|13767.8|13766.6|2980
1630544400000|2021-09-02 01:00:00|13775.6|13774.1|13774|13772.5|13781.3|13780.2|13772.6|13771.4|2523
1630548000000|2021-09-02 02:00:00|13773.9|13772.4|13775|13773.5|13779.2|13778|13771.9|13770.6|1660
1630551600000|2021-09-02 03:00:00|13774.9|13773.4|13774.9|13773.4|13776.2|13775.1|13773.6|13772.4|1551
1630555200000|2021-09-02 04:00:00|13774.8|13773.3|13772|13770.5|13777|13775.6|13772|13770.5|1379
1630558800000|2021-09-02 05:00:00|13771.9|13770.4|13781.1|13779.6|13782.1|13780.9|13771.3|13770.2|1805
1630562400000|2021-09-02 06:00:00|13780.9|13779.4|13779.8|13778.3|13786.1|13785|13778.7|13777.5|4005
1630566000000|2021-09-02 07:00:00|13779.9|13778.4|13789.9|13788.4|13792|13791|13772.7|13771.4|6124
1630569600000|2021-09-02 08:00:00|13789.8|13788.3|13786.9|13786|13790|13788.8|13779.3|13778.4|5379
1630573200000|2021-09-02 09:00:00|13787.1|13785.6|13795.8|13794.9|13802|13801.1|13783.8|13782.5|4555
1630576800000|2021-09-02 10:00:00|13795.7|13794.8|13793.8|13792.9|13799.6|13798.7|13788.8|13787.9|3655
1630580400000|2021-09-02 11:00:00|13793.9|13793|13790.7|13789.8|13795|13793.9|13786.7|13785.6|4017
1630584000000|2021-09-02 12:00:00|13790.8|13789.9|13787|13786.1|13794.7|13793.8|13782.9|13782|5117
1630587600000|2021-09-02 13:00:00|13787.1|13786.2|13818|13816.5|13819.4|13818.1|13782.3|13781.4|6899
1630591200000|2021-09-02 14:00:00|13818.1|13816.6|13836.5|13835.6|13837|13836.1|13804.1|13802.8|8058
1630594800000|2021-09-02 15:00:00|13836.1|13835.2|13824|13823.1|13836.7|13835.5|13822.6|13821.7|5695
1630598400000|2021-09-02 16:00:00|13824.3|13823.4|13833|13831.5|13834|13832.7|13823.6|13822.4|4028
1630602000000|2021-09-02 17:00:00|13832.9|13831.4|13831.3|13830.4|13837.8|13836.7|13831.2|13830.1|3779
1630605600000|2021-09-02 18:00:00|13831.4|13830.5|13840.1|13839.2|13840.2|13839.3|13829.1|13827.9|4010
1630609200000|2021-09-02 19:00:00|13840|13839.1|13837.4|13835.9|13840.3|13839.4|13830.7|13829.7|4011
1630612800000|2021-09-02 20:00:00|13837.3|13835.8|13836|13830.4|13838.2|13836.7|13833.7|13830.3|2416
1630616400000|2021-09-02 21:00:00|13835.6|13831|13838.1|13831.8|13842.7|13835.9|13834.8|13829.5|2315
1630620000000|2021-09-02 22:00:00|13838.3|13832|13837.6|13836.1|13841|13837.4|13836.6|13831.2|2528
1630623600000|2021-09-02 23:00:00|13837.8|13836.3|13837.1|13835.6|13838.2|13836.7|13834.7|13833.2|1077
1630627200000|2021-09-03 00:00:00|13837|13835.5|13844.8|13843.3|13846.1|13845|13835.7|13834.4|2511
1630630800000|2021-09-03 01:00:00|13844.5|13843.6|13842.2|13840.7|13845.6|13844.7|13838.8|13837.6|3044
1630634400000|2021-09-03 02:00:00|13842.3|13840.8|13838|13837.1|13845.7|13844.8|13837.7|13836.8|2664
1630638000000|2021-09-03 03:00:00|13838.2|13837.3|13835.4|13834.5|13839|13837.9|13832.9|13831.7|2466
1630641600000|2021-09-03 04:00:00|13835.3|13834.4|13832.9|13832|13837.1|13836|13832.3|13831.1|1495
1630645200000|2021-09-03 05:00:00|13833|13832.1|13837.5|13836|13838.8|13837.6|13831.4|13830.3|2149
1630648800000|2021-09-03 06:00:00|13837.9|13836.4|13829.5|13828.6|13838.9|13837.7|13828|13827.1|3534
1630652400000|2021-09-03 07:00:00|13829.4|13828.5|13826.3|13824.8|13835.1|13833.9|13825.3|13824.4|4818
1630656000000|2021-09-03 08:00:00|13826|13825.1|13835.4|13834.5|13841.8|13840.9|13824.9|13824|4666
1630659600000|2021-09-03 09:00:00|13835.7|13834.8|13837.3|13836.4|13841.9|13840.9|13829.8|13828.9|4753
1630663200000|2021-09-03 10:00:00|13837.4|13836.5|13819.4|13818.5|13839.9|13838.8|13818.5|13817.3|4219
1630666800000|2021-09-03 11:00:00|13819.3|13818.4|13832.8|13831.9|13839.1|13838|13818.9|13818|4436
1630670400000|2021-09-03 12:00:00|13832.7|13831.8|13850.9|13849.4|13868.2|13867|13826.1|13817.1|11860
1630674000000|2021-09-03 13:00:00|13850.7|13849.8|13852.9|13851.4|13860.9|13860|13838.8|13837.3|11428
1630677600000|2021-09-03 14:00:00|13852.8|13851.3|13871.9|13870.4|13875.3|13874.4|13846|13845|10003
1630681200000|2021-09-03 15:00:00|13871.3|13870.1|13862.2|13860.7|13874.8|13873.7|13858.6|13857.6|6194
1630684800000|2021-09-03 16:00:00|13862.1|13860.6|13874.8|13873.9|13875.8|13874.4|13860.7|13859.4|3431
1630688400000|2021-09-03 17:00:00|13874.9|13874|13891.1|13889.6|13891.7|13890.6|13873.5|13872.3|3636
1630692000000|2021-09-03 18:00:00|13891|13889.5|13879.2|13878.3|13892.2|13891.3|13879.1|13878.2|2935
1630695600000|2021-09-03 19:00:00|13879.3|13878.4|13863.9|13862.4|13879.5|13878.6|13863.3|13862|3947
1630699200000|2021-09-03 20:00:00|13863.7|13862.2|13865|13854|13871.8|13863.7|13858.7|13848.5|3472
1630872000000|2021-09-05 20:00:00|13874.9|13858.9|13872.9|13855.1|13878.1|13862.1|13866.2|13847.7|143
1630875600000|2021-09-05 21:00:00|13877.1|13856.1|13866.9|13850.9|13880.3|13859.3|13864.5|13845.7|1232
1630879200000|2021-09-05 22:00:00|13867|13851|13862.2|13860.7|13872.6|13867.2|13861.5|13849.9|3778
1630882800000|2021-09-05 23:00:00|13862.3|13860.8|13858.6|13857.1|13865.4|13863.5|13858.1|13856.6|2188
1630886400000|2021-09-06 00:00:00|13858.5|13857|13856|13854.5|13860.1|13858.7|13851.8|13850.6|3300
1630890000000|2021-09-06 01:00:00|13856.1|13854.6|13858.1|13856.6|13860.6|13859.1|13852.9|13851.5|2874
1630893600000|2021-09-06 02:00:00|13858|13856.5|13856.1|13854.6|13859.4|13858|13853.7|13852.3|2625
1630897200000|2021-09-06 03:00:00|13856|13854.5|13853.2|13851.7|13856.8|13855.5|13849.5|13848.4|2248
1630900800000|2021-09-06 04:00:00|13853.1|13851.6|13844.8|13843.9|13853.4|13851.9|13843.8|13842.5|1871
1630904400000|2021-09-06 05:00:00|13845.3|13843.8|13854.1|13852.6|13856.7|13855.4|13842.8|13841.3|2319
1630908000000|2021-09-06 06:00:00|13853.8|13852.3|13846.1|13844.6|13853.8|13852.3|13844.9|13843.7|3646
1630911600000|2021-09-06 07:00:00|13845.8|13844.9|13840.3|13838.8|13849.5|13848.3|13836.8|13835.7|5261
1630915200000|2021-09-06 08:00:00|13840.5|13839|13842.5|13841.6|13847.3|13845.9|13837|13836.1|4601
1630918800000|2021-09-06 09:00:00|13842.6|13841.7|13841.4|13840.5|13846|13845|13832.6|13831.5|4296
1630922400000|2021-09-06 10:00:00|13841.6|13840.7|13836.8|13835.9|13846.1|13844.9|13834.5|13833.5|3287
1630926000000|2021-09-06 11:00:00|13836.9|13836|13846.3|13845.4|13847.2|13846.3|13831.8|13830.9|3094
1630929600000|2021-09-06 12:00:00|13846.7|13845.8|13839.4|13837.9|13847.4|13846.5|13836.3|13835.3|2863
1630933200000|2021-09-06 13:00:00|13839.6|13838.1|13834|13832.5|13841.2|13840|13830.6|13829.7|3408
1630936800000|2021-09-06 14:00:00|13833.4|13832.7|13827.5|13826.6|13835|13833.8|13819.2|13818.3|3865
1630940400000|2021-09-06 15:00:00|13827.7|13826.8|13827.6|13826.7|13830.5|13829.3|13821.6|13820.3|3049
1630944000000|2021-09-06 16:00:00|13827.7|13826.8|13833.5|13828.7|13837.7|13835.6|13827.7|13825.9|2542
1630947600000|2021-09-06 17:00:00|13833.6|13829|13836.5|13833.1|13847.5|13833.9|13830.5|13824.9|11116
1630951200000|2021-09-06 18:00:00|13836.4|13833.2|13837.4|13833.8|13838.4|13835.8|13833.3|13824.8|5615
1630954800000|2021-09-06 19:00:00|13837.5|13833.7|13837.4|13832|13839.6|13834.3|13834|13827|7092
1630958400000|2021-09-06 20:00:00|13837.2|13832.1|13844.1|13829.8|13849.1|13833.9|13834.5|13828.7|9196
1630962000000|2021-09-06 21:00:00|13843.6|13829.3|13847.9|13831.9|13855.7|13839.7|13840.4|13824.4|2563
1630965600000|2021-09-06 22:00:00|13847.8|13831.8|13836.7|13835.2|13848|13837.1|13836|13827.1|2866
1630969200000|2021-09-06 23:00:00|13837.3|13834.6|13839.7|13838.2|13841.6|13840.3|13837.1|13834.6|987
1630972800000|2021-09-07 00:00:00|13839.6|13838.1|13848.7|13847.2|13853.2|13851.9|13839.2|13837.7|2817
1630976400000|2021-09-07 01:00:00|13848.8|13847.3|13853.7|13852.2|13857.6|13856.1|13847.8|13846.3|3143
1630980000000|2021-09-07 02:00:00|13853.8|13852.3|13853.8|13852.3|13854.3|13852.8|13850.3|13848.8|2444
1630983600000|2021-09-07 03:00:00|13853.7|13852.2|13848.2|13846.7|13855.2|13853.7|13845.8|13844.4|2166
1630987200000|2021-09-07 04:00:00|13848.3|13846.8|13839.2|13837.7|13854.1|13852.6|13839.1|13837.6|3155
1630990800000|2021-09-07 05:00:00|13839.3|13837.8|13831.5|13830|13839.9|13838.4|13830.3|13828.9|3729
1630994400000|2021-09-07 06:00:00|13831.6|13830.1|13831.9|13831|13835.1|13833.9|13821.3|13820.4|4725
1630998000000|2021-09-07 07:00:00|13831.8|13830.9|13832.6|13831.1|13850.5|13849.6|13827.1|13825.9|6711
1631001600000|2021-09-07 08:00:00|13832.5|13831|13818.7|13817.2|13833.2|13832.3|13810.5|13809.6|6414
1631005200000|2021-09-07 09:00:00|13818.6|13817.1|13813.3|13811.8|13825.5|13824.3|13811.7|13810.7|6406
1631008800000|2021-09-07 10:00:00|13812.9|13812|13793.2|13792.3|13819.7|13818.8|13787.1|13786.2|7070
1631012400000|2021-09-07 11:00:00|13793.4|13792.5|13775.3|13774.4|13799.3|13798.4|13768.2|13767.3|6505
1631016000000|2021-09-07 12:00:00|13775.2|13774.3|13781|13780.1|13788.3|13787.4|13771|13770.1|5959
1631019600000|2021-09-07 13:00:00|13780.9|13780|13799.4|13797.9|13800.9|13799.8|13772.3|13771.4|7596
1631023200000|2021-09-07 14:00:00|13799.5|13798|13784.8|13783.9|13800.8|13799.4|13768.4|13767.5|9224
1631026800000|2021-09-07 15:00:00|13784.7|13783.8|13791|13790.1|13794.3|13793.3|13774.8|13773.6|5810
1631030400000|2021-09-07 16:00:00|13790.9|13790|13790.1|13789.2|13793.6|13792.6|13785.8|13784.9|3855
1631034000000|2021-09-07 17:00:00|13790|13789.1|13793|13792.1|13796.6|13795.7|13786.2|13785.3|3451
1631037600000|2021-09-07 18:00:00|13793.1|13792.2|13787.9|13787|13795|13794.1|13786.8|13785.9|3302
1631041200000|2021-09-07 19:00:00|13788.3|13786.8|13781.6|13780.7|13788.6|13787.4|13779.8|13778.6|3675
1631044800000|2021-09-07 20:00:00|13781.7|13780.8|13790.8|13780.5|13792.1|13785.5|13781.6|13780.1|2213
1631048400000|2021-09-07 21:00:00|13789.9|13780.7|13794.1|13779.2|13796.4|13785.6|13785.1|13775|3480
1631052000000|2021-09-07 22:00:00|13793.7|13779.3|13786.1|13784.6|13795.2|13786.1|13785.2|13779.3|3000
1631055600000|2021-09-07 23:00:00|13786.3|13784.8|13779.8|13778.3|13786.7|13785.3|13779.5|13778.1|1917
1631059200000|2021-09-08 00:00:00|13779.9|13778.4|13787.5|13786|13789.2|13787.7|13775.7|13774.6|2593
1631062800000|2021-09-08 01:00:00|13787.4|13785.9|13784.6|13783.1|13791.4|13790.2|13781.9|13780.6|2726
1631066400000|2021-09-08 02:00:00|13784.7|13783.2|13785.6|13784.1|13786.3|13785|13781.9|13780.8|2352
1631070000000|2021-09-08 03:00:00|13785.5|13784|13779.8|13778.9|13787.2|13786.3|13777.7|13776.6|2320
1631073600000|2021-09-08 04:00:00|13780.1|13779.2|13780.1|13778.6|13783.4|13782.2|13779.1|13778|1702
1631077200000|2021-09-08 05:00:00|13780.2|13778.7|13770.3|13768.8|13780.7|13779.5|13768.5|13767.6|2415
1631080800000|2021-09-08 06:00:00|13770.2|13768.7|13762.4|13761.5|13772.4|13771.2|13756.6|13755.6|5561
1631084400000|2021-09-08 07:00:00|13762|13761.1|13765.7|13764.8|13779.2|13778|13759.6|13758.6|8203
1631088000000|2021-09-08 08:00:00|13765.6|13764.7|13764|13763.1|13765.6|13764.7|13751|13750.1|8115
1631091600000|2021-09-08 09:00:00|13763.8|13762.9|13756.4|13755.5|13769.5|13768.6|13754.5|13753.3|5982
1631095200000|2021-09-08 10:00:00|13756|13755.1|13765.1|13764.2|13768.7|13767.8|13753.6|13752.7|4738
1631098800000|2021-09-08 11:00:00|13765.2|13764.3|13769.2|13768.3|13779.3|13778|13760.5|13759.3|4842
1631102400000|2021-09-08 12:00:00|13769.1|13768.2|13766.2|13765.3|13777.4|13776.5|13766.1|13765.2|5476
1631106000000|2021-09-08 13:00:00|13766|13765.1|13763.8|13762.3|13768.1|13767.2|13752.2|13751.1|7272
1631109600000|2021-09-08 14:00:00|13763.9|13762.4|13738.2|13737.3|13767.8|13766.9|13727.1|13726.1|10026
1631113200000|2021-09-08 15:00:00|13737.9|13737|13763.5|13762.6|13769.4|13768.3|13735.4|13734.1|7798
1631116800000|2021-09-08 16:00:00|13763.4|13762.5|13771.5|13770.6|13784|13783.1|13758|13756.9|6018
1631120400000|2021-09-08 17:00:00|13771.6|13770.7|13779.4|13777.9|13779.5|13778.4|13768.7|13767.8|4069
1631124000000|2021-09-08 18:00:00|13779.5|13778|13781.4|13779.9|13785.3|13784.2|13778.7|13777.7|4138
1631127600000|2021-09-08 19:00:00|13781.5|13780|13775|13773.5|13781.5|13780.2|13774.8|13773.4|3565
1631131200000|2021-09-08 20:00:00|13775.1|13773.6|13772.4|13769.4|13777.6|13776.3|13771.2|13769.1|2957
1631134800000|2021-09-08 21:00:00|13773.7|13769.2|13776.6|13771.4|13781.9|13772.8|13770.8|13766.5|5430
1631138400000|2021-09-08 22:00:00|13776.7|13771.2|13774.2|13772.7|13777.6|13773.5|13772.1|13770.3|2449
1631142000000|2021-09-08 23:00:00|13774.3|13772.8|13767.9|13766.4|13774.3|13772.8|13765.1|13763.6|1367
1631145600000|2021-09-09 00:00:00|13767.7|13766.2|13762|13760.5|13768.3|13766.9|13759.7|13758.7|2221
1631149200000|2021-09-09 01:00:00|13762.1|13760.6|13765.9|13765|13766.1|13765.2|13759.9|13758.8|2676
1631152800000|2021-09-09 02:00:00|13766|13765.1|13770.7|13769.8|13774.1|13773.2|13765.8|13764.8|2585
1631156400000|2021-09-09 03:00:00|13770.6|13769.7|13764.4|13762.9|13771.5|13770.1|13763.9|13762.7|2533
1631160000000|2021-09-09 04:00:00|13764|13763.1|13758.5|13757|13766.5|13765.2|13753.9|13752.9|2358
1631163600000|2021-09-09 05:00:00|13758.3|13757.4|13757.3|13755.8|13761.4|13760.4|13756.2|13754.9|2567
1631167200000|2021-09-09 06:00:00|13757.4|13755.9|13767.7|13766.8|13778.2|13777.3|13757.4|13755.9|5113
1631170800000|2021-09-09 07:00:00|13767.6|13766.7|13787.7|13786.8|13794.3|13792.8|13764.3|13763.4|7115
1631174400000|2021-09-09 08:00:00|13787.6|13786.7|13811.7|13810.8|13812.7|13811.8|13787.3|13786.4|6609
1631178000000|2021-09-09 09:00:00|13811.6|13810.7|13818.9|13818|13826|13824.8|13805.9|13805|6062
1631181600000|2021-09-09 10:00:00|13818.6|13817.7|13811.7|13810.8|13822.7|13821.8|13810.7|13809.5|4264
1631185200000|2021-09-09 11:00:00|13811.8|13810.9|13837.7|13836.2|13838.8|13837.3|13809.8|13808.9|6065
1631188800000|2021-09-09 12:00:00|13837.4|13836.5|13837.5|13836.6|13842.9|13841.7|13821.5|13820|9633
1631192400000|2021-09-09 13:00:00|13838.1|13836.7|13840.7|13839.8|13850.4|13849.5|13825.5|13824.4|9808
1631196000000|2021-09-09 14:00:00|13840.6|13839.7|13844.7|13843.8|13854.5|13853.6|13836.6|13835.7|8627
1631199600000|2021-09-09 15:00:00|13844.6|13843.7|13854.7|13853.8|13854.7|13853.8|13839.1|13837.6|6272
1631203200000|2021-09-09 16:00:00|13854.6|13853.7|13857.7|13856.2|13860.3|13859.4|13847.8|13846.8|4960
1631206800000|2021-09-09 17:00:00|13857.2|13856.3|13847.9|13847|13863.4|13862.3|13845.4|13844.5|5529
1631210400000|2021-09-09 18:00:00|13848.1|13847.2|13839.1|13837.6|13848.9|13848|13837|13836|4410
1631214000000|2021-09-09 19:00:00|13839|13837.5|13838.6|13837.1|13845.1|13843.8|13836.3|13835.4|3747
1631217600000|2021-09-09 20:00:00|13838.9|13837.4|13841.6|13832.7|13847|13839.7|13835.4|13826.3|2615
1631221200000|2021-09-09 21:00:00|13843.8|13831.1|13844.4|13832|13856.2|13840.2|13836.7|13828.8|7550
1631224800000|2021-09-09 22:00:00|13843.7|13832.1|13837.2|13835.7|13844.1|13838.2|13836.7|13832.1|3877
1631228400000|2021-09-09 23:00:00|13837.3|13835.8|13839|13837.5|13841|13839.7|13833.3|13832.2|1618
1631232000000|2021-09-10 00:00:00|13839.1|13837.6|13842.3|13841.4|13847.3|13845.8|13838.7|13837.4|1906
1631235600000|2021-09-10 01:00:00|13842.4|13841.5|13839|13838.1|13842.9|13841.6|13833.7|13832.4|2249
1631239200000|2021-09-10 02:00:00|13839.1|13838.2|13850.7|13849.8|13852.7|13851.5|13837.3|13836.2|2792
1631242800000|2021-09-10 03:00:00|13851|13849.5|13851.9|13850.4|13852.6|13851.4|13847.1|13845.9|2433
1631246400000|2021-09-10 04:00:00|13852|13850.5|13849.9|13848.4|13852.5|13851.4|13848.2|13847.1|2158
1631250000000|2021-09-10 05:00:00|13849.8|13848.3|13849|13847.5|13854.9|13852.4|13843.2|13842|2763
1631253600000|2021-09-10 06:00:00|13849.3|13847.2|13860.6|13859.1|13862.8|13861.3|13840.4|13839.5|4575
1631257200000|2021-09-10 07:00:00|13860.7|13859.2|13874|13873.1|13879.8|13878.5|13857.3|13856|6422
1631260800000|2021-09-10 08:00:00|13874.1|13873.2|13878.7|13877.8|13885.9|13884.5|13873.5|13872.6|5277
1631264400000|2021-09-10 09:00:00|13878.8|13877.9|13871.9|13871|13881|13880.1|13869.7|13868.8|4418
1631268000000|2021-09-10 10:00:00|13872|13871.1|13874|13873.1|13875.4|13874.4|13864.4|13863.5|4624
1631271600000|2021-09-10 11:00:00|13873.9|13873|13884.6|13883.7|13885.7|13884.8|13871.3|13870|4992
1631275200000|2021-09-10 12:00:00|13884.4|13883.5|13879.9|13879|13889.1|13888.2|13874.1|13873.2|5149
1631278800000|2021-09-10 13:00:00|13880|13879.1|13870.3|13869.4|13880.5|13879.6|13862.1|13861.2|6451
1631282400000|2021-09-10 14:00:00|13870.6|13869.7|13855.8|13854.9|13871.2|13870.3|13850.8|13849.5|8435
1631286000000|2021-09-10 15:00:00|13855.7|13854.8|13847.2|13846.3|13859.5|13858|13842.1|13841|6723
1631289600000|2021-09-10 16:00:00|13847.1|13846.2|13854.6|13853.1|13860.4|13859|13844.2|13842.8|4049
1631293200000|2021-09-10 17:00:00|13854.2|13853.3|13845.3|13844.4|13857.1|13855.8|13843.2|13842|3282
1631296800000|2021-09-10 18:00:00|13845.5|13844.6|13845.5|13844.6|13845.9|13845|13839.1|13838.2|2782
1631300400000|2021-09-10 19:00:00|13845.9|13845|13833.2|13831.7|13847.8|13846.5|13831.8|13830.9|4334
1631304000000|2021-09-10 20:00:00|13832.8|13831.9|13831.7|13830.2|13836.6|13835.1|13826.9|13823.3|3206
1631476800000|2021-09-12 20:00:00|13855.8|13829.8|13857|13831|13857.2|13831.2|13847.5|13821.5|57
1631480400000|2021-09-12 21:00:00|13856.9|13830.9|13844.8|13827.7|13861|13835|13841.2|13819.4|1483
1631484000000|2021-09-12 22:00:00|13845.3|13826.7|13836.6|13834.1|13848.3|13836.5|13834.6|13826|4261
1631487600000|2021-09-12 23:00:00|13836.3|13834.2|13839.7|13838.2|13842.4|13840.9|13835.5|13834|2000
1631491200000|2021-09-13 00:00:00|13839.6|13838.1|13835.4|13833.9|13841.7|13840.2|13831.7|13830.2|3001
1631494800000|2021-09-13 01:00:00|13835.5|13834|13830.6|13829.1|13836.4|13835.2|13826.7|13825.6|3494
1631498400000|2021-09-13 02:00:00|13830.5|13829|13838.8|13837.9|13839.4|13838.3|13828.4|13827.5|3959
1631502000000|2021-09-13 03:00:00|13838.9|13838|13840.6|13839.7|13846.9|13845.7|13838.3|13837.2|3000
1631505600000|2021-09-13 04:00:00|13840.9|13840|13826.4|13825.5|13841.5|13840.3|13822.7|13821.6|2765
1631509200000|2021-09-13 05:00:00|13826.3|13825.4|13823.7|13822.2|13826.8|13825.7|13816.3|13815.4|4400
1631512800000|2021-09-13 06:00:00|13823.8|13822.3|13806.1|13804.6|13827.7|13826.5|13804.8|13803.9|6325
1631516400000|2021-09-13 07:00:00|13806.2|13804.7|13816.8|13815.9|13819.4|13818.4|13797.6|13796.7|6636
1631520000000|2021-09-13 08:00:00|13816.9|13816|13817.1|13816.2|13821.5|13820.6|13807.6|13806.5|5060
1631523600000|2021-09-13 09:00:00|13817|13816.1|13823.8|13822.9|13824.3|13823.4|13814.6|13813.7|3299
1631527200000|2021-09-13 10:00:00|13823.7|13822.8|13827.8|13826.9|13833|13832.1|13823.6|13822.7|4855
1631530800000|2021-09-13 11:00:00|13827.7|13826.8|13825.9|13825|13828.1|13827.2|13814.7|13813.8|4222
1631534400000|2021-09-13 12:00:00|13825.6|13824.7|13836.6|13835.7|13842.4|13840.9|13824.8|13823.9|6044
1631538000000|2021-09-13 13:00:00|13836.5|13835.6|13841.7|13840.8|13845.9|13845|13829.9|13829|6947
1631541600000|2021-09-13 14:00:00|13841.8|13840.9|13849.1|13848.2|13851.7|13850.8|13814.1|13813.2|9151
1631545200000|2021-09-13 15:00:00|13849.2|13848.3|13844|13843.1|13851.1|13850.2|13837.9|13836.9|7300
1631548800000|2021-09-13 16:00:00|13844.1|13843.2|13835.9|13835|13845.5|13844.6|13835.9|13835|4118
1631552400000|2021-09-13 17:00:00|13836|13835.1|13833.3|13832.4|13837.3|13836.4|13831|13830.1|3766
1631556000000|2021-09-13 18:00:00|13833.2|13832.3|13832.7|13831.8|13835.8|13834.9|13829.4|13828.5|4076
1631559600000|2021-09-13 19:00:00|13832.8|13831.9|13835.9|13834.4|13836.4|13835.2|13827.1|13825.9|4048
1631563200000|2021-09-13 20:00:00|13836|13834.5|13843.5|13832.5|13845.2|13841.5|13835.3|13831.4|2474
1631566800000|2021-09-13 21:00:00|13843.7|13832.7|13843.1|13833.7|13846.4|13837|13837.6|13826.6|2164
1631570400000|2021-09-13 22:00:00|13841.7|13834.2|13839.9|13837.7|13845.3|13839.7|13839|13832.5|4372
1631574000000|2021-09-13 23:00:00|13840.1|13837.9|13838.3|13836.8|13840.7|13839.4|13838|13836.5|1392
1631577600000|2021-09-14 00:00:00|13838.4|13836.9|13841|13839.5|13844.8|13843.6|13835.2|13834.1|2193
1631581200000|2021-09-14 01:00:00|13840.9|13839.4|13841.4|13839.9|13846.6|13845.3|13838.1|13837.1|2700
1631584800000|2021-09-14 02:00:00|13841.5|13840|13849.3|13848.4|13851.1|13849.8|13840.1|13838.9|2866
1631588400000|2021-09-14 03:00:00|13849.4|13848.5|13846|13845.1|13850|13849.1|13842|13840.9|3021
1631592000000|2021-09-14 04:00:00|13846.1|13845.2|13840.3|13838.8|13849.1|13848|13839.5|13838.2|2741
1631595600000|2021-09-14 05:00:00|13840.2|13838.7|13841|13834.1|13847.3|13846.1|13839.1|13833.4|3383
1631599200000|2021-09-14 06:00:00|13840|13834.5|13853|13852.1|13856.1|13855.2|13830.2|13828.9|6136
1631602800000|2021-09-14 07:00:00|13853.1|13852.2|13876.6|13875.7|13883.1|13882.2|13852.9|13852|7711
1631606400000|2021-09-14 08:00:00|13876.7|13875.8|13867|13866.1|13881.6|13880.7|13866.9|13866|5360
1631610000000|2021-09-14 09:00:00|13867.2|13866.3|13863.4|13861.9|13879.7|13878.8|13857.2|13856.2|4507
1631613600000|2021-09-14 10:00:00|13863.3|13861.8|13868.8|13867.9|13873.7|13872.8|13861|13860.1|3806
1631617200000|2021-09-14 11:00:00|13868.7|13867.8|13853.8|13852.9|13868.8|13867.9|13853.1|13852.2|4760
1631620800000|2021-09-14 12:00:00|13853.9|13853|13903.5|13902|13907.5|13906|13850.9|13850|10395
1631624400000|2021-09-14 13:00:00|13903.9|13903|13880.7|13879.8|13914.1|13912.6|13876.7|13875.4|9570
1631628000000|2021-09-14 14:00:00|13880.5|13879.6|13850.4|13849.5|13880.6|13879.7|13846.2|13845.3|10408
1631631600000|2021-09-14 15:00:00|13850.7|13849.8|13847.4|13846.5|13853.6|13852.7|13840.1|13839.1|6863
1631635200000|2021-09-14 16:00:00|13847.5|13846.6|13849.4|13848.5|13857.7|13856.8|13846.5|13845.5|4089
1631638800000|2021-09-14 17:00:00|13849.3|13848.4|13838.7|13837.8|13850.6|13849.7|13837.6|13836.7|3812
1631642400000|2021-09-14 18:00:00|13838.9|13838|13814.2|13813.3|13840.1|13839.2|13814|13813.1|4765
1631646000000|2021-09-14 19:00:00|13814.3|13813.4|13807.9|13806.4|13816.1|13814.7|13804.2|13802.9|5018
1631649600000|2021-09-14 20:00:00|13808.3|13806.8|13814.5|13804.3|13814.5|13808.7|13805.2|13801.7|2146
1631653200000|2021-09-14 21:00:00|13814.8|13803.8|13813.3|13804.8|13821.8|13810.8|13808.9|13800.5|5349
1631656800000|2021-09-14 22:00:00|13813.9|13805|13806.6|13805.1|13814.8|13808.3|13804.5|13802.6|3322
1631660400000|2021-09-14 23:00:00|13806.7|13805.2|13808.6|13807.7|13810.1|13808.9|13805.1|13803.9|1360
1631664000000|2021-09-15 00:00:00|13808.9|13807.4|13803.9|13803|13813.4|13812.1|13803.5|13802.3|2717
1631667600000|2021-09-15 01:00:00|13804|13803.1|13805.5|13804|13810.6|13809.4|13801.4|13800.4|3336
1631671200000|2021-09-15 02:00:00|13805.2|13803.7|13797.9|13797|13805.2|13803.7|13793.1|13792|3472
1631674800000|2021-09-15 03:00:00|13798.1|13797.2|13805.8|13804.3|13807.9|13806.8|13797.8|13796.9|2677
1631678400000|2021-09-15 04:00:00|13805.7|13804.2|13808.4|13807.5|13809.8|13808.7|13804.8|13803.6|1569
1631682000000|2021-09-15 05:00:00|13808.5|13807.6|13816.2|13805.2|13818.1|13815|13798.8|13797.3|3303
1631685600000|2021-09-15 06:00:00|13817.7|13806.7|13828.4|13827.5|13833.4|13832.3|13814.3|13803.3|7291
1631689200000|2021-09-15 07:00:00|13828.3|13827.4|13827.8|13826.3|13838.7|13837.5|13824.3|13823.2|6269
1631692800000|2021-09-15 08:00:00|13827.7|13826.2|13835.7|13834.2|13843.5|13842.5|13827.1|13825.9|5456
1631696400000|2021-09-15 09:00:00|13835.8|13834.3|13828.4|13827.5|13836.4|13835.2|13822.3|13821|5696
1631700000000|2021-09-15 10:00:00|13828.3|13827.4|13826.2|13824.7|13829.8|13828.8|13823.1|13821.8|4054
1631703600000|2021-09-15 11:00:00|13826.3|13824.8|13824.3|13823.4|13828.6|13827.6|13815.5|13814.6|5101
1631707200000|2021-09-15 12:00:00|13824.7|13823.8|13823.9|13822.4|13833.7|13832.7|13813.3|13812.3|7930
1631710800000|2021-09-15 13:00:00|13824|13822.5|13851.1|13850.2|13853.2|13851.8|13818|13816.7|9553
1631714400000|2021-09-15 14:00:00|13851|13850.1|13830.7|13829.2|13854.6|13853.1|13820.2|13818.7|10181
1631718000000|2021-09-15 15:00:00|13830.3|13829.4|13835.9|13835|13844.6|13843.7|13827.8|13826.7|6830
1631721600000|2021-09-15 16:00:00|13836|13835.1|13827.8|13826.9|13837.2|13836.3|13827.7|13826.6|3782
1631725200000|2021-09-15 17:00:00|13827.7|13826.8|13833.8|13832.9|13838.4|13837.2|13825.8|13824.9|3139
1631728800000|2021-09-15 18:00:00|13834|13832.5|13833.4|13831.9|13838.5|13837.3|13830.8|13829.6|3057
1631732400000|2021-09-15 19:00:00|13833.3|13831.8|13847|13845.5|13847.3|13846|13831.1|13829.6|2750
1631736000000|2021-09-15 20:00:00|13846.8|13845.3|13847.9|13836.9|13848.2|13845.5|13841.9|13833.8|1968
1631739600000|2021-09-15 21:00:00|13847.8|13836.8|13847.6|13837.7|13850.2|13839.2|13834.8|13823.8|2347
1631743200000|2021-09-15 22:00:00|13847.7|13838.7|13853.3|13850.9|13854.5|13851.9|13845.5|13836.7|3588
1631746800000|2021-09-15 23:00:00|13852.9|13851.4|13849.1|13847.6|13853.5|13852|13846.8|13845.3|1134
1631750400000|2021-09-16 00:00:00|13849|13847.5|13849.4|13847.9|13850.3|13849.2|13843.4|13841.9|2452
1631754000000|2021-09-16 01:00:00|13849.5|13848|13843.3|13841.8|13849.5|13848.2|13841.4|13839.9|3100
1631757600000|2021-09-16 02:00:00|13843.4|13841.9|13841.2|13839.7|13843.8|13842.4|13838.8|13837.6|2511
1631761200000|2021-09-16 03:00:00|13841.3|13839.8|13834.9|13834|13842.3|13841.2|13834.7|13833.6|1848
1631764800000|2021-09-16 04:00:00|13835|13834.1|13835.3|13833.8|13836.3|13835.1|13832.9|13831.6|1382
1631768400000|2021-09-16 05:00:00|13835.2|13833.7|13825.7|13824.2|13838.8|13837.3|13825.5|13824|2506
1631772000000|2021-09-16 06:00:00|13825.6|13824.1|13814.8|13813.9|13831.1|13829.9|13812.8|13811.3|5686
1631775600000|2021-09-16 07:00:00|13814.7|13813.8|13822.9|13822|13837.5|13836|13812.8|13811.8|6753
1631779200000|2021-09-16 08:00:00|13823.2|13822.3|13823.3|13821.8|13829.8|13828.9|13812.7|13811.7|5531
1631782800000|2021-09-16 09:00:00|13823.2|13821.7|13820.8|13819.9|13825.2|13824.3|13806.4|13805.5|5490
1631786400000|2021-09-16 10:00:00|13820.7|13819.8|13823.6|13822.7|13827.2|13825.9|13811.3|13810.4|5420
1631790000000|2021-09-16 11:00:00|13823.5|13822.6|13839|13837.5|13842|13841.1|13822.7|13821.5|5059
1631793600000|2021-09-16 12:00:00|13838.6|13837.7|13807.2|13806.3|13838.8|13837.8|13800.9|13800|9032
1631797200000|2021-09-16 13:00:00|13807.4|13805.9|13778.9|13778|13807.4|13805.9|13770.5|13769.6|9062
1631800800000|2021-09-16 14:00:00|13778.7|13777.8|13769.3|13768.4|13778.7|13777.8|13765.1|13764.2|8169
1631804400000|2021-09-16 15:00:00|13769|13768.1|13783.9|13783|13785.8|13784.5|13765.2|13764.1|6697
1631808000000|2021-09-16 16:00:00|13784|13783.1|13783.2|13782.3|13790.7|13789.6|13779.6|13778.6|3762
1631811600000|2021-09-16 17:00:00|13783|13782.1|13787.1|13786.2|13788|13786.8|13775.2|13774.3|2880
1631815200000|2021-09-16 18:00:00|13787.2|13786.3|13790.5|13789.6|13791.6|13790.7|13785.4|13784.3|2784
1631818800000|2021-09-16 19:00:00|13790.8|13789.3|13793.9|13792.4|13803.5|13801.9|13788.3|13787.1|5400
1631822400000|2021-09-16 20:00:00|13793.8|13792.3|13799.2|13788.2|13800.6|13799.1|13792.3|13783.7|4706
1631826000000|2021-09-16 21:00:00|13799.6|13788.6|13798.8|13790.1|13803.6|13793.1|13788|13777|7192
1631829600000|2021-09-16 22:00:00|13798.7|13790|13799.3|13797.1|13801.4|13798.2|13792.8|13784.4|4000
1631833200000|2021-09-16 23:00:00|13799.2|13797.9|13798.8|13797.3|13800.6|13799.1|13797.6|13796.5|1130
1631836800000|2021-09-17 00:00:00|13798.7|13797.2|13785.6|13784.1|13800.6|13799.6|13784.2|13783.2|2979
1631840400000|2021-09-17 01:00:00|13785.5|13784|13785.6|13784.1|13798|13796.8|13785|13783.6|3969
1631844000000|2021-09-17 02:00:00|13785.5|13784|13792.4|13791.5|13793.5|13792.3|13785.1|13784|3163
1631847600000|2021-09-17 03:00:00|13792.5|13791.6|13797.5|13796|13798.8|13797.8|13790.4|13789.1|2146
1631851200000|2021-09-17 04:00:00|13797.4|13795.9|13807.2|13806.3|13807.8|13806.5|13797|13795.8|1700
1631854800000|2021-09-17 05:00:00|13807.3|13806.4|13806.9|13795.9|13810.8|13809.5|13805.2|13794.2|2688
1631858400000|2021-09-17 06:00:00|13808.6|13797.6|13796.1|13795.2|13809.7|13803.5|13792.9|13791.8|5093
1631862000000|2021-09-17 07:00:00|13796.2|13795.3|13791.9|13791|13805|13803.9|13789.4|13788.2|6631
1631865600000|2021-09-17 08:00:00|13792.1|13791.2|13796|13794.5|13813.7|13812.5|13787.1|13786|6232
1631869200000|2021-09-17 09:00:00|13796.1|13794.6|13786.7|13785.8|13805.5|13804.6|13780.5|13779|7027
1631872800000|2021-09-17 10:00:00|13786.5|13785.6|13793.6|13792.7|13796.4|13795.5|13776.1|13775.2|5721
1631876400000|2021-09-17 11:00:00|13793.7|13792.8|13798.2|13797.3|13801.1|13800.2|13787.7|13786.6|5173
1631880000000|2021-09-17 12:00:00|13798.3|13797.4|13798|13797.1|13807.9|13807|13795.9|13795|5895
1631883600000|2021-09-17 13:00:00|13798.1|13797.2|13775.5|13774|13806.2|13805.3|13772.1|13771.2|9405
1631887200000|2021-09-17 14:00:00|13775.4|13773.9|13747.5|13746|13776.5|13775.5|13741.8|13740.6|10144
1631890800000|2021-09-17 15:00:00|13747.7|13746.2|13755.2|13754.3|13759.8|13758.5|13742.2|13741.3|8633
1631894400000|2021-09-17 16:00:00|13755.3|13754.4|13747.7|13746.8|13764.9|13764|13747.3|13746.4|5205
1631898000000|2021-09-17 17:00:00|13747.6|13746.7|13743|13742.1|13755.8|13754.9|13741.6|13740.5|4453
1631901600000|2021-09-17 18:00:00|13743.1|13742.2|13738.5|13737.6|13746.9|13746|13736.5|13735.5|4148
1631905200000|2021-09-17 19:00:00|13738.6|13737.7|13737.2|13735.7|13744.3|13742.9|13736.3|13734.9|4204
1631908800000|2021-09-17 20:00:00|13737.1|13735.6|13737.7|13726.7|13763.4|13752.4|13728.5|13723.6|3973
1632081600000|2021-09-19 20:00:00|13759.1|13738.1|13760.7|13739.7|13761.7|13740.7|13753.4|13732.4|154
1632085200000|2021-09-19 21:00:00|13758.5|13737.5|13744.8|13728.8|13770.1|13749.1|13742.4|13726.4|2032
1632088800000|2021-09-19 22:00:00|13744.9|13728.9|13728.6|13726.1|13753.8|13737.8|13725.1|13720.5|4125
1632092400000|2021-09-19 23:00:00|13728.5|13726.3|13729.6|13728.1|13731.1|13729.6|13725.2|13723.7|1882
1632096000000|2021-09-20 00:00:00|13729.5|13728|13726.3|13724.8|13731|13729.7|13722.9|13721.5|2515
1632099600000|2021-09-20 01:00:00|13726.2|13724.7|13712.9|13712|13726.4|13725.1|13712.3|13711.2|3264
1632103200000|2021-09-20 02:00:00|13712.8|13711.9|13708.3|13706.8|13714.2|13713.3|13701.6|13700.4|4278
1632106800000|2021-09-20 03:00:00|13708|13706.5|13710.5|13709.6|13715.2|13713.9|13706.9|13705.5|2772
1632110400000|2021-09-20 04:00:00|13710.6|13709.7|13706|13704.5|13711.4|13710.2|13704.1|13702.8|2224
1632114000000|2021-09-20 05:00:00|13705.7|13704.8|13712.3|13710.8|13716.2|13715.2|13704.2|13702.8|3246
1632117600000|2021-09-20 06:00:00|13712.1|13710.6|13690.6|13689.7|13712.8|13711.7|13688.6|13687.5|5928
1632121200000|2021-09-20 07:00:00|13690.7|13689.8|13670.6|13669.1|13690.8|13689.9|13666.5|13665.4|9454
1632124800000|2021-09-20 08:00:00|13670.7|13669.2|13675|13673.5|13680.4|13679.5|13662.7|13661.8|7367
1632128400000|2021-09-20 09:00:00|13675.2|13673.7|13671.9|13671|13682|13680.9|13662.1|13661|6279
1632132000000|2021-09-20 10:00:00|13671.8|13670.9|13693.5|13692.6|13700.6|13699.4|13669.6|13668.6|6184
1632135600000|2021-09-20 11:00:00|13693.4|13692.5|13658.9|13658|13694.7|13693.8|13657.1|13656.2|6241
1632139200000|2021-09-20 12:00:00|13658.3|13657.4|13671.6|13670.1|13675.9|13674.4|13646.5|13645.6|7994
1632142800000|2021-09-20 13:00:00|13671.4|13669.9|13683.3|13681.8|13685.9|13685|13667.2|13666.3|9632
1632146400000|2021-09-20 14:00:00|13683.2|13681.7|13665.5|13664.6|13683.2|13681.7|13656.5|13655.5|11112
1632150000000|2021-09-20 15:00:00|13665.4|13664.5|13657.1|13655.6|13681.9|13680.4|13653.7|13652.6|7675
1632153600000|2021-09-20 16:00:00|13657|13655.5|13644.4|13642.9|13663.3|13662.1|13644.4|13642.9|7032
1632157200000|2021-09-20 17:00:00|13644.3|13642.8|13656.6|13655.7|13663|13661.9|13641.3|13640|4972
1632160800000|2021-09-20 18:00:00|13656.7|13655.8|13646|13645.1|13659|13657.9|13645.9|13644.7|5139
1632164400000|2021-09-20 19:00:00|13646.3|13644.8|13665.6|13664.1|13667.3|13665.8|13642.9|13641.4|6973
1632168000000|2021-09-20 20:00:00|13665.9|13664.4|13661.9|13650.9|13665.9|13664.4|13656.3|13649|3860
1632171600000|2021-09-20 21:00:00|13662.1|13651.1|13664.6|13653.6|13670.1|13659.1|13656.3|13645.3|3081
1632175200000|2021-09-20 22:00:00|13663.9|13652.9|13665.3|13663.1|13669.8|13664.6|13660.5|13650.6|3290
1632178800000|2021-09-20 23:00:00|13665.1|13663.6|13662.8|13661.3|13665.9|13664.4|13657.4|13655.9|2550
1632182400000|2021-09-21 00:00:00|13662.9|13661.4|13654.4|13652.9|13663.8|13662.3|13651.8|13650.3|4103
1632186000000|2021-09-21 01:00:00|13654|13653.1|13669.3|13668.4|13672|13671.1|13649.9|13648.4|4618
1632189600000|2021-09-21 02:00:00|13669.2|13668.3|13670.7|13669.2|13674.1|13673|13665|13663.7|3116
1632193200000|2021-09-21 03:00:00|13670.6|13669.1|13671|13669.5|13671.6|13670.5|13663|13661.8|3197
1632196800000|2021-09-21 04:00:00|13670.9|13669.4|13675|13673.5|13676|13674.6|13669.5|13668.4|2446
1632200400000|2021-09-21 05:00:00|13674.8|13673.9|13668.1|13666.6|13678.1|13677|13666.9|13665.4|3342
1632204000000|2021-09-21 06:00:00|13668|13666.5|13669.5|13668.6|13682.4|13681.2|13664.9|13663.4|6117
1632207600000|2021-09-21 07:00:00|13669.4|13668.5|13684.2|13682.7|13689.4|13688.3|13663.8|13662.3|8414
1632211200000|2021-09-21 08:00:00|13684.1|13682.6|13685.5|13684|13693.3|13691.8|13679.5|13678|7523
1632214800000|2021-09-21 09:00:00|13685.6|13684.1|13689.7|13688.8|13692.8|13691.9|13680.2|13678.7|5829
1632218400000|2021-09-21 10:00:00|13689.8|13688.9|13686.3|13684.8|13693.6|13692.6|13676.8|13675.7|5019
1632222000000|2021-09-21 11:00:00|13686.2|13684.7|13679.3|13678.4|13686.7|13685.5|13674.7|13673.5|4991
1632225600000|2021-09-21 12:00:00|13679.2|13678.3|13669.9|13668.4|13690|13689.1|13664.6|13663.5|9156
1632229200000|2021-09-21 13:00:00|13669.8|13668.9|13665.9|13665|13674.3|13673|13654.5|13653.6|11081
1632232800000|2021-09-21 14:00:00|13666.3|13664.8|13644.1|13643.2|13667.7|13666.5|13641.7|13640.7|12759
1632236400000|2021-09-21 15:00:00|13644.2|13643.3|13663.5|13662.6|13666.5|13665.2|13642|13641.1|8567
1632240000000|2021-09-21 16:00:00|13663.7|13662.8|13662.5|13661|13666.9|13665.7|13655.6|13654.6|7202
1632243600000|2021-09-21 17:00:00|13662.4|13660.9|13659.1|13658.2|13662.9|13661.8|13650.7|13649.6|6203
1632247200000|2021-09-21 18:00:00|13659|13658.1|13664.5|13663.6|13666.9|13665.5|13657.2|13656.2|5719
1632250800000|2021-09-21 19:00:00|13664.8|13663.3|13664.2|13663.3|13675.3|13673.9|13663.9|13662.9|6511
1632254400000|2021-09-21 20:00:00|13664|13663.1|13665.1|13654.1|13666|13663.2|13659.4|13653.6|3563
1632258000000|2021-09-21 21:00:00|13665.6|13654.6|13666.3|13655.3|13671.4|13662.1|13662.7|13651.7|3741
1632261600000|2021-09-21 22:00:00|13666.4|13655.4|13661.1|13658.9|13668.6|13662.8|13660.6|13653.8|3147
1632265200000|2021-09-21 23:00:00|13660.6|13658.8|13658.3|13656.8|13662.2|13660.7|13657|13655.5|1414
1632268800000|2021-09-22 00:00:00|13658.1|13656.6|13657.3|13655.8|13662.9|13661.8|13654.6|13653.1|3426
1632272400000|2021-09-22 01:00:00|13657.4|13655.9|13666|13664.5|13678.9|13677.4|13655.8|13654.3|7539
1632276000000|2021-09-22 02:00:00|13666.1|13664.6|13661.8|13660.3|13666.9|13665.4|13658.2|13656.8|3344
1632279600000|2021-09-22 03:00:00|13661.7|13660.2|13651|13649.5|13663.3|13661.8|13648.6|13647.4|3518
1632283200000|2021-09-22 04:00:00|13650.9|13649.4|13652.8|13651.9|13654.9|13653.8|13647.7|13646.3|3064
1632286800000|2021-09-22 05:00:00|13652.7|13651.8|13652.9|13651.4|13661.4|13660|13652.2|13650.7|3283
1632290400000|2021-09-22 06:00:00|13652.8|13651.3|13652.7|13651.2|13657.5|13656|13645.4|13644.2|5229
1632294000000|2021-09-22 07:00:00|13652.6|13651.1|13637|13635.5|13660.8|13659.8|13634.8|13633.3|7875
1632297600000|2021-09-22 08:00:00|13636.9|13635.4|13639|13638.1|13645.1|13644.1|13633.6|13632.4|5943
1632301200000|2021-09-22 09:00:00|13638.8|13637.9|13635|13634.1|13642|13641.1|13631|13630.1|5499
1632304800000|2021-09-22 10:00:00|13634.9|13634|13639|13637.5|13651|13650.1|13631.9|13630.7|4690
1632308400000|2021-09-22 11:00:00|13638.9|13637.4|13640.7|13639.8|13647.6|13646.7|13634.7|13633.8|4091
1632312000000|2021-09-22 12:00:00|13640.8|13639.9|13627.8|13626.9|13643.3|13642.4|13618.5|13617|6169
1632315600000|2021-09-22 13:00:00|13627.7|13626.8|13634.9|13633.4|13639|13638.1|13616.6|13615.6|7917
1632319200000|2021-09-22 14:00:00|13635|13633.5|13644.2|13643.3|13651.4|13650.5|13632.6|13631.4|8612
1632322800000|2021-09-22 15:00:00|13644.4|13643.5|13668.2|13667.3|13669.8|13668.7|13643|13642.1|7341
1632326400000|2021-09-22 16:00:00|13668.1|13667.2|13653.7|13652.2|13669.8|13668.6|13652.8|13651.3|5453
1632330000000|2021-09-22 17:00:00|13653.8|13652.3|13654|13646.6|13655.1|13653.7|13648.6|13640.8|4766
1632333600000|2021-09-22 18:00:00|13652.7|13641.7|13614.5|13613|13690.5|13689|13611.1|13609.6|21301
1632337200000|2021-09-22 19:00:00|13614.8|13612.7|13619.6|13618.1|13650.2|13648.7|13610.2|13608.7|14315
1632340800000|2021-09-22 20:00:00|13619.3|13617.8|13623.2|13612.2|13643|13632|13616.8|13609|4519
1632344400000|2021-09-22 21:00:00|13624.5|13613.5|13627.2|13616.2|13651|13640|13621.5|13610.5|12504
1632348000000|2021-09-22 22:00:00|13627.3|13616.3|13624.9|13622.2|13635.2|13624.2|13620.7|13613.9|4573
1632351600000|2021-09-22 23:00:00|13625|13621.9|13617|13615.5|13630.1|13623.8|13616.1|13614.6|2410
1632355200000|2021-09-23 00:00:00|13616.9|13615.4|13618.3|13616.8|13621.4|13619.9|13612.8|13611.3|2547
1632358800000|2021-09-23 01:00:00|13618.2|13616.7|13630.2|13628.7|13630.4|13629.1|13615|13613.6|3044
1632362400000|2021-09-23 02:00:00|13630.1|13628.6|13625.1|13623.6|13631.5|13630.2|13622.2|13620.7|3199
1632366000000|2021-09-23 03:00:00|13625.2|13623.7|13642.3|13640.8|13646.7|13645.2|13625.2|13623.7|3460
1632369600000|2021-09-23 04:00:00|13642.4|13640.9|13646.8|13645.9|13647.1|13646|13637.6|13636.5|2301
1632373200000|2021-09-23 05:00:00|13646.7|13645.8|13643|13641.5|13649.6|13648.1|13640.8|13639.3|2870
1632376800000|2021-09-23 06:00:00|13642.9|13641.4|13652.2|13651.3|13657.4|13656.5|13634.3|13633|6584
1632380400000|2021-09-23 07:00:00|13651.6|13650.7|13657|13655.5|13658.7|13657.2|13644|13642.8|9314
1632384000000|2021-09-23 08:00:00|13657.2|13655.7|13655.9|13654.4|13679.7|13669.7|13649.1|13647.6|7994
1632387600000|2021-09-23 09:00:00|13655.5|13654.6|13676.3|13674.8|13677.8|13676.3|13655.1|13653.6|8515
1632391200000|2021-09-23 10:00:00|13676.2|13674.7|13689.9|13680.2|13691.6|13685|13654.9|13653.7|12136
1632394800000|2021-09-23 11:00:00|13690.3|13680.3|13719.2|13717.7|13720.4|13719.2|13668.7|13666.8|11733
1632398400000|2021-09-23 12:00:00|13719.1|13717.6|13725.4|13723.9|13726.5|13725.5|13703.6|13702.5|9002
1632402000000|2021-09-23 13:00:00|13725.5|13724|13734.7|13733.2|13744.9|13743.4|13706.2|13705.3|10752
1632405600000|2021-09-23 14:00:00|13734.8|13733.3|13745|13743.5|13750.6|13749.2|13733.2|13732|9633
1632409200000|2021-09-23 15:00:00|13744.1|13743.2|13745.3|13744.4|13747.8|13746.6|13725.7|13724.3|8751
1632412800000|2021-09-23 16:00:00|13745.2|13744.3|13745.5|13744|13751.3|13750.2|13738.8|13737.6|5932
1632416400000|2021-09-23 17:00:00|13745.8|13744.3|13739.8|13738.3|13747.3|13746|13737.7|13736.8|5101
1632420000000|2021-09-23 18:00:00|13739.9|13738.4|13732.8|13731.9|13739.9|13738.7|13729.6|13728.7|4355
1632423600000|2021-09-23 19:00:00|13732.7|13731.8|13725.2|13723.7|13734.3|13733.2|13723.4|13722.1|5265
1632427200000|2021-09-23 20:00:00|13724.9|13723.4|13721.5|13719.1|13725.1|13723.8|13718.5|13717.1|3681
1632430800000|2021-09-23 21:00:00|13721.6|13719|13723.4|13713.9|13730|13722.7|13720.9|13709.9|2963
1632434400000|2021-09-23 22:00:00|13723.5|13713.7|13725.8|13723.7|13727.8|13726|13722.7|13712|2717
1632438000000|2021-09-23 23:00:00|13725.5|13724|13721.6|13720.1|13729.2|13727.7|13721.3|13719.8|1618
1632441600000|2021-09-24 00:00:00|13721.7|13720.2|13736|13734.5|13737.4|13736.1|13720.8|13719.3|3806
1632445200000|2021-09-24 01:00:00|13736.1|13734.6|13720.9|13719.4|13736.4|13734.9|13720.4|13718.9|4004
1632448800000|2021-09-24 02:00:00|13721|13719.5|13720.7|13719.8|13724.7|13723.4|13717.1|13715.9|2934
1632452400000|2021-09-24 03:00:00|13720.5|13719.6|13724.8|13723.3|13728.8|13727.6|13719.6|13718.3|2973
1632456000000|2021-09-24 04:00:00|13724.7|13723.2|13723.2|13721.7|13728|13727|13721.7|13720.5|2038
1632459600000|2021-09-24 05:00:00|13723.6|13722.1|13717|13715.5|13724.3|13723.4|13716.7|13715.3|3495
1632463200000|2021-09-24 06:00:00|13716.9|13715.4|13720.5|13719|13728.2|13727|13714.2|13713.1|5557
1632466800000|2021-09-24 07:00:00|13720.6|13719.7|13709.5|13708.6|13723.4|13722.4|13703.1|13702.2|8290
1632470400000|2021-09-24 08:00:00|13709.6|13708.7|13717.5|13716.6|13721.6|13720.7|13698.4|13696.9|7383
1632474000000|2021-09-24 09:00:00|13717.4|13716.5|13703.9|13703|13718.3|13717.1|13703.6|13702.7|5771
1632477600000|2021-09-24 10:00:00|13703.7|13702.8|13697.2|13696.3|13712.1|13711.2|13695.3|13694.2|5938
1632481200000|2021-09-24 11:00:00|13697.1|13696.2|13676.1|13675.2|13697.6|13696.7|13672.9|13671.6|7107
1632484800000|2021-09-24 12:00:00|13676.2|13674.7|13666.4|13665.5|13678.3|13677.4|13661.7|13660.2|6838
1632488400000|2021-09-24 13:00:00|13666.7|13665.2|13689|13687.5|13694.7|13693.5|13658.6|13657.4|9104
1632492000000|2021-09-24 14:00:00|13689.1|13687.6|13673|13672.1|13695.9|13694.8|13665.9|13665|8954
1632495600000|2021-09-24 15:00:00|13672.9|13672|13680.9|13680|13682.1|13681.2|13667.5|13666.6|6126
1632499200000|2021-09-24 16:00:00|13681|13680.1|13680.3|13678.8|13690.7|13689.8|13678.8|13677.4|5522
1632502800000|2021-09-24 17:00:00|13680.2|13678.7|13666.7|13665.8|13680.3|13678.8|13666.5|13665.3|4487
1632506400000|2021-09-24 18:00:00|13666.6|13665.7|13661.1|13660.2|13670.9|13669.4|13659.8|13658.9|3633
1632510000000|2021-09-24 19:00:00|13661.2|13660.3|13671.4|13669.9|13672.4|13671.2|13660.5|13659|3242
1632513600000|2021-09-24 20:00:00|13671.3|13669.8|13678.9|13667.9|13681.9|13676.3|13670.7|13663.3|2747
1632686400000|2021-09-26 20:00:00|13669.4|13655.7|13675.2|13662.1|13675.2|13665.2|13666|13652.8|158
1632690000000|2021-09-26 21:00:00|13673.5|13661.5|13678.1|13657.1|13698.1|13677.1|13667.9|13652.2|1972
1632693600000|2021-09-26 22:00:00|13676.2|13655.8|13670.7|13668.5|13678|13671.8|13667|13655.8|3659
1632697200000|2021-09-26 23:00:00|13670.2|13668.7|13669.2|13667.7|13671.2|13669.7|13663.1|13661.6|1692
1632700800000|2021-09-27 00:00:00|13669.3|13667.8|13670.3|13668.8|13676.9|13675.4|13668.7|13667.2|3774
1632704400000|2021-09-27 01:00:00|13670.4|13668.9|13677.8|13676.9|13680.7|13679.8|13667.7|13666.5|4163
1632708000000|2021-09-27 02:00:00|13677.6|13676.7|13667.7|13666.2|13680.8|13679.6|13665.4|13664.2|2908
1632711600000|2021-09-27 03:00:00|13667.6|13666.1|13673.9|13673|13677.4|13676.2|13665.1|13663.6|2498
1632715200000|2021-09-27 04:00:00|13674|13673.1|13677.5|13676|13679.3|13678.1|13673.6|13672.3|2003
1632718800000|2021-09-27 05:00:00|13677.4|13675.9|13679.8|13678.3|13684|13682.7|13675.5|13674.5|2965
1632722400000|2021-09-27 06:00:00|13679.9|13678.4|13675.7|13674.8|13683.5|13682|13658.9|13657.4|6717
1632726000000|2021-09-27 07:00:00|13675.8|13674.9|13681.1|13680.2|13696.7|13695.7|13661.2|13660.1|9039
1632729600000|2021-09-27 08:00:00|13681.4|13680.5|13702.5|13701.6|13710.8|13709.9|13680.1|13678.8|8282
1632733200000|2021-09-27 09:00:00|13702.6|13701.7|13700.4|13698.9|13704.2|13703|13687.8|13686.9|7333
1632736800000|2021-09-27 10:00:00|13700.5|13699|13699.1|13698.2|13706.9|13705.8|13688.6|13687.6|6392
1632740400000|2021-09-27 11:00:00|13699.6|13698.7|13687.1|13686.2|13714.6|13713.3|13684.9|13684|6857
1632744000000|2021-09-27 12:00:00|13687.2|13686.3|13708.5|13707.6|13719.6|13718.6|13681.1|13680|11010
1632747600000|2021-09-27 13:00:00|13708.4|13707.5|13719|13718.1|13719.3|13718.4|13691.8|13690.9|10956
1632751200000|2021-09-27 14:00:00|13719.1|13718.2|13707|13706.1|13729.6|13728.5|13704.4|13703.2|9400
1632754800000|2021-09-27 15:00:00|13707.7|13706.2|13712.6|13711.7|13715.5|13714.6|13697.1|13695.6|8344
1632758400000|2021-09-27 16:00:00|13712.5|13711.6|13706.9|13706|13715.9|13714.7|13704.8|13703.9|4909
1632762000000|2021-09-27 17:00:00|13707|13705.5|13704.2|13703.3|13708.1|13707|13700.3|13699.4|3590
1632765600000|2021-09-27 18:00:00|13704.1|13703.2|13708.9|13708|13716.5|13715.6|13704.1|13703.2|3795
1632769200000|2021-09-27 19:00:00|13709|13708.1|13705|13703.5|13710.6|13709.2|13702.8|13701.5|3511
1632772800000|2021-09-27 20:00:00|13704.9|13703.4|13704.7|13694.6|13708.1|13707|13703|13692.4|2460
1632776400000|2021-09-27 21:00:00|13702.7|13691.7|13708.3|13697.3|13713.1|13703.7|13702.7|13691.7|2432
1632780000000|2021-09-27 22:00:00|13707.9|13697.1|13702.2|13699.7|13710.2|13703.9|13701|13696.9|2229
1632783600000|2021-09-27 23:00:00|13701.7|13699.8|13701.5|13700|13706.2|13704.5|13701.4|13699.8|1676
1632787200000|2021-09-28 00:00:00|13701.7|13700.2|13696.2|13694.7|13703.9|13702.4|13690.9|13689.8|2456
1632790800000|2021-09-28 01:00:00|13696.4|13694.9|13695.4|13693.9|13696.9|13695.6|13688.7|13687.4|2630
1632794400000|2021-09-28 02:00:00|13695.3|13693.8|13704.9|13703.4|13706|13704.8|13694.9|13693.6|2825
1632798000000|2021-09-28 03:00:00|13704.6|13703.7|13704.9|13703.4|13708|13706.5|13701|13700|2165
1632801600000|2021-09-28 04:00:00|13704.8|13703.3|13715.2|13713.7|13715.2|13713.7|13703.9|13702.4|2258
1632805200000|2021-09-28 05:00:00|13715.1|13713.6|13714.5|13713|13718.3|13716.8|13710.6|13709.3|2849
1632808800000|2021-09-28 06:00:00|13714.6|13713.1|13690.6|13689.1|13718.2|13716.9|13686.1|13684.6|7411
1632812400000|2021-09-28 07:00:00|13690.5|13689|13678|13677.1|13695.2|13693.9|13665.9|13664.9|9885
1632816000000|2021-09-28 08:00:00|13678.1|13677.2|13672.8|13671.9|13678.8|13677.8|13660|13659|8809
1632819600000|2021-09-28 09:00:00|13672.9|13672|13645.3|13643.8|13677.4|13676.1|13640.1|13638.6|7691
1632823200000|2021-09-28 10:00:00|13645.4|13643.9|13601.3|13599.8|13645.9|13644.8|13596.1|13594.6|8974
1632826800000|2021-09-28 11:00:00|13601.4|13599.9|13598.3|13597.4|13617.1|13615.8|13594.2|13593|10335
1632830400000|2021-09-28 12:00:00|13598.2|13597.3|13546|13544.5|13598.5|13597.3|13531.6|13530.1|12379
1632834000000|2021-09-28 13:00:00|13546.2|13544.7|13548.8|13547.3|13562.4|13561.5|13530.7|13529.8|12310
1632837600000|2021-09-28 14:00:00|13548.7|13547.2|13536.7|13535.2|13553.4|13551.9|13523.7|13522.8|16686
1632841200000|2021-09-28 15:00:00|13536.9|13535.4|13536.2|13535.3|13548.6|13547.5|13528.5|13527|11332
1632844800000|2021-09-28 16:00:00|13535.8|13534.9|13530|13529.1|13547.4|13546.3|13528.9|13527.7|7705
1632848400000|2021-09-28 17:00:00|13530.1|13529.2|13527.4|13526.5|13542.7|13541.4|13523.2|13521.7|7053
1632852000000|2021-09-28 18:00:00|13527.5|13526.6|13533|13532.1|13538.7|13537.8|13521.2|13520.1|6957
1632855600000|2021-09-28 19:00:00|13533.4|13531.9|13540.6|13539.1|13542|13541|13530.6|13529.1|6507
1632859200000|2021-09-28 20:00:00|13540.5|13539|13541.9|13530.9|13547.2|13545.7|13535.1|13527.9|3751
1632862800000|2021-09-28 21:00:00|13542.8|13531.8|13542.2|13535.2|13549.8|13538.8|13534.5|13523.5|8527
1632866400000|2021-09-28 22:00:00|13541.8|13534.7|13537.8|13536.3|13542|13539.6|13537.1|13533|4236
1632870000000|2021-09-28 23:00:00|13537.9|13536.4|13542.4|13540.9|13542.9|13541.6|13535.9|13534.4|2307
1632873600000|2021-09-29 00:00:00|13542.5|13541|13536.1|13534.6|13545.1|13543.9|13533.8|13532.3|4686
1632877200000|2021-09-29 01:00:00|13536|13534.5|13537.6|13536.1|13543.1|13541.6|13530.6|13529.2|5448
1632880800000|2021-09-29 02:00:00|13537.7|13536.2|13547|13545.5|13548.8|13547.3|13534.9|13533.4|4462
1632884400000|2021-09-29 03:00:00|13547.1|13545.6|13546.8|13545.3|13547.9|13546.4|13542.4|13541.1|3396
1632888000000|2021-09-29 04:00:00|13546.9|13545.4|13549.8|13548.9|13550.2|13549.1|13543.5|13542.2|2766
1632891600000|2021-09-29 05:00:00|13549.7|13548.8|13549.5|13548|13553.6|13552.2|13546.2|13545|4611
1632895200000|2021-09-29 06:00:00|13549.1|13547.6|13539.6|13538.1|13555.5|13554.4|13534.3|13532.8|8973
1632898800000|2021-09-29 07:00:00|13539.9|13538.4|13518.6|13517.7|13551.5|13550|13505|13503.5|10722
1632902400000|2021-09-29 08:00:00|13518.7|13517.8|13503.1|13501.6|13530.9|13529.4|13500.6|13499.7|9084
1632906000000|2021-09-29 09:00:00|13502.9|13501.4|13524|13522.5|13527.7|13526.2|13502.8|13501.3|6367
1632909600000|2021-09-29 10:00:00|13524.1|13522.6|13504.2|13502.7|13530.2|13529.2|13504.2|13502.7|6797
1632913200000|2021-09-29 11:00:00|13504.3|13502.8|13490.3|13489.4|13507.9|13506.5|13473.1|13471.7|8591
1632916800000|2021-09-29 12:00:00|13489.9|13489|13463.4|13462.5|13491.1|13490|13455.4|13454.4|10026
1632920400000|2021-09-29 13:00:00|13462.8|13461.9|13449.1|13447.6|13469.6|13468.6|13440.7|13439.8|11500
1632924000000|2021-09-29 14:00:00|13448.2|13446.7|13425.9|13424.4|13462.2|13460.7|13422.6|13421.3|13660
1632927600000|2021-09-29 15:00:00|13425.8|13424.3|13437.8|13436.9|13450.2|13448.7|13422.6|13421.4|9530
1632931200000|2021-09-29 16:00:00|13437.9|13437|13424.9|13424|13443|13441.8|13412.2|13411.3|7540
1632934800000|2021-09-29 17:00:00|13424.8|13423.9|13424.2|13422.7|13429.8|13428.7|13415.1|13413.6|6938
1632938400000|2021-09-29 18:00:00|13424.3|13422.8|13436.1|13434.6|13442.4|13441.2|13418.4|13417.2|7026
1632942000000|2021-09-29 19:00:00|13436.2|13434.7|13417.4|13415.9|13438.5|13437|13413.1|13411.8|4799
1632945600000|2021-09-29 20:00:00|13416.8|13415.3|13430.1|13424.8|13431.8|13426.3|13416.1|13414.6|3417
1632949200000|2021-09-29 21:00:00|13431.6|13422.4|13428.7|13423.6|13433.7|13427|13426.8|13418.9|1763
1632952800000|2021-09-29 22:00:00|13428.6|13423.7|13431.4|13429.9|13433.2|13431.5|13427.8|13423|3259
1632956400000|2021-09-29 23:00:00|13431.5|13430|13427.9|13426.4|13431.6|13430.1|13426|13424.5|2393
1632960000000|2021-09-30 00:00:00|13428|13426.5|13442.2|13440.7|13442.3|13441.1|13425.6|13424.1|3733
1632963600000|2021-09-30 01:00:00|13442|13440.5|13443.7|13442.2|13447.4|13446.2|13437.2|13435.7|4299
1632967200000|2021-09-30 02:00:00|13443.4|13442.5|13451.2|13449.7|13453.6|13452.1|13441.7|13440.8|3631
1632970800000|2021-09-30 03:00:00|13451.3|13449.8|13456.4|13454.9|13459.4|13457.9|13449.7|13448.6|2977
1632974400000|2021-09-30 04:00:00|13456.2|13454.7|13449.2|13447.7|13460.4|13459.3|13448|13446.5|2380
1632978000000|2021-09-30 05:00:00|13449.1|13447.6|13442.7|13431.7|13453.1|13452|13435.3|13429.3|3667
1632981600000|2021-09-30 06:00:00|13442.3|13431.5|13453.4|13451.9|13458.4|13457|13434.3|13430.9|6444
1632985200000|2021-09-30 07:00:00|13453.3|13451.8|13443.6|13442.1|13454.5|13453.1|13416.2|13415.2|10095
1632988800000|2021-09-30 08:00:00|13443.5|13442|13439.4|13437.9|13446.7|13445.5|13430.5|13429.4|6825
1632992400000|2021-09-30 09:00:00|13439.5|13438|13456|13455.1|13469.7|13468.8|13437.3|13436.2|7027
1632996000000|2021-09-30 10:00:00|13455.9|13455|13434.2|13433.3|13462.5|13461.5|13432.9|13431.7|7835
1632999600000|2021-09-30 11:00:00|13434.1|13433.2|13450.3|13448.8|13450.8|13449.4|13433|13432|6498
1633003200000|2021-09-30 12:00:00|13450.4|13448.9|13474.2|13473.3|13480.7|13479.3|13450.1|13448.7|10160
1633006800000|2021-09-30 13:00:00|13474.1|13473.2|13481.4|13480.5|13497.3|13495.8|13462.1|13460.9|11511
1633010400000|2021-09-30 14:00:00|13481.7|13480.2|13484.2|13482.7|13495.7|13494.2|13473.9|13472.7|13610
1633014000000|2021-09-30 15:00:00|13484.1|13482.6|13470.1|13468.6|13518.2|13516.7|13461|13459.8|12925
1633017600000|2021-09-30 16:00:00|13470.2|13468.7|13461.4|13460.5|13473.8|13472.5|13447.8|13446.3|9720
1633021200000|2021-09-30 17:00:00|13461.5|13460.6|13459.1|13458.2|13472.4|13471.3|13450.6|13449.5|7314
1633024800000|2021-09-30 18:00:00|13459.2|13458.3|13474.9|13474|13484.3|13483|13458.8|13457.5|6863
1633028400000|2021-09-30 19:00:00|13475.4|13473.9|13473.1|13472.2|13485.6|13484.3|13472.6|13471.7|8080
1633032000000|2021-09-30 20:00:00|13473.3|13471.8|13476.5|13469.1|13480.5|13476.6|13468.9|13467.4|4584
1633035600000|2021-09-30 21:00:00|13476.3|13467.8|13476.2|13470.3|13482.1|13473.8|13473.3|13466.6|11598
1633039200000|2021-09-30 22:00:00|13476|13470.1|13481.1|13479.6|13482|13479.6|13476|13469.8|2810
1633042800000|2021-09-30 23:00:00|13481.4|13479.9|13469.6|13468.1|13481.4|13479.9|13467.6|13466.1|1932
1633046400000|2021-10-01 00:00:00|13469.5|13468|13454.8|13453.3|13473.6|13472.1|13454.8|13453.3|4929
1633050000000|2021-10-01 01:00:00|13454.9|13454|13461.8|13460.3|13462.2|13460.7|13445.5|13444|7143
1633053600000|2021-10-01 02:00:00|13461.9|13460.4|13454.4|13453.5|13463.5|13462|13453.5|13452|4211
1633057200000|2021-10-01 03:00:00|13454.5|13453.6|13455.7|13454.2|13458.4|13457.2|13453.6|13452.3|3847
1633060800000|2021-10-01 04:00:00|13455.8|13454.3|13459.7|13458.2|13461.2|13460.1|13451.5|13450.2|3579
1633064400000|2021-10-01 05:00:00|13459.8|13458.3|13453.8|13452.3|13461.3|13459.8|13448.5|13447.1|5107
1633068000000|2021-10-01 06:00:00|13453.7|13452.2|13456.3|13454.8|13461.3|13460|13443|13441.5|9633
1633071600000|2021-10-01 07:00:00|13456.4|13454.9|13461.9|13461|13467.7|13466.2|13434.1|13432.8|12606
1633075200000|2021-10-01 08:00:00|13461.7|13460.8|13474.6|13473.1|13483|13481.8|13449.6|13448.7|10265
1633078800000|2021-10-01 09:00:00|13474.7|13473.2|13498|13497.1|13501.1|13499.6|13474.1|13473.1|8806
1633082400000|2021-10-01 10:00:00|13498.1|13496.6|13514.1|13513.2|13526.1|13525|13489.7|13488.6|9053
1633086000000|2021-10-01 11:00:00|13514.3|13513.4|13540.9|13540|13542.7|13541.8|13510.6|13509.7|9599
1633089600000|2021-10-01 12:00:00|13540.5|13539.6|13543.2|13542.3|13547.3|13546.4|13525.8|13524.6|10774
1633093200000|2021-10-01 13:00:00|13543.4|13542.5|13564.9|13562.5|13571.1|13570|13539.2|13538|12541
1633096800000|2021-10-01 14:00:00|13564.7|13562.4|13541|13540.1|13567.2|13565.8|13535.4|13534.5|14921
1633100400000|2021-10-01 15:00:00|13540.9|13540|13571.3|13569.8|13576.5|13575.5|13537.1|13535.6|11313
1633104000000|2021-10-01 16:00:00|13571.4|13569.9|13561.9|13560.4|13576|13574.9|13559.8|13558.3|8093
1633107600000|2021-10-01 17:00:00|13562|13560.5|13561.6|13560.7|13566.6|13565.5|13558.1|13557|5344
1633111200000|2021-10-01 18:00:00|13561.7|13560.8|13555.1|13554.2|13564|13562.7|13551.5|13550.4|4108
1633114800000|2021-10-01 19:00:00|13555.2|13554.3|13552.8|13551.3|13557.7|13556.7|13547.7|13546.5|4946
1633118400000|2021-10-01 20:00:00|13552.5|13551|13546.9|13539.2|13554.1|13552.6|13543.2|13539.2|3390
1633291200000|2021-10-03 20:00:00|13560.9|13539.9|13571.8|13553.1|13578.4|13557.4|13560.2|13539.2|260
1633294800000|2021-10-03 21:00:00|13572.6|13552.1|13550.4|13539.4|13576.9|13555.9|13546.7|13525.7|1730
1633298400000|2021-10-03 22:00:00|13550.1|13539.1|13571.2|13568.9|13573.7|13571.6|13548.9|13539.1|6565
1633302000000|2021-10-03 23:00:00|13571.4|13569.9|13570.8|13569.3|13576.5|13575|13569.5|13568|2647
1633305600000|2021-10-04 00:00:00|13570.7|13569.2|13558.8|13557.3|13578|13576.5|13558.4|13557.3|4293
1633309200000|2021-10-04 01:00:00|13558.9|13557.4|13540.9|13539.4|13559.2|13558|13535.8|13534.4|4556
1633312800000|2021-10-04 02:00:00|13541|13539.5|13538.8|13537.3|13545.8|13544.7|13534.6|13533.2|4206
1633316400000|2021-10-04 03:00:00|13538.7|13537.2|13535.8|13534.3|13541.3|13540.4|13534.3|13533|3274
1633320000000|2021-10-04 04:00:00|13535.7|13534.2|13548.8|13547.3|13549.3|13548.4|13534.6|13533.1|3318
1633323600000|2021-10-04 05:00:00|13548.9|13547.4|13540.8|13539.3|13552.6|13551.4|13539.1|13537.9|3646
1633327200000|2021-10-04 06:00:00|13540.7|13539.2|13550.7|13549.8|13556|13555|13539|13537.6|7556
1633330800000|2021-10-04 07:00:00|13551|13549.5|13563|13562.1|13565.2|13563.8|13532.4|13530.9|11859
1633334400000|2021-10-04 08:00:00|13563.1|13562.2|13560|13559.1|13569.1|13567.9|13544.2|13542.7|8519
1633338000000|2021-10-04 09:00:00|13560.3|13558.8|13585.9|13585|13590.3|13588.8|13557.9|13556.5|8930
1633341600000|2021-10-04 10:00:00|13585.8|13584.9|13592|13591.1|13592.9|13591.8|13574.2|13572.9|7326
1633345200000|2021-10-04 11:00:00|13591.9|13591|13605.8|13604.9|13607.6|13606.3|13584.3|13583|8413
1633348800000|2021-10-04 12:00:00|13605.9|13605|13605.9|13605|13611.5|13610.6|13594.9|13593.8|7666
1633352400000|2021-10-04 13:00:00|13605.8|13604.9|13622.7|13621.2|13624|13622.5|13596.3|13595.1|9824
1633356000000|2021-10-04 14:00:00|13622.6|13621.1|13605.1|13603.6|13640.8|13639.9|13602.5|13601.3|12351
1633359600000|2021-10-04 15:00:00|13605.2|13603.7|13601.2|13600.3|13609.5|13608.6|13595.3|13594|10790
1633363200000|2021-10-04 16:00:00|13601.3|13600.4|13608.4|13606.9|13616.8|13615.3|13599.4|13598.5|7622
1633366800000|2021-10-04 17:00:00|13608.3|13606.8|13611.9|13610.4|13619.2|13617.9|13607.1|13606|6391
1633370400000|2021-10-04 18:00:00|13612|13610.5|13614.7|13613.8|13618.8|13617.6|13606.1|13605|6737
1633374000000|2021-10-04 19:00:00|13614.9|13614|13614|13612.5|13616.3|13615|13604.2|13602.7|6369
1633377600000|2021-10-04 20:00:00|13614.1|13612.6|13612.6|13601.6|13617.2|13616|13607.3|13600|2835
1633381200000|2021-10-04 21:00:00|13613.4|13602.4|13617|13606|13621.5|13610.5|13608.6|13600.6|2704
1633384800000|2021-10-04 22:00:00|13620.7|13609.7|13609.8|13607.7|13620.7|13612.6|13609.4|13602.3|3355
1633388400000|2021-10-04 23:00:00|13610.2|13608.2|13607.5|13606|13613|13611.5|13606|13604.5|1921
1633392000000|2021-10-05 00:00:00|13607.4|13605.9|13596|13594.5|13612.9|13611.6|13594.3|13592.8|5043
1633395600000|2021-10-05 01:00:00|13595.5|13594.6|13592.4|13591.5|13597.2|13595.7|13585.4|13583.9|5278
1633399200000|2021-10-05 02:00:00|13592.5|13591.6|13603.5|13602|13607.5|13606.1|13590.5|13589.6|4065
1633402800000|2021-10-05 03:00:00|13603.4|13601.9|13596.6|13595.1|13603.9|13602.7|13593.1|13591.7|3359
1633406400000|2021-10-05 04:00:00|13596.5|13595|13590|13589.1|13596.9|13595.7|13587|13585.6|2670
1633410000000|2021-10-05 05:00:00|13589.9|13589|13592.1|13591.2|13595.7|13594.2|13587.5|13586|4188
1633413600000|2021-10-05 06:00:00|13592.6|13591.1|13601.7|13600.8|13607.6|13606.3|13585.6|13584.3|7067
1633417200000|2021-10-05 07:00:00|13601.6|13600.7|13609|13608.1|13618.2|13616.8|13590.3|13589|10357
1633420800000|2021-10-05 08:00:00|13608.9|13608|13620.6|13619.7|13627.7|13626.8|13606.2|13605.3|8281
1633424400000|2021-10-05 09:00:00|13620.7|13619.8|13626|13624.5|13626|13624.7|13613.5|13612.6|5780
1633428000000|2021-10-05 10:00:00|13625.9|13624.4|13625.8|13624.9|13629.7|13628.7|13615.3|13614.1|6431
1633431600000|2021-10-05 11:00:00|13625.9|13625|13620.5|13619|13643.8|13642.3|13617.6|13616.3|7680
1633435200000|2021-10-05 12:00:00|13620|13619.1|13623.4|13622.5|13635.9|13634.6|13619|13617.9|6785
1633438800000|2021-10-05 13:00:00|13623.3|13622.4|13625.9|13623.5|13627.4|13626.5|13600.2|13599.1|11621
1633442400000|2021-10-05 14:00:00|13626|13623.4|13624.2|13623.3|13632.4|13631.5|13607.7|13606.7|11903
1633446000000|2021-10-05 15:00:00|13624.3|13623.4|13640.3|13639.4|13648.4|13647.5|13621.9|13621|8930
1633449600000|2021-10-05 16:00:00|13640.4|13639.5|13642|13641.1|13644.4|13643.5|13633.4|13632.5|6285
1633453200000|2021-10-05 17:00:00|13641.9|13641|13641.2|13639.7|13642.4|13641.5|13633.5|13632.1|4812
1633456800000|2021-10-05 18:00:00|13641.1|13639.6|13629.6|13628.7|13645.4|13644.2|13629.5|13628.3|4219
1633460400000|2021-10-05 19:00:00|13629.7|13628.8|13624.9|13623.4|13630.3|13629.1|13623.1|13621.6|4255
1633464000000|2021-10-05 20:00:00|13624.8|13623.3|13632.8|13621.8|13634.2|13625.9|13621.8|13619.6|2796
1633467600000|2021-10-05 21:00:00|13634.4|13623.4|13627.3|13621.5|13641.6|13630.6|13626.3|13620.2|7659
1633471200000|2021-10-05 22:00:00|13627.9|13622.1|13629.5|13626.7|13632.3|13629.6|13626.9|13621.6|4256
1633474800000|2021-10-05 23:00:00|13628.7|13627.2|13627.1|13625.6|13631.3|13629.8|13626.4|13625.1|1488
1633478400000|2021-10-06 00:00:00|13627.2|13625.7|13624.8|13623.9|13632.1|13630.6|13623|13621.8|3549
1633482000000|2021-10-06 01:00:00|13624.9|13624|13616.6|13615.1|13630.3|13628.8|13612.5|13611.3|5414
1633485600000|2021-10-06 02:00:00|13616.3|13614.8|13615.8|13614.9|13624.4|13623|13611.7|13610.5|3838
1633489200000|2021-10-06 03:00:00|13615.7|13614.8|13614.7|13613.8|13617.3|13616.2|13609.9|13608.7|2675
1633492800000|2021-10-06 04:00:00|13614.8|13613.9|13606.4|13604.9|13615.5|13614.2|13600|13598.6|3118
1633496400000|2021-10-06 05:00:00|13606.5|13605|13603.9|13602.4|13615.9|13614.7|13603|13601.8|4187
1633500000000|2021-10-06 06:00:00|13603.8|13602.3|13600.8|13599.9|13614.9|13613.5|13597.9|13596.4|7306
1633503600000|2021-10-06 07:00:00|13601.2|13600.3|13564|13562.5|13607.1|13605.6|13564|13562.5|11634
1633507200000|2021-10-06 08:00:00|13563.8|13562.3|13551.9|13550.4|13577.1|13575.9|13550.6|13549.5|10001
1633510800000|2021-10-06 09:00:00|13552|13550.5|13552.1|13550.6|13561.3|13560.2|13544.5|13543.4|9783
1633514400000|2021-10-06 10:00:00|13552|13550.5|13573.8|13572.3|13574.7|13573.2|13544.7|13543.2|8519
1633518000000|2021-10-06 11:00:00|13573.9|13572.4|13571.9|13571|13579.2|13577.9|13560|13558.5|8491
1633521600000|2021-10-06 12:00:00|13572.4|13571.5|13583.9|13582.4|13591.6|13590.2|13571.8|13570.5|10958
1633525200000|2021-10-06 13:00:00|13583.8|13582.3|13566.4|13564.9|13591.8|13590.7|13561.9|13560.4|11647
1633528800000|2021-10-06 14:00:00|13566.3|13564.8|13569|13567.5|13583.2|13582.2|13550.9|13549.5|14742
1633532400000|2021-10-06 15:00:00|13568.8|13567.3|13567.4|13565.9|13573.4|13572.4|13550.5|13549.6|10961
1633536000000|2021-10-06 16:00:00|13566.9|13566|13554.8|13553.9|13574.1|13573|13554.1|13552.8|8292
1633539600000|2021-10-06 17:00:00|13554.9|13554|13573.6|13572.7|13577.9|13576.5|13554.1|13553|7352
1633543200000|2021-10-06 18:00:00|13573.7|13572.8|13583.1|13582.2|13587|13585.9|13571.4|13570.2|7399
1633546800000|2021-10-06 19:00:00|13580.6|13579.7|13589.7|13588.2|13590.1|13589.2|13580.6|13579.5|6178
1633550400000|2021-10-06 20:00:00|13589.6|13588.1|13584.7|13578.5|13592.9|13591.2|13582.4|13577.8|3326
1633554000000|2021-10-06 21:00:00|13584.9|13577.9|13587.7|13581.1|13591.6|13585|13584.7|13575.1|2707
1633557600000|2021-10-06 22:00:00|13587.8|13580.1|13588.6|13587.1|13593.4|13589.2|13586.4|13580.1|4187
1633561200000|2021-10-06 23:00:00|13589|13586.8|13593|13591.5|13593.7|13592.2|13586.9|13585.5|1840
1633564800000|2021-10-07 00:00:00|13592.9|13591.4|13594.4|13592.9|13598.4|13596.9|13587.7|13586.2|4496
1633568400000|2021-10-07 01:00:00|13594|13592.5|13586.6|13585.7|13595.6|13594.7|13583.6|13582.3|4152
1633572000000|2021-10-07 02:00:00|13586.5|13585.6|13582.4|13581.5|13586.6|13585.7|13581.4|13580.3|2338
1633575600000|2021-10-07 03:00:00|13582.5|13581.6|13584.9|13583.4|13585.9|13584.8|13578.2|13576.7|1948
1633579200000|2021-10-07 04:00:00|13585|13583.5|13582.9|13581.4|13588.8|13587.6|13582.5|13581.1|1621
1633582800000|2021-10-07 05:00:00|13582.8|13581.3|13576.8|13575.3|13586.1|13584.8|13573.9|13572.4|3996
1633586400000|2021-10-07 06:00:00|13576.9|13575.4|13604.1|13602.6|13606|13604.5|13575|13574.1|7287
1633590000000|2021-10-07 07:00:00|13604|13602.5|13583|13581.5|13606|13604.8|13582.3|13580.9|10299
1633593600000|2021-10-07 08:00:00|13582.7|13581.2|13588|13587.1|13593.3|13592.4|13571|13570|8758
1633597200000|2021-10-07 09:00:00|13587.7|13586.8|13592.1|13591.2|13608.3|13606.8|13581.4|13580.5|8181
1633600800000|2021-10-07 10:00:00|13592|13591.1|13594.8|13593.9|13597.6|13596.7|13585.7|13584.8|6400
1633604400000|2021-10-07 11:00:00|13594.7|13593.8|13607.2|13606.3|13618.4|13617.5|13593.9|13592.7|7804
1633608000000|2021-10-07 12:00:00|13608.2|13606.7|13595.7|13594.8|13609.1|13608.2|13590.5|13589.6|7792
1633611600000|2021-10-07 13:00:00|13595.6|13594.7|13609|13608.1|13611.1|13610.2|13585.9|13585|10827
1633615200000|2021-10-07 14:00:00|13609.1|13608.2|13623.3|13622.4|13637.2|13635.7|13608.3|13607.2|10076
1633618800000|2021-10-07 15:00:00|13623.2|13622.3|13632.6|13631.7|13638.9|13638|13622.6|13621.7|7796
1633622400000|2021-10-07 16:00:00|13632.5|13631.6|13622.5|13621|13638.4|13636.9|13622.2|13621|5958
1633626000000|2021-10-07 17:00:00|13622.4|13620.9|13622.3|13621.4|13625.5|13624.6|13616.7|13615.7|4551
1633629600000|2021-10-07 18:00:00|13622.2|13621.3|13621.2|13620.3|13623.7|13622.7|13613.9|13612.8|5100
1633633200000|2021-10-07 19:00:00|13621.3|13620.4|13617.5|13616|13623.4|13622.5|13614|13612.8|4676
1633636800000|2021-10-07 20:00:00|13617.4|13615.9|13622.6|13611.6|13623.1|13618.3|13613.4|13609.5|2976
1633640400000|2021-10-07 21:00:00|13621.3|13610.3|13618.7|13611.9|13625.9|13616|13615.8|13606|5061
1633644000000|2021-10-07 22:00:00|13618.5|13608.2|13617.4|13615.9|13620.5|13617.2|13615.5|13608.1|3467
1633647600000|2021-10-07 23:00:00|13617.7|13615.6|13620.1|13618.6|13620.5|13619|13612.4|13610.9|1843
1633651200000|2021-10-08 00:00:00|13619.8|13618.3|13619.3|13617.8|13623.8|13622.3|13611.4|13610|3674
1633654800000|2021-10-08 01:00:00|13619.4|13617.9|13617.4|13616.5|13621.6|13620.4|13614.6|13613.1|4543
1633658400000|2021-10-08 02:00:00|13617.3|13616.4|13616.1|13615.2|13620.2|13618.7|13612.6|13611.5|3412
1633662000000|2021-10-08 03:00:00|13616|13615.1|13610.6|13609.1|13616.3|13615.2|13607.2|13606|3070
1633665600000|2021-10-08 04:00:00|13610.5|13609|13603.2|13601.7|13614.1|13612.6|13602.7|13601.5|2451
1633669200000|2021-10-08 05:00:00|13603.3|13601.8|13597.8|13596.3|13608.6|13607.4|13597.2|13596|3933
1633672800000|2021-10-08 06:00:00|13597.6|13596.1|13595.7|13594.8|13606|13604.5|13594|13593.1|6262
1633676400000|2021-10-08 07:00:00|13596.4|13594.9|13593|13592.1|13601.7|13600.8|13584|13582.9|8956
1633680000000|2021-10-08 08:00:00|13593.1|13592.2|13600.4|13599.5|13606.3|13605.4|13587.1|13585.9|6372
1633683600000|2021-10-08 09:00:00|13600.5|13599.6|13624.3|13623.4|13625|13624.1|13598.2|13597.3|6849
1633687200000|2021-10-08 10:00:00|13624.4|13623.5|13628.3|13626.8|13638.6|13637.2|13624.4|13623.4|5799
1633690800000|2021-10-08 11:00:00|13628.1|13627.2|13623.8|13622.9|13632.4|13631.2|13620.6|13619.3|4712
1633694400000|2021-10-08 12:00:00|13624|13623.1|13641|13639.5|13661.4|13656.6|13619.9|13615.5|13049
1633698000000|2021-10-08 13:00:00|13641.2|13639.7|13628.2|13626.7|13648.7|13647.5|13612.6|13611.1|13991
1633701600000|2021-10-08 14:00:00|13628.3|13626.8|13638|13637.1|13647.9|13646.9|13627.2|13625.9|12962
1633705200000|2021-10-08 15:00:00|13637.7|13636.8|13629.9|13629|13649.5|13648.5|13629.1|13628|9066
1633708800000|2021-10-08 16:00:00|13629.8|13628.9|13617.4|13616.5|13629.8|13628.9|13611.5|13610.6|5980
1633712400000|2021-10-08 17:00:00|13617.5|13616.6|13620.7|13619.2|13622|13620.8|13610.3|13608.9|4923
1633716000000|2021-10-08 18:00:00|13620.8|13619.3|13621.8|13620.3|13626.5|13625.5|13620.2|13619.1|3867
1633719600000|2021-10-08 19:00:00|13621.7|13620.2|13620.9|13619.4|13625.8|13624.5|13615.1|13614|3935
1633723200000|2021-10-08 20:00:00|13620.8|13619.3|13620.6|13609.6|13628.8|13620.5|13612.4|13602.7|2771
1633896000000|2021-10-10 20:00:00|13649.6|13631.4|13631.2|13613.5|13649.6|13638.7|13623.1|13602.1|344
1633899600000|2021-10-10 21:00:00|13630|13614|13619.8|13613.8|13641.5|13624.9|13612|13602.8|2195
1633903200000|2021-10-10 22:00:00|13619.7|13613.7|13619|13616.2|13630.2|13625.7|13615.6|13612.7|4506
1633906800000|2021-10-10 23:00:00|13618.6|13617.1|13616.8|13615.3|13620|13618.5|13612.8|13611.3|2199
1633910400000|2021-10-11 00:00:00|13616.9|13615.4|13639.8|13638.3|13643.2|13641.7|13616.3|13614.8|4353
1633914000000|2021-10-11 01:00:00|13639.7|13638.2|13643.7|13642.8|13656.7|13655.5|13638.4|13637.1|4909
1633917600000|2021-10-11 02:00:00|13643.8|13642.9|13643.1|13641.6|13648.2|13647.1|13641.6|13640.4|3175
1633921200000|2021-10-11 03:00:00|13643.2|13641.7|13637.3|13636.4|13645.8|13644.6|13634.9|13633.7|3313
1633924800000|2021-10-11 04:00:00|13637.2|13636.3|13640.7|13639.8|13641.7|13640.7|13634.8|13633.7|2151
1633928400000|2021-10-11 05:00:00|13640.8|13639.9|13654.9|13653.4|13654.9|13653.4|13639|13638.1|3802
1633932000000|2021-10-11 06:00:00|13655.5|13654|13665.9|13664.4|13674.5|13673.4|13650.9|13650|8487
1633935600000|2021-10-11 07:00:00|13665.8|13664.3|13648.6|13647.7|13669.4|13668.4|13638.1|13637.1|10285
1633939200000|2021-10-11 08:00:00|13649.2|13647.6|13648|13647.1|13657.6|13656.6|13632.2|13631.3|8563
1633942800000|2021-10-11 09:00:00|13647.9|13647|13618.5|13617.6|13648.5|13647.6|13611.6|13610.4|7723
1633946400000|2021-10-11 10:00:00|13618.7|13617.8|13631.6|13630.7|13634|13633.1|13615.3|13614.4|6193
1633950000000|2021-10-11 11:00:00|13631.7|13630.8|13630.5|13629|13636.6|13635.7|13625|13623.5|6073
1633953600000|2021-10-11 12:00:00|13630.4|13628.9|13620.9|13620|13640.1|13639.2|13619.6|13618.7|7111
1633957200000|2021-10-11 13:00:00|13621.2|13620.3|13645|13644.1|13647.1|13645.8|13619.3|13618.4|8651
1633960800000|2021-10-11 14:00:00|13645.6|13644.7|13626.9|13626|13651.7|13650.8|13623.6|13622.7|7795
1633964400000|2021-10-11 15:00:00|13626.8|13625.9|13625.1|13624.2|13635.3|13634.4|13622.9|13621.8|6044
1633968000000|2021-10-11 16:00:00|13625|13624.1|13610.9|13610|13625.5|13624.6|13610.1|13609|4505
1633971600000|2021-10-11 17:00:00|13611|13609.5|13608.5|13607|13611.4|13610.5|13602.3|13600.9|5032
1633975200000|2021-10-11 18:00:00|13608.3|13606.8|13609.3|13608.4|13611.1|13609.8|13605.4|13604.3|4278
1633978800000|2021-10-11 19:00:00|13609.2|13608.3|13587.3|13585.8|13610.4|13609|13586.8|13585.3|5010
1633982400000|2021-10-11 20:00:00|13587.1|13585.6|13597.6|13592.7|13597.8|13595|13585.3|13583.8|3396
1633986000000|2021-10-11 21:00:00|13598.1|13592.2|13598.3|13593.6|13600|13595.6|13594.7|13588.7|2519
1633989600000|2021-10-11 22:00:00|13598.7|13593.7|13586.5|13585|13599.4|13594.9|13585.7|13584|3279
1633993200000|2021-10-11 23:00:00|13586.9|13585.4|13592|13590.5|13593|13591.5|13585.3|13583.8|1765
1633996800000|2021-10-12 00:00:00|13592.1|13590.6|13585.6|13584.7|13595|13594.1|13582.6|13581.5|4308
1634000400000|2021-10-12 01:00:00|13585.7|13584.8|13590.9|13589.4|13591.8|13590.6|13581.6|13580.2|4958
1634004000000|2021-10-12 02:00:00|13591|13589.5|13600.1|13599.2|13601.1|13599.8|13589.6|13588.5|3874
1634007600000|2021-10-12 03:00:00|13599.9|13599|13597.5|13596|13603.5|13602.3|13596.6|13595.3|3148
1634011200000|2021-10-12 04:00:00|13597.3|13596.4|13597.4|13595.9|13600.1|13598.8|13595.7|13594.4|2542
1634014800000|2021-10-12 05:00:00|13597.3|13595.8|13609.6|13606.2|13610.6|13609.7|13597.3|13595.8|3697
1634018400000|2021-10-12 06:00:00|13609.3|13606.1|13607.9|13606.4|13613.1|13611.6|13599.9|13598.6|7300
1634022000000|2021-10-12 07:00:00|13608|13606.5|13585.4|13584.5|13608|13606.5|13584.2|13582.9|8188
1634025600000|2021-10-12 08:00:00|13585.5|13584.6|13601.2|13599.7|13604.2|13603.3|13569.3|13567.8|7988
1634029200000|2021-10-12 09:00:00|13600.9|13600|13600.3|13598.8|13621.1|13620|13597.7|13596.4|7409
1634032800000|2021-10-12 10:00:00|13600.2|13598.7|13616.6|13615.1|13620.2|13619.3|13600.1|13598.6|6639
1634036400000|2021-10-12 11:00:00|13616.3|13615.4|13626.2|13624.7|13630.8|13629.8|13612.4|13611.5|5815
1634040000000|2021-10-12 12:00:00|13625.8|13624.9|13608.3|13607.4|13637.9|13636.9|13596|13595.1|8969
1634043600000|2021-10-12 13:00:00|13608.5|13607.6|13596.5|13595|13622.5|13621.4|13590|13589.1|11676
1634047200000|2021-10-12 14:00:00|13596.4|13594.9|13601.2|13599.7|13605.1|13603.6|13570.2|13568.7|12802
1634050800000|2021-10-12 15:00:00|13601|13599.5|13603.7|13602.8|13605.3|13604.4|13592|13590.8|9761
1634054400000|2021-10-12 16:00:00|13603.6|13602.7|13587.5|13586.6|13606.5|13605.5|13585.2|13584.3|6438
1634058000000|2021-10-12 17:00:00|13587.4|13586.5|13585.3|13584.4|13589.5|13588.3|13577.1|13576.2|5430
1634061600000|2021-10-12 18:00:00|13585.2|13584.3|13594.3|13593.4|13598.4|13597.2|13582.9|13581.6|5052
1634065200000|2021-10-12 19:00:00|13594.2|13593.3|13594|13592.5|13597.1|13595.9|13588.6|13587.5|4559
1634068800000|2021-10-12 20:00:00|13593.7|13592.8|13593.8|13582.8|13594.3|13593|13588.5|13578.6|2614
1634072400000|2021-10-12 21:00:00|13593|13582|13590.5|13582.9|13596.4|13586.3|13589.1|13578.5|6088
1634076000000|2021-10-12 22:00:00|13590.6|13583.1|13589.2|13586.6|13593.5|13590|13587.8|13583.1|3148
1634079600000|2021-10-12 23:00:00|13589.1|13586.8|13577.8|13576.3|13589.2|13587.4|13576.7|13575.2|1709
1634083200000|2021-10-13 00:00:00|13577.4|13575.9|13597.3|13595.8|13597.7|13596.2|13576.5|13575.2|4078
1634086800000|2021-10-13 01:00:00|13597|13596.1|13612.2|13610.7|13614.1|13612.9|13596|13594.9|4021
1634090400000|2021-10-13 02:00:00|13612.3|13610.8|13614.8|13613.9|13619.1|13617.7|13611.8|13610.6|3286
1634094000000|2021-10-13 03:00:00|13614.9|13614|13614.9|13613.4|13617.6|13616.4|13612.7|13611.4|2434
1634097600000|2021-10-13 04:00:00|13615|13613.5|13618.8|13617.9|13619.1|13618|13614|13612.9|2270
1634101200000|2021-10-13 05:00:00|13618.9|13618|13613.9|13604.8|13619.4|13618.1|13607.5|13604.8|2684
1634104800000|2021-10-13 06:00:00|13613.1|13606.9|13617.6|13616.1|13619.4|13618.2|13603.6|13602.4|6427
1634108400000|2021-10-13 07:00:00|13617.5|13616|13621.5|13620|13628.5|13627.6|13602.8|13601.3|8926
1634112000000|2021-10-13 08:00:00|13621.3|13620.4|13628.3|13626.8|13639.1|13638.2|13621.1|13620|7525
1634115600000|2021-10-13 09:00:00|13628.4|13626.9|13631.3|13630.4|13636.2|13635.3|13617.1|13616.2|7247
1634119200000|2021-10-13 10:00:00|13631.4|13630.5|13623.5|13622|13645.3|13644.1|13622.2|13621.2|6879
1634122800000|2021-10-13 11:00:00|13623.4|13621.9|13621.3|13620.4|13630.1|13629|13617.4|13616.1|7726
1634126400000|2021-10-13 12:00:00|13621.1|13620.2|13596.1|13594.6|13621.8|13620.7|13588.3|13586.9|11881
1634130000000|2021-10-13 13:00:00|13596.2|13595.2|13639|13638.1|13647.1|13646.2|13594.5|13593.2|13015
1634133600000|2021-10-13 14:00:00|13638.7|13637.8|13632.8|13631.9|13646.9|13645.8|13622.1|13621|11988
1634137200000|2021-10-13 15:00:00|13632.7|13631.8|13644.7|13643.8|13649|13648.1|13632.5|13631.6|8545
1634140800000|2021-10-13 16:00:00|13644.8|13643.9|13642.4|13641.5|13652.1|13651.2|13642.3|13641.4|5539
1634144400000|2021-10-13 17:00:00|13642.5|13641.6|13649.4|13645.2|13659.9|13659|13640.9|13640|5558
1634148000000|2021-10-13 18:00:00|13649.3|13645.1|13643.1|13642.2|13650.6|13648.9|13632.2|13631|7917
1634151600000|2021-10-13 19:00:00|13643|13642.1|13662.3|13660.8|13666|13664.8|13641.5|13640.2|5794
1634155200000|2021-10-13 20:00:00|13662.2|13660.7|13665.2|13655.2|13666.3|13663.4|13659.1|13655|2610
1634158800000|2021-10-13 21:00:00|13665.1|13655.4|13663.2|13656.2|13666.2|13660|13658.4|13650.1|6967
1634162400000|2021-10-13 22:00:00|13664.2|13656.1|13667|13665.5|13670.4|13668.5|13664.1|13655.7|3109
1634166000000|2021-10-13 23:00:00|13667.1|13665.6|13669.2|13667.7|13669.5|13668|13664.6|13663.1|1767
1634169600000|2021-10-14 00:00:00|13669.1|13667.6|13668|13666.5|13670.7|13669.5|13665.9|13664.7|2685
1634173200000|2021-10-14 01:00:00|13668.2|13666.7|13660.7|13659.8|13670.1|13668.6|13658.9|13657.7|2711
1634176800000|2021-10-14 02:00:00|13660.8|13659.9|13668.2|13667.3|13669.2|13667.7|13660.4|13659.5|1977
1634180400000|2021-10-14 03:00:00|13668.1|13667.2|13670.5|13669|13673.3|13672.1|13667.6|13666.1|2334
1634184000000|2021-10-14 04:00:00|13670.6|13669.1|13665.3|13663.8|13671.6|13670.6|13664.3|13663.2|2109
1634187600000|2021-10-14 05:00:00|13665.2|13663.7|13667.6|13666.1|13669.5|13668.3|13661.7|13660.6|2201
1634191200000|2021-10-14 06:00:00|13667.9|13666.4|13688.7|13687.2|13689.5|13688.1|13665.6|13664.5|6320
1634194800000|2021-10-14 07:00:00|13688.6|13687.1|13697.6|13696.7|13699.9|13698.7|13684|13682.9|7019
1634198400000|2021-10-14 08:00:00|13697.7|13696.8|13712.9|13712|13719.1|13718|13696|13695.1|6882
1634202000000|2021-10-14 09:00:00|13713|13712.1|13723.5|13722.6|13725.6|13724.7|13711.6|13710.4|6713
1634205600000|2021-10-14 10:00:00|13723.6|13722.7|13710.8|13709.9|13735.1|13734|13708.8|13707.7|6035
1634209200000|2021-10-14 11:00:00|13710.9|13710|13716.7|13715.8|13726.8|13725.5|13707.6|13706.7|6099
1634212800000|2021-10-14 12:00:00|13716.3|13715.4|13716.7|13715.8|13720.9|13719.6|13700.5|13694|8211
1634216400000|2021-10-14 13:00:00|13717|13715.5|13701.8|13700.9|13719.8|13718.9|13693.7|13692.2|9765
1634220000000|2021-10-14 14:00:00|13701.7|13700.8|13683.9|13683|13713.1|13712.1|13678.9|13678|8107
1634223600000|2021-10-14 15:00:00|13683.7|13682.8|13685|13684.1|13686.9|13685.9|13675.9|13674.8|7322
1634227200000|2021-10-14 16:00:00|13684.9|13684|13686.1|13684.6|13691.7|13690.8|13678.3|13677.3|5636
1634230800000|2021-10-14 17:00:00|13685.5|13684|13680.9|13680|13685.7|13684.2|13678.6|13677.6|4151
1634234400000|2021-10-14 18:00:00|13681|13680.1|13686.6|13685.7|13688|13687.1|13679.8|13678.6|4059
1634238000000|2021-10-14 19:00:00|13686.7|13685.8|13672.3|13670.8|13688.3|13687|13670.8|13669.7|5136
1634241600000|2021-10-14 20:00:00|13672.4|13670.9|13676.2|13669.1|13678|13676.5|13668.1|13667|3011
1634245200000|2021-10-14 21:00:00|13677|13669.2|13678.3|13671.1|13680.7|13673.5|13676.2|13667.9|1908
1634248800000|2021-10-14 22:00:00|13678.6|13670.4|13674.6|13673.1|13679|13675.7|13674.3|13668.7|2961
1634252400000|2021-10-14 23:00:00|13674.5|13673|13669|13667.5|13677.5|13675.9|13668.3|13667.1|1455
1634256000000|2021-10-15 00:00:00|13669.2|13667.7|13677.7|13676.2|13677.8|13676.8|13668.9|13667.5|3511
1634259600000|2021-10-15 01:00:00|13677.6|13676.8|13675.2|13673.7|13682.4|13681|13673.4|13671.9|3329
1634263200000|2021-10-15 02:00:00|13675.3|13673.8|13687.3|13685.8|13688.2|13686.7|13671.3|13670.4|2908
1634266800000|2021-10-15 03:00:00|13687.2|13685.7|13686.4|13684.9|13689.2|13688.3|13684.5|13683.2|2173
1634270400000|2021-10-15 04:00:00|13686.3|13684.8|13687.1|13685.6|13690|13688.8|13685|13683.8|1805
1634274000000|2021-10-15 05:00:00|13686.8|13685.9|13678.3|13676.8|13688.3|13687|13675.4|13674.1|2871
1634277600000|2021-10-15 06:00:00|13678.4|13676.9|13699|13698.1|13700.3|13699.2|13675.5|13674.4|6678
1634281200000|2021-10-15 07:00:00|13698.9|13698|13721.4|13719.9|13729.6|13728.7|13696.7|13695.5|9137
1634284800000|2021-10-15 08:00:00|13721.3|13719.8|13722|13721.1|13740.2|13738.7|13716.4|13715.3|8011
1634288400000|2021-10-15 09:00:00|13721.9|13721|13728.1|13727.2|13734.8|13733.6|13717.9|13716.6|6888
1634292000000|2021-10-15 10:00:00|13728.2|13727.3|13745.4|13744.5|13746.2|13745.2|13726.1|13725|6357
1634295600000|2021-10-15 11:00:00|13745.5|13744.6|13751.7|13750.8|13758.6|13757.7|13742.7|13741.8|6671
1634299200000|2021-10-15 12:00:00|13751.8|13750.9|13734.5|13733.6|13755.2|13754.1|13733.7|13732.8|8921
1634302800000|2021-10-15 13:00:00|13734.4|13733.5|13755.7|13754.2|13758.1|13757.1|13733.4|13732.4|9670
1634306400000|2021-10-15 14:00:00|13755.8|13754.3|13769.9|13769|13773.8|13772.8|13744|13743|10203
1634310000000|2021-10-15 15:00:00|13769.7|13768.8|13756.4|13755.5|13771.5|13770.5|13753.6|13752.6|7874
1634313600000|2021-10-15 16:00:00|13756.3|13755.4|13758.6|13757.7|13764.8|13763.8|13754.6|13753.4|6260
1634317200000|2021-10-15 17:00:00|13758.7|13757.8|13756|13754.5|13759.9|13758.6|13754.9|13753.9|4291
1634320800000|2021-10-15 18:00:00|13755.8|13754.9|13748.9|13748|13762.8|13761.6|13747.5|13746.3|4984
1634324400000|2021-10-15 19:00:00|13748.8|13747.9|13743.9|13742.4|13752.2|13750.7|13740.8|13739.7|4595
1634328000000|2021-10-15 20:00:00|13744|13742.5|13752|13743.9|13762.6|13751.6|13740.5|13737.4|3938
1634500800000|2021-10-17 20:00:00|13763.9|13742.9|13761.5|13740.5|13771.4|13750.4|13758.6|13737.6|97
1634504400000|2021-10-17 21:00:00|13764.3|13743.3|13759.7|13748.7|13770.2|13756|13751|13739.1|2938
1634508000000|2021-10-17 22:00:00|13759.9|13748.9|13763|13759.4|13767.9|13760.6|13756.2|13747|9887
1634511600000|2021-10-17 23:00:00|13762.8|13759.6|13761.5|13760|13767.6|13764.7|13758.5|13750.7|5041
1634515200000|2021-10-18 00:00:00|13761.7|13760.2|13744.1|13742.6|13764.5|13763|13742.9|13741.6|3357
1634518800000|2021-10-18 01:00:00|13744.2|13742.7|13736.2|13734.7|13747.2|13745.9|13735|13732.6|3648
1634522400000|2021-10-18 02:00:00|13736.3|13734.8|13741.2|13740.3|13743.6|13742.3|13735.6|13734.3|2376
1634526000000|2021-10-18 03:00:00|13741.6|13740.1|13730.6|13729.1|13743.2|13742.1|13728.3|13727|2532
1634529600000|2021-10-18 04:00:00|13730.7|13729.2|13731.1|13730.2|13735.5|13734.3|13730.7|13729.2|2263
1634533200000|2021-10-18 05:00:00|13731|13730.1|13727.5|13726|13733.4|13732.2|13724.6|13723.5|3174
1634536800000|2021-10-18 06:00:00|13727.6|13726.1|13736.6|13735.7|13738.9|13737.7|13720|13718.9|6445
1634540400000|2021-10-18 07:00:00|13736.8|13735.3|13747.7|13746.8|13747.8|13746.9|13728.9|13728|7546
1634544000000|2021-10-18 08:00:00|13747.8|13746.9|13720.2|13719.3|13747.9|13747|13717|13716.1|7244
1634547600000|2021-10-18 09:00:00|13720.1|13719.2|13732.9|13732|13740.2|13739|13719.4|13718.2|6716
1634551200000|2021-10-18 10:00:00|13732.8|13731.9|13727.8|13726.9|13737.2|13735.9|13724.5|13723|6167
1634554800000|2021-10-18 11:00:00|13727.9|13727|13735|13733.5|13739.1|13737.9|13723.4|13722.4|6218
1634558400000|2021-10-18 12:00:00|13734.7|13733.8|13733.1|13732.2|13746.4|13745.5|13727.9|13726.8|9415
1634562000000|2021-10-18 13:00:00|13733.4|13731.9|13731.1|13730.2|13740.2|13739.3|13721.9|13721|9555
1634565600000|2021-10-18 14:00:00|13731.2|13730.3|13720.5|13719.6|13735.3|13734.1|13719.6|13718.6|8127
1634569200000|2021-10-18 15:00:00|13720.6|13719.7|13727.3|13726.4|13727.8|13726.9|13709.6|13708.7|6119
1634572800000|2021-10-18 16:00:00|13727.4|13726.5|13733.6|13732.7|13736.1|13735.2|13723.8|13722.9|4597
1634576400000|2021-10-18 17:00:00|13733.5|13732.6|13737.1|13736.2|13740.6|13739.7|13731.8|13730.9|3422
1634580000000|2021-10-18 18:00:00|13737|13736.1|13729.9|13729|13738.1|13737.1|13729.9|13728.8|3167
1634583600000|2021-10-18 19:00:00|13730|13729.1|13732.5|13731|13734.5|13733.2|13726.7|13725.6|3313
1634587200000|2021-10-18 20:00:00|13732.4|13730.9|13733.6|13722.6|13736.7|13731.1|13727.3|13722.6|2093
1634590800000|2021-10-18 21:00:00|13733.7|13722.7|13732.4|13726.4|13737|13728.9|13727.1|13718.8|4526
1634594400000|2021-10-18 22:00:00|13732.2|13726.5|13730.8|13729.3|13733.8|13730.7|13729.7|13722.2|4329
1634598000000|2021-10-18 23:00:00|13730.9|13729.4|13736.6|13735.1|13737.4|13735.9|13729.1|13727.6|1383
1634601600000|2021-10-19 00:00:00|13736.7|13735.2|13752.2|13751.3|13752.5|13751.4|13736.7|13735.2|3093
1634605200000|2021-10-19 01:00:00|13752.3|13751.4|13758.7|13757.2|13764.9|13763.6|13747.9|13746.6|4637
1634608800000|2021-10-19 02:00:00|13758.6|13757.1|13764.1|13763.2|13764.4|13763.5|13754.3|13753.4|3068
1634612400000|2021-10-19 03:00:00|13764|13763.1|13766.1|13764.6|13767.6|13766.3|13760.7|13759.2|2714
1634616000000|2021-10-19 04:00:00|13766.2|13764.7|13770.1|13769.2|13775.4|13774.3|13765.9|13764.5|2671
1634619600000|2021-10-19 05:00:00|13770|13769.1|13775|13773.5|13779.7|13778.8|13768.9|13767.8|3099
1634623200000|2021-10-19 06:00:00|13774.8|13773.3|13773.4|13772.5|13781.6|13780.7|13769.9|13768.7|5993
1634626800000|2021-10-19 07:00:00|13773.5|13772.6|13780.3|13779.4|13788.2|13787.3|13769.3|13768.3|8225
1634630400000|2021-10-19 08:00:00|13780.6|13779.1|13794.5|13793|13795.5|13794.5|13779.5|13778.2|6024
1634634000000|2021-10-19 09:00:00|13794.4|13792.9|13816.1|13814.6|13816.8|13815.6|13788.5|13787.1|6430
1634637600000|2021-10-19 10:00:00|13815.8|13814.9|13825.9|13825|13832.5|13831.2|13809|13807.9|6890
1634641200000|2021-10-19 11:00:00|13825.8|13824.9|13825.5|13824.6|13834.6|13833.5|13819.1|13817.8|6159
1634644800000|2021-10-19 12:00:00|13825.9|13825|13814|13813.1|13832.9|13832|13807.2|13805.7|6678
1634648400000|2021-10-19 13:00:00|13813.8|13812.9|13814.5|13813|13819.7|13818.5|13805.6|13804.2|8122
1634652000000|2021-10-19 14:00:00|13814.6|13813.1|13799.8|13798.9|13818.1|13817.1|13792.3|13791.1|8524
1634655600000|2021-10-19 15:00:00|13799.7|13798.8|13806.4|13805.5|13807.8|13806.9|13793.9|13793|6617
1634659200000|2021-10-19 16:00:00|13806.5|13805.6|13797.6|13796.1|13807.2|13806.3|13793|13792|4061
1634662800000|2021-10-19 17:00:00|13797.7|13796.2|13807.6|13806.7|13810.3|13809.4|13797.1|13796|3539
1634666400000|2021-10-19 18:00:00|13807.7|13806.8|13799.4|13798.5|13813.2|13812.3|13797.3|13796.4|3159
1634670000000|2021-10-19 19:00:00|13799.5|13798.6|13792.2|13791.3|13799.9|13798.6|13792.1|13791.2|3505
1634673600000|2021-10-19 20:00:00|13792.3|13791.4|13799.2|13788.2|13801|13793.7|13789.3|13788.1|2381
1634677200000|2021-10-19 21:00:00|13800.2|13789.2|13796|13790.5|13809.4|13798.4|13793.9|13784.3|5869
1634680800000|2021-10-19 22:00:00|13796.9|13789.2|13795.6|13794.1|13798.9|13794.4|13793.3|13785.8|2202
1634684400000|2021-10-19 23:00:00|13795.9|13794.4|13793.2|13791.7|13796|13794.6|13791.2|13790|1450
1634688000000|2021-10-20 00:00:00|13793.3|13791.8|13799.8|13798.3|13800.8|13799.5|13788.7|13787.5|4116
1634691600000|2021-10-20 01:00:00|13799.6|13798.1|13808.2|13806.7|13816|13814.5|13792.1|13790.8|4707
1634695200000|2021-10-20 02:00:00|13807.8|13806.3|13805.3|13804.4|13810.2|13809.1|13800.9|13799.4|3278
1634698800000|2021-10-20 03:00:00|13805.2|13804.3|13808.4|13806.9|13810.7|13809.5|13801.9|13800.7|2473
1634702400000|2021-10-20 04:00:00|13808.5|13807|13808.3|13807.4|13813.9|13812.9|13807.2|13806|2961
1634706000000|2021-10-20 05:00:00|13808.4|13807.5|13808.2|13804.8|13810.5|13809.4|13800.4|13799.5|2927
1634709600000|2021-10-20 06:00:00|13807.8|13805.1|13783|13782.1|13808.4|13806.9|13781.2|13780|6233
1634713200000|2021-10-20 07:00:00|13782.9|13782|13774.3|13772.8|13793|13791.9|13769.2|13767.7|8873
1634716800000|2021-10-20 08:00:00|13774.4|13772.9|13779.3|13777.8|13790.1|13789.2|13772.9|13771.8|5852
1634720400000|2021-10-20 09:00:00|13779.2|13777.7|13773.2|13772.3|13781.4|13780.5|13764.8|13763.7|4164
1634724000000|2021-10-20 10:00:00|13773.1|13772.2|13762.4|13760.9|13773.3|13772.3|13752.3|13750.9|5888
1634727600000|2021-10-20 11:00:00|13762.3|13760.8|13743.2|13742.3|13766.5|13765.4|13742.7|13741.8|5390
1634731200000|2021-10-20 12:00:00|13743.1|13742.2|13782.3|13781.4|13786.8|13785.9|13743.1|13742|8665
1634734800000|2021-10-20 13:00:00|13782.4|13781.5|13786.1|13785.2|13792.3|13791.1|13775.2|13774.3|8169
1634738400000|2021-10-20 14:00:00|13785.9|13785|13816.4|13814.9|13822.8|13821.5|13780.4|13779.5|8301
1634742000000|2021-10-20 15:00:00|13816.3|13814.8|13821.3|13819.8|13825.1|13824.2|13810.2|13809.3|6764
1634745600000|2021-10-20 16:00:00|13821.2|13819.7|13830.1|13829.2|13831|13830.1|13817.5|13816.2|4715
1634749200000|2021-10-20 17:00:00|13830.3|13828.8|13830.4|13828.9|13831.5|13830.5|13821.1|13820|5047
1634752800000|2021-10-20 18:00:00|13830.5|13829|13832.3|13831.4|13835|13834.1|13825.4|13824|3836
1634756400000|2021-10-20 19:00:00|13832.2|13831.3|13826.4|13824.9|13833.6|13832.4|13824.5|13823|3391
1634760000000|2021-10-20 20:00:00|13826.3|13825.4|13826.6|13822.1|13828.6|13827.1|13822.9|13821.2|2584
1634763600000|2021-10-20 21:00:00|13826.4|13822.2|13831.7|13820.7|13833|13822.2|13818.1|13807.1|2650
1634767200000|2021-10-20 22:00:00|13831.4|13820.4|13825|13823.5|13831.5|13827.9|13825|13817.9|2716
1634770800000|2021-10-20 23:00:00|13825.1|13823.6|13822.8|13821.3|13828|13826.5|13822.8|13821.3|1496
1634774400000|2021-10-21 00:00:00|13822.9|13821.4|13828|13826.5|13828.9|13827.6|13822.7|13821.4|3024
1634778000000|2021-10-21 01:00:00|13827.7|13826.8|13827.6|13826.7|13829.4|13828.3|13822.5|13821.2|3592
1634781600000|2021-10-21 02:00:00|13827.8|13826.9|13827.5|13826|13831.9|13830.5|13825.8|13824.8|3411
1634785200000|2021-10-21 03:00:00|13827.4|13825.9|13832.6|13831.1|13834|13832.9|13826.6|13825.3|2540
1634788800000|2021-10-21 04:00:00|13832.7|13831.2|13816.7|13815.8|13833.3|13832.2|13814.2|13812.7|4605
1634792400000|2021-10-21 05:00:00|13816.9|13815.4|13809.3|13807.8|13820.6|13819.1|13806.6|13805.1|4000
1634796000000|2021-10-21 06:00:00|13808.9|13807.4|13806.9|13806|13820.9|13819.8|13796.5|13795.3|7339
1634799600000|2021-10-21 07:00:00|13806.8|13805.9|13816.6|13815.1|13816.7|13815.5|13792.1|13791.2|7145
1634803200000|2021-10-21 08:00:00|13816.7|13815.2|13804.2|13803.3|13817.9|13817|13799.2|13798.1|6296
1634806800000|2021-10-21 09:00:00|13804.3|13803.4|13800.3|13798.8|13809.7|13808.5|13786.3|13785.1|5364
1634810400000|2021-10-21 10:00:00|13800.4|13798.9|13805|13803.5|13805.7|13804.8|13789.1|13787.9|4892
1634814000000|2021-10-21 11:00:00|13805.2|13803.7|13812.4|13810.9|13816.1|13815.2|13800|13799.1|5461
1634817600000|2021-10-21 12:00:00|13811.7|13810.8|13808.3|13807.4|13817.2|13815.9|13795.6|13794.7|8975
1634821200000|2021-10-21 13:00:00|13808.6|13807.1|13816.3|13814.8|13820.3|13819.3|13796.1|13795.2|9240
1634824800000|2021-10-21 14:00:00|13816.1|13814.6|13821.1|13820.2|13825.4|13824.2|13806.1|13804.9|10353
1634828400000|2021-10-21 15:00:00|13820.8|13819.9|13810.7|13809.8|13821.2|13820.3|13804|13803.1|6899
1634832000000|2021-10-21 16:00:00|13810.8|13809.9|13799.7|13798.8|13813.9|13813|13797.7|13796.7|4296
1634835600000|2021-10-21 17:00:00|13799.6|13798.7|13782|13781.1|13799.8|13798.9|13781.6|13780.1|5456
1634839200000|2021-10-21 18:00:00|13782.1|13781.2|13785|13784.1|13787.1|13786.1|13776.7|13775.7|4884
1634842800000|2021-10-21 19:00:00|13785.3|13783.8|13788.3|13786.8|13790.3|13789|13782.8|13781.6|4191
1634846400000|2021-10-21 20:00:00|13788.1|13786.6|13797.8|13789.8|13797.9|13794.2|13785.6|13784.1|3982
1634850000000|2021-10-21 21:00:00|13797.3|13788.8|13797.4|13790.6|13801.2|13794.3|13795.4|13786.7|9027
1634853600000|2021-10-21 22:00:00|13797.3|13790.9|13795.2|13792.3|13799|13794.2|13793.4|13790.9|2819
1634857200000|2021-10-21 23:00:00|13795|13792.7|13792.2|13790.7|13796.4|13794.9|13791.6|13790.1|1970
1634860800000|2021-10-22 00:00:00|13792|13790.5|13791.7|13790.2|13796.1|13794.6|13783.5|13782|4338
1634864400000|2021-10-22 01:00:00|13791.4|13790.5|13802.5|13801|13810.4|13808.9|13791|13789.9|6018
1634868000000|2021-10-22 02:00:00|13802.4|13800.9|13792.9|13792|13803|13801.5|13789.9|13788.8|3899
1634871600000|2021-10-22 03:00:00|13793|13792.1|13797.1|13795.6|13798.6|13797.3|13792.2|13790.8|3040
1634875200000|2021-10-22 04:00:00|13796.7|13795.2|13799.5|13798|13800.6|13799.1|13794.1|13792.9|2723
1634878800000|2021-10-22 05:00:00|13799.4|13797.9|13797.2|13793.5|13804.4|13803.2|13795.6|13789.2|3415
1634882400000|2021-10-22 06:00:00|13797.5|13793.1|13794.2|13793.3|13803.1|13802.1|13785.7|13784.5|7709
1634886000000|2021-10-22 07:00:00|13794.3|13793.4|13778.2|13776.7|13800.5|13799.3|13777.9|13776.6|9719
1634889600000|2021-10-22 08:00:00|13778.1|13776.6|13810.8|13809.9|13811.8|13810.9|13771.7|13770.2|9014
1634893200000|2021-10-22 09:00:00|13811.1|13809.6|13804.2|13802.7|13815.5|13814.5|13797.2|13795.8|7140
1634896800000|2021-10-22 10:00:00|13803.8|13802.9|13785|13784.1|13805.1|13804|13782.3|13781.3|5977
1634900400000|2021-10-22 11:00:00|13784.6|13783.7|13783.8|13782.9|13801.2|13800.1|13780.3|13779.4|5599
1634904000000|2021-10-22 12:00:00|13783.5|13782.6|13788.3|13786.8|13794.4|13793.5|13780.9|13779.7|8425
1634907600000|2021-10-22 13:00:00|13788.1|13786.6|13787.8|13786.9|13793.2|13792.3|13775.1|13774.1|8556
1634911200000|2021-10-22 14:00:00|13787.5|13786.6|13770.2|13769.3|13791.1|13790.2|13761.5|13760.2|8821
1634914800000|2021-10-22 15:00:00|13770.3|13769.4|13743.9|13742.4|13784.6|13783.7|13738.4|13735.5|13282
1634918400000|2021-10-22 16:00:00|13743.7|13742.2|13755.6|13754.7|13757.6|13756.4|13736.8|13735.3|9224
1634922000000|2021-10-22 17:00:00|13755.9|13754.4|13743.8|13742.9|13759.5|13758.6|13741.1|13740.1|6675
1634925600000|2021-10-22 18:00:00|13743.9|13743|13757.3|13756.4|13758.9|13757.9|13742.4|13741.5|5190
1634929200000|2021-10-22 19:00:00|13757.2|13756.3|13763|13761.5|13763|13761.6|13750.9|13749.7|5053
1634932800000|2021-10-22 20:00:00|13762.7|13761.2|13764.4|13753.4|13766.4|13761.8|13754.7|13751.8|3516
1635105600000|2021-10-24 20:00:00|13771.5|13750.5|13758.1|13742|13773.1|13752.1|13755.1|13734.1|112
1635109200000|2021-10-24 21:00:00|13760.5|13739.5|13753.5|13747.7|13767.8|13754|13752|13736.2|1654
1635112800000|2021-10-24 22:00:00|13753|13748.8|13765.4|13762.7|13765.9|13763.6|13753|13747.1|3797
1635116400000|2021-10-24 23:00:00|13764.8|13763.3|13762.8|13761.3|13765.8|13764.2|13754.7|13753.2|2514
1635120000000|2021-10-25 00:00:00|13762.9|13761.4|13772.9|13771.4|13777|13775.6|13761.5|13760.2|4824
1635123600000|2021-10-25 01:00:00|13773|13771.5|13768.5|13767.6|13776.6|13775.5|13760.5|13759.1|6052
1635127200000|2021-10-25 02:00:00|13768.4|13767.5|13775|13773.5|13775.8|13774.8|13765.2|13764.1|4903
1635130800000|2021-10-25 03:00:00|13774.9|13773.4|13781.8|13780.9|13785.8|13784.5|13774|13772.7|4201
1635134400000|2021-10-25 04:00:00|13782.2|13780.7|13783.3|13782.4|13785.8|13784.6|13781.2|13780|2313
1635138000000|2021-10-25 05:00:00|13783.6|13782.1|13781.7|13780.2|13784.5|13783.6|13774.9|13774|3318
1635141600000|2021-10-25 06:00:00|13781.6|13780.1|13771|13769.5|13784.4|13783.2|13759.9|13759|7043
1635145200000|2021-10-25 07:00:00|13771.1|13769.6|13788.5|13787|13791.7|13790.4|13768.5|13767|9194
1635148800000|2021-10-25 08:00:00|13788.7|13787.2|13771.6|13770.1|13792.8|13791.6|13771.1|13769.7|8454
1635152400000|2021-10-25 09:00:00|13771.5|13770|13751.9|13751|13777.1|13775.9|13743.3|13742.1|8204
1635156000000|2021-10-25 10:00:00|13752|13750.4|13771.7|13770.2|13774.9|13773.6|13750.7|13749.6|6802
1635159600000|2021-10-25 11:00:00|13771.3|13770.4|13754.7|13753.8|13775.7|13774.8|13752.2|13751.3|6396
1635163200000|2021-10-25 12:00:00|13754.8|13753.9|13749.3|13747.8|13761.6|13760.4|13742.4|13741.1|8665
1635166800000|2021-10-25 13:00:00|13749.2|13747.7|13759.8|13758.3|13773.2|13772.3|13746.2|13745|10760
1635170400000|2021-10-25 14:00:00|13759.9|13758.4|13769.1|13768.2|13773.8|13772.6|13753.3|13752.1|11172
1635174000000|2021-10-25 15:00:00|13769.3|13767.8|13773.8|13772.3|13780.7|13779.5|13766.2|13764.7|7522
1635177600000|2021-10-25 16:00:00|13773.7|13772.2|13759.6|13758.7|13773.8|13772.4|13757|13755.7|5577
1635181200000|2021-10-25 17:00:00|13759.5|13758.6|13769|13768.1|13771.8|13770.9|13759.5|13758.6|4201
1635184800000|2021-10-25 18:00:00|13769.1|13768.2|13771.5|13770.6|13776.5|13775.3|13769|13767.8|3468
1635188400000|2021-10-25 19:00:00|13771.1|13770.2|13767.1|13765.6|13771.6|13770.7|13763.7|13762.5|3117
1635192000000|2021-10-25 20:00:00|13767.2|13765.7|13770.5|13759.5|13771.7|13769|13764.2|13759.2|2154
1635195600000|2021-10-25 21:00:00|13771.5|13760.5|13771.7|13765|13775.6|13765.5|13770.2|13759.2|1937
1635199200000|2021-10-25 22:00:00|13771.6|13764.9|13763.4|13761.9|13773.2|13765.3|13763.3|13760.9|2371
1635202800000|2021-10-25 23:00:00|13763.5|13762|13764.6|13763.1|13765.2|13763.7|13759.6|13758.1|1142
1635206400000|2021-10-26 00:00:00|13764.7|13763.2|13760.6|13759.1|13767.4|13766.2|13757.5|13756.2|3926
1635210000000|2021-10-26 01:00:00|13760.3|13759.4|13765.1|13764.2|13772.8|13771.4|13758.1|13756.9|4707
1635213600000|2021-10-26 02:00:00|13765.5|13764|13766.5|13765|13769.6|13768.5|13762.3|13761|3358
1635217200000|2021-10-26 03:00:00|13766.4|13764.9|13766.4|13764.9|13767.5|13766.3|13762.1|13760.8|2419
1635220800000|2021-10-26 04:00:00|13766.3|13764.8|13762.3|13760.8|13766.5|13765.3|13758.3|13757.4|2601
1635224400000|2021-10-26 05:00:00|13762.2|13760.7|13758.9|13757.4|13763.5|13762|13757.6|13756.5|3143
1635228000000|2021-10-26 06:00:00|13759|13757.5|13780.8|13779.3|13782.4|13781.1|13758.2|13756.9|6392
1635231600000|2021-10-26 07:00:00|13780.7|13779.8|13771.2|13770.3|13788.8|13787.3|13762.4|13761.1|9279
1635235200000|2021-10-26 08:00:00|13771.1|13770.2|13785|13784.1|13787.5|13786.2|13766.1|13765|8768
1635238800000|2021-10-26 09:00:00|13784.9|13784|13793.4|13791.9|13797.5|13796.5|13780.3|13779|7069
1635242400000|2021-10-26 10:00:00|13793.8|13792.9|13826|13824.5|13829.8|13828.6|13792.7|13791.6|7234
1635246000000|2021-10-26 11:00:00|13826.2|13824.7|13807.3|13806.4|13830.1|13829.2|13806.8|13805.9|6775
1635249600000|2021-10-26 12:00:00|13807.1|13806.2|13806.7|13805.2|13810.5|13809.5|13791.3|13790|8269
1635253200000|2021-10-26 13:00:00|13806.8|13805.3|13798.4|13795.9|13807.7|13806.5|13786.1|13784.8|9546
1635256800000|2021-10-26 14:00:00|13798.3|13795.1|13791.2|13790.3|13804.4|13803.2|13788.4|13787.3|10244
1635260400000|2021-10-26 15:00:00|13791.1|13790.2|13770.4|13769.5|13795.4|13794.2|13766.3|13765|9194
1635264000000|2021-10-26 16:00:00|13770.3|13769.4|13761|13759.5|13771.7|13770.4|13759.2|13757.9|6989
1635267600000|2021-10-26 17:00:00|13760.9|13759.4|13765.5|13764.6|13767.5|13766.4|13758.7|13757.7|5722
1635271200000|2021-10-26 18:00:00|13765.4|13764.5|13766.5|13765.6|13771.8|13770.4|13762.7|13761.7|4435
1635274800000|2021-10-26 19:00:00|13766.3|13765.4|13764.3|13762.8|13768.3|13766.9|13761.5|13760.1|5033
1635278400000|2021-10-26 20:00:00|13764.2|13762.7|13770.8|13759.8|13776.8|13766.1|13762.5|13759.4|2834
1635282000000|2021-10-26 21:00:00|13771.9|13760.9|13768.5|13763.2|13779.4|13768.4|13766.8|13758|2825
1635285600000|2021-10-26 22:00:00|13768.6|13763.3|13765.4|13763.9|13771.8|13765.4|13765.3|13761.6|2597
1635289200000|2021-10-26 23:00:00|13765.5|13764|13766.5|13765|13768.9|13767.4|13763.5|13762|1515
1635292800000|2021-10-27 00:00:00|13766.6|13765.1|13768.4|13767.5|13779.3|13777.8|13766.2|13764.7|5372
1635296400000|2021-10-27 01:00:00|13768.7|13767.2|13767.1|13765.6|13775.4|13774.3|13766|13764.7|4117
1635300000000|2021-10-27 02:00:00|13767|13765.5|13774.1|13773.2|13775.6|13774.5|13766.4|13765.5|3656
1635303600000|2021-10-27 03:00:00|13774.2|13773.3|13770.3|13768.8|13776.6|13775.3|13769.9|13768.6|2336
1635307200000|2021-10-27 04:00:00|13770.4|13768.9|13775.4|13773.9|13775.5|13774.4|13768.1|13766.8|1762
1635310800000|2021-10-27 05:00:00|13775.3|13773.8|13761.5|13760|13775.9|13774.4|13760|13758.9|2789
1635314400000|2021-10-27 06:00:00|13761.6|13760.1|13774.3|13773.4|13779.8|13778.8|13759.2|13758.3|5604
1635318000000|2021-10-27 07:00:00|13774.2|13773.3|13747.2|13745.7|13781.7|13780.3|13744.1|13742.9|9788
1635321600000|2021-10-27 08:00:00|13746.6|13745.6|13724.4|13722.9|13760.7|13759.2|13722.9|13722|10251
1635325200000|2021-10-27 09:00:00|13724.5|13723|13734.5|13733|13739|13737.8|13719.3|13717.8|8460
1635328800000|2021-10-27 10:00:00|13734.4|13732.9|13713.4|13711.9|13739|13738|13712.8|13711.4|7553
1635332400000|2021-10-27 11:00:00|13713.6|13712.1|13733.3|13732.4|13735.4|13734.1|13710.9|13709.7|7865
1635336000000|2021-10-27 12:00:00|13733.1|13732.2|13739.1|13738.2|13755.4|13754|13727.4|13725.9|9822
1635339600000|2021-10-27 13:00:00|13739.2|13738.3|13744|13742.5|13745.6|13744.4|13723.3|13721.8|11991
1635343200000|2021-10-27 14:00:00|13743.8|13742.3|13715.9|13714.4|13753.2|13751.7|13709.9|13708.6|15864
1635346800000|2021-10-27 15:00:00|13716.1|13714.6|13739.3|13737.8|13739.4|13737.9|13713|13711.9|10410
1635350400000|2021-10-27 16:00:00|13739.8|13738.3|13748.3|13746.8|13753.1|13751.6|13737.3|13736|7995
1635354000000|2021-10-27 17:00:00|13748.4|13746.9|13756.5|13755|13759.8|13758.6|13747|13745.5|7029
1635357600000|2021-10-27 18:00:00|13756.4|13754.9|13746.6|13745.1|13759.3|13758|13746.4|13744.9|5251
1635361200000|2021-10-27 19:00:00|13746.5|13745.6|13738|13736.5|13747.8|13746.6|13732.8|13731.4|6732
1635364800000|2021-10-27 20:00:00|13737.9|13736.4|13750.1|13739.1|13750.5|13740.5|13737.1|13735.6|3061
1635368400000|2021-10-27 21:00:00|13750.6|13739.6|13747.4|13737.2|13753.4|13742.4|13743.6|13735|2034
1635372000000|2021-10-27 22:00:00|13748.3|13737.3|13740.4|13738|13749.7|13740.7|13739.2|13736.6|3424
1635375600000|2021-10-27 23:00:00|13740|13738.2|13732.6|13731.1|13740|13738.5|13731.8|13730.3|2491
1635379200000|2021-10-28 00:00:00|13732.7|13731.2|13728.6|13727.7|13737.8|13736.5|13724.7|13723.2|4547
1635382800000|2021-10-28 01:00:00|13728.7|13727.8|13736.7|13735.2|13738.1|13736.6|13722.7|13721.8|5736
1635386400000|2021-10-28 02:00:00|13736.6|13735.1|13743.2|13741.7|13745.5|13744.4|13735.8|13734.4|5607
1635390000000|2021-10-28 03:00:00|13743.3|13741.8|13746.5|13745.6|13747.2|13746|13739.8|13738.4|3862
1635393600000|2021-10-28 04:00:00|13746.4|13745.5|13745.9|13745|13748.3|13747.1|13738.7|13737.5|3417
1635397200000|2021-10-28 05:00:00|13746|13745.1|13743.9|13742.4|13747.7|13746.7|13740.8|13739.6|3585
1635400800000|2021-10-28 06:00:00|13744.1|13742.6|13750.9|13749.4|13756.3|13754.8|13735.6|13734.5|7625
1635404400000|2021-10-28 07:00:00|13750.5|13749|13760.1|13758.6|13775.1|13773.7|13748.9|13747.6|9843
1635408000000|2021-10-28 08:00:00|13760.3|13758.8|13751.1|13749.6|13767.6|13766.1|13743.5|13742.1|9752
1635411600000|2021-10-28 09:00:00|13751.2|13749.7|13756.2|13754.7|13758.8|13757.9|13739.7|13738.2|8633
1635415200000|2021-10-28 10:00:00|13756.3|13754.8|13761.5|13760|13761.8|13760.7|13751|13749.7|7634
1635418800000|2021-10-28 11:00:00|13761.3|13760.4|13750.7|13749.2|13764.9|13763.7|13745|13743.8|8290
1635422400000|2021-10-28 12:00:00|13750.6|13749.1|13759.8|13758.3|13760.8|13759.3|13730.6|13729.5|14250
1635426000000|2021-10-28 13:00:00|13759.6|13758.1|13783.6|13780.9|13788.1|13786.8|13755.9|13754.7|15878
1635429600000|2021-10-28 14:00:00|13782.7|13781.2|13800.2|13798.7|13808.3|13807.3|13782.3|13779.6|13713
1635433200000|2021-10-28 15:00:00|13799.8|13798.3|13804.4|13802.9|13815.6|13814.5|13797|13796.1|10640
1635436800000|2021-10-28 16:00:00|13804.1|13803.2|13792.3|13791.4|13807.6|13806.3|13788.9|13787.7|8521
1635440400000|2021-10-28 17:00:00|13792.4|13791.5|13791.6|13790.1|13797.9|13796.7|13786.2|13785.2|7883
1635444000000|2021-10-28 18:00:00|13791.5|13790|13788.3|13787.4|13794.8|13793.6|13786.5|13785.6|5836
1635447600000|2021-10-28 19:00:00|13788.2|13787.3|13789.7|13788.2|13795|13793.7|13786.3|13784.9|6162
1635451200000|2021-10-28 20:00:00|13789.6|13788.1|13800|13789|13800|13796.5|13787.6|13786.7|3827
1635454800000|2021-10-28 21:00:00|13799.7|13788.7|13797.6|13792.2|13804.1|13793.4|13795|13785.9|2189
1635458400000|2021-10-28 22:00:00|13798.1|13791.9|13800.5|13798.3|13801.9|13798.6|13793.5|13789.3|4575
1635462000000|2021-10-28 23:00:00|13800.6|13798.5|13799.5|13798|13801.7|13800.2|13795.8|13794.3|2543
1635465600000|2021-10-29 00:00:00|13799.7|13798.2|13795.9|13794.4|13804.9|13803.5|13791.4|13790.3|5675
1635469200000|2021-10-29 01:00:00|13796|13794.5|13793.7|13792.8|13797|13795.6|13788.8|13787.5|5855
1635472800000|2021-10-29 02:00:00|13794.1|13792.6|13796.9|13795.4|13797|13796|13788.2|13787|4263
1635476400000|2021-10-29 03:00:00|13797.2|13795.7|13795.6|13794.1|13798.2|13797|13793.5|13792.4|3581
1635480000000|2021-10-29 04:00:00|13795.5|13794|13788.6|13787.7|13799.9|13798.7|13788.5|13787.3|2673
1635483600000|2021-10-29 05:00:00|13788.8|13787.3|13789.6|13788.1|13795.8|13794.5|13787.1|13786|4817
1635487200000|2021-10-29 06:00:00|13789.9|13788.4|13780.4|13779.5|13795.1|13793.9|13779.2|13778.1|6868
1635490800000|2021-10-29 07:00:00|13780.7|13779.2|13790.4|13788.9|13802.6|13801.4|13778.1|13776.9|9114
1635494400000|2021-10-29 08:00:00|13790.5|13789|13772.4|13771.5|13790.6|13789.3|13769.8|13768.6|8923
1635498000000|2021-10-29 09:00:00|13772.5|13771.6|13792|13791.1|13792.1|13791.2|13764.6|13763.5|8413
1635501600000|2021-10-29 10:00:00|13792.1|13790.6|13785.6|13784.1|13801.3|13800.3|13782.4|13781.5|8591
1635505200000|2021-10-29 11:00:00|13785.3|13784.4|13790|13789.1|13796.5|13795.6|13778.9|13777.7|6462
1635508800000|2021-10-29 12:00:00|13789.6|13788.7|13759.6|13758.7|13790.8|13789.4|13755.5|13754.4|11676
1635512400000|2021-10-29 13:00:00|13759.5|13758.6|13754.2|13752.7|13776.5|13775|13749.6|13748.7|12054
1635516000000|2021-10-29 14:00:00|13754.6|13753.1|13707.1|13705.6|13755|13753.5|13702.8|13701.8|13995
1635519600000|2021-10-29 15:00:00|13706.6|13705.7|13685.5|13684|13714.8|13713.5|13681.2|13679.7|13364
1635523200000|2021-10-29 16:00:00|13685.6|13684.1|13673.9|13672.4|13687.6|13686.2|13668.8|13667.8|8342
1635526800000|2021-10-29 17:00:00|13673.6|13672.1|13694|13692.5|13694.2|13692.9|13672.2|13670.7|5834
1635530400000|2021-10-29 18:00:00|13694.4|13692.9|13689.6|13688.7|13699.5|13698.3|13688.8|13687.5|5453
1635534000000|2021-10-29 19:00:00|13689.9|13689|13686.1|13684.6|13691.6|13690.1|13675|13673.5|5895
1635537600000|2021-10-29 20:00:00|13686|13684.5|13698.4|13687.4|13702.7|13695.5|13684.6|13683.1|4753
1635714000000|2021-10-31 21:00:00|13701.3|13680.3|13690.1|13676.7|13703.7|13685.9|13680.4|13659.4|2494
1635717600000|2021-10-31 22:00:00|13689.3|13676.5|13686.9|13684.5|13693.4|13686.1|13682.3|13670.2|4216
1635721200000|2021-10-31 23:00:00|13686.5|13685|13683.5|13682|13688.9|13687.4|13681.6|13680.1|1981
1635724800000|2021-11-01 00:00:00|13683.7|13682.2|13675.7|13674.2|13688.7|13687.7|13667.2|13664.9|3850
1635728400000|2021-11-01 01:00:00|13675.6|13674.1|13682.5|13681|13683.4|13682.2|13673.3|13672.1|3849
1635732000000|2021-11-01 02:00:00|13682.4|13680.9|13685.2|13683.7|13686.8|13685.4|13678.2|13677|3836
1635735600000|2021-11-01 03:00:00|13685.3|13683.8|13680.4|13678.9|13686.7|13685.4|13679.1|13677.9|2904
1635739200000|2021-11-01 04:00:00|13680.3|13678.8|13674.9|13673.4|13680.3|13679|13673.4|13672.1|1987
1635742800000|2021-11-01 05:00:00|13675|13673.5|13687.2|13686.3|13688.6|13687.3|13674.6|13673.3|3291
1635746400000|2021-11-01 06:00:00|13687.3|13686.4|13667|13665.5|13687.5|13686.4|13666.2|13664.8|5286
1635750000000|2021-11-01 07:00:00|13667.1|13665.6|13652|13650.5|13668.9|13667.4|13643.4|13642|7208
1635753600000|2021-11-01 08:00:00|13651.7|13650.2|13658.6|13657.7|13679.1|13677.9|13650.5|13649|8452
1635757200000|2021-11-01 09:00:00|13659.1|13657.6|13657.2|13655.7|13669.4|13668|13644.1|13642.6|7065
1635760800000|2021-11-01 10:00:00|13657.4|13655.9|13655|13653.5|13664.4|13663|13642.7|13641.2|6004
1635764400000|2021-11-01 11:00:00|13654.9|13653.4|13677.1|13675.6|13678.2|13676.9|13648.1|13646.6|5498
1635768000000|2021-11-01 12:00:00|13677.2|13675.7|13686.4|13684.9|13690.5|13689.4|13671.8|13670.3|7718
1635771600000|2021-11-01 13:00:00|13686.2|13684.7|13675.1|13672.3|13694.1|13692.7|13673.8|13672.3|7955
1635775200000|2021-11-01 14:00:00|13675.4|13672.6|13683.6|13682.7|13684|13682.9|13662|13660.5|10382
1635778800000|2021-11-01 15:00:00|13683.7|13682.8|13678.5|13677.6|13693.5|13692.3|13673.9|13672.8|7971
1635782400000|2021-11-01 16:00:00|13678.8|13677.9|13660.8|13659.9|13682.4|13681.2|13659.1|13657.8|6261
1635786000000|2021-11-01 17:00:00|13660.9|13660|13660.3|13659.4|13665.4|13664.2|13653.8|13652.7|4779
1635789600000|2021-11-01 18:00:00|13660.4|13659.5|13659.1|13657.6|13662.5|13661.3|13653.3|13652.2|5202
1635793200000|2021-11-01 19:00:00|13658.3|13657.4|13663.7|13662.2|13664.8|13663.3|13657.2|13655.7|3840
1635796800000|2021-11-01 20:00:00|13663.6|13662.1|13670.7|13659.7|13676|13665|13656.2|13654.8|2235
1635800400000|2021-11-01 21:00:00|13670.1|13659.1|13668.1|13662.5|13684.8|13673.8|13663.2|13652.2|5224
1635804000000|2021-11-01 22:00:00|13668|13660.5|13661.3|13659|13669.6|13663.6|13660.4|13656.9|2714
1635807600000|2021-11-01 23:00:00|13661|13659.5|13655.4|13653.9|13662.9|13661|13655.4|13653.9|1498
1635811200000|2021-11-02 00:00:00|13655.5|13654|13651.4|13649.9|13660.4|13658.9|13648.6|13647.1|3229
1635814800000|2021-11-02 01:00:00|13651.5|13650|13652.7|13651.2|13655.5|13654|13649|13647.7|4060
1635818400000|2021-11-02 02:00:00|13652.6|13651.1|13657.8|13656.3|13657.8|13656.9|13650|13648.8|3469
1635822000000|2021-11-02 03:00:00|13657.9|13656.4|13651.7|13650.8|13657.9|13656.6|13646.6|13645.1|5009
1635825600000|2021-11-02 04:00:00|13651.9|13650.4|13660.4|13659.5|13663|13661.8|13648.2|13646.9|3338
1635829200000|2021-11-02 05:00:00|13660.3|13659.4|13655.8|13654.9|13661.7|13660.5|13650.9|13649.8|4413
1635832800000|2021-11-02 06:00:00|13655.7|13654.2|13653.5|13652|13657.9|13656.6|13640.5|13639.2|6676
1635836400000|2021-11-02 07:00:00|13653.1|13651.6|13659.6|13658.7|13668.6|13667.1|13646.8|13645.3|7049
1635840000000|2021-11-02 08:00:00|13659.5|13658.6|13633.3|13632.4|13661.9|13660.8|13632.4|13630.9|8819
1635843600000|2021-11-02 09:00:00|13633.5|13632|13642.2|13640.7|13650|13648.5|13629.6|13628.1|6698
1635847200000|2021-11-02 10:00:00|13642.1|13640.6|13638.5|13637.6|13645.8|13644.6|13627|13625.9|5716
1635850800000|2021-11-02 11:00:00|13638.4|13637.5|13649.1|13647.6|13649.2|13648.1|13626.2|13625.3|6509
1635854400000|2021-11-02 12:00:00|13649.2|13647.7|13662.1|13660.6|13662.2|13660.7|13644.6|13643.4|8560
1635858000000|2021-11-02 13:00:00|13661.9|13660.4|13633.5|13632|13664.4|13663.3|13631.2|13630.1|7882
1635861600000|2021-11-02 14:00:00|13633.4|13631.9|13625.9|13625|13636.1|13634.9|13618.2|13617.2|8808
1635865200000|2021-11-02 15:00:00|13626|13624.5|13611.8|13610.9|13636.5|13635.2|13608.9|13607.8|7488
1635868800000|2021-11-02 16:00:00|13611.9|13611|13607.3|13605.8|13618.5|13617.2|13606.3|13605|5379
1635872400000|2021-11-02 17:00:00|13607.4|13605.9|13619.8|13618.9|13621.4|13620.2|13606.7|13605.5|3811
1635876000000|2021-11-02 18:00:00|13619.6|13618.7|13618.3|13616.8|13625.7|13624.8|13613.8|13612.7|3846
1635879600000|2021-11-02 19:00:00|13618.2|13616.7|13616.9|13615.4|13623.5|13622|13614.4|13612.9|4066
1635883200000|2021-11-02 20:00:00|13617.1|13615.6|13617.6|13609.7|13619.2|13617.7|13613|13609.7|1874
1635886800000|2021-11-02 21:00:00|13621.3|13610.3|13623.4|13612.4|13627|13616.1|13613.5|13606.1|4639
1635890400000|2021-11-02 22:00:00|13623.7|13612.7|13616.6|13614.1|13627.1|13618.4|13614.9|13610.2|2903
1635894000000|2021-11-02 23:00:00|13617|13613.8|13617.2|13615.7|13617.5|13615.7|13612.6|13611.2|1424
1635897600000|2021-11-03 00:00:00|13617.1|13615.6|13620|13618.5|13620.2|13619|13611.5|13610|2128
1635901200000|2021-11-03 01:00:00|13619.9|13618.4|13630.2|13628.7|13630.5|13629.3|13619.3|13617.8|2870
1635904800000|2021-11-03 02:00:00|13630.3|13628.8|13626.4|13624.9|13630.3|13628.9|13623.3|13622.1|2530
1635908400000|2021-11-03 03:00:00|13626.3|13624.8|13632.9|13632|13634.4|13633|13626|13624.6|2573
1635912000000|2021-11-03 04:00:00|13633.1|13631.6|13631.2|13629.7|13634.1|13632.8|13626.9|13625.7|2190
1635915600000|2021-11-03 05:00:00|13631.1|13629.6|13631.3|13629.8|13633.3|13632.1|13627.9|13626.4|2345
1635919200000|2021-11-03 06:00:00|13631.2|13629.7|13633.1|13631.6|13635.6|13634.4|13628.7|13627.6|3876
1635922800000|2021-11-03 07:00:00|13633|13631.5|13621.3|13619.8|13634.5|13633|13620.1|13618.6|5372
1635926400000|2021-11-03 08:00:00|13621.2|13619.7|13621.3|13619.8|13626.7|13625.4|13608.2|13606.7|7137
1635930000000|2021-11-03 09:00:00|13621.2|13619.7|13627.2|13625.7|13633.4|13631.4|13616.8|13615.3|6090
1635933600000|2021-11-03 10:00:00|13626.9|13625.4|13624.7|13623.2|13627.9|13626.4|13618|13616.6|5750
1635937200000|2021-11-03 11:00:00|13624.5|13623|13653.7|13652.2|13655.4|13654.1|13622.8|13621.6|5282
1635940800000|2021-11-03 12:00:00|13653.9|13652.4|13658.2|13656.7|13665.4|13664|13650.3|13649|8601
1635944400000|2021-11-03 13:00:00|13657.4|13656.5|13649.9|13640.9|13658.3|13656.8|13637|13635.5|7378
1635948000000|2021-11-03 14:00:00|13648.3|13640.8|13660.9|13659.4|13667.2|13665.7|13633.7|13632.4|10003
1635951600000|2021-11-03 15:00:00|13660.8|13659.3|13659.8|13658.3|13665.4|13664.1|13651.7|13650.2|7160
1635955200000|2021-11-03 16:00:00|13659.6|13658.1|13664.1|13662.6|13667.4|13665.9|13655.8|13654.4|5720
1635958800000|2021-11-03 17:00:00|13664.2|13662.7|13661.8|13656.6|13669.6|13664.7|13656.9|13654.7|4662
1635962400000|2021-11-03 18:00:00|13662.4|13655.9|13678.6|13677.1|13693|13691.5|13643.6|13642.1|23334
1635966000000|2021-11-03 19:00:00|13678.9|13677.4|13682.9|13681.4|13689.4|13687.9|13669.1|13667.6|14925
1635969600000|2021-11-03 20:00:00|13683.1|13681.6|13690.3|13679.3|13692.5|13690.7|13679.3|13677.2|4750
1635973200000|2021-11-03 21:00:00|13692.7|13681.7|13686.9|13682.6|13696.2|13686.1|13686.4|13678.8|1495
1635976800000|2021-11-03 22:00:00|13687.4|13683.5|13691.9|13690.4|13696.4|13694|13685.9|13678.5|3497
1635980400000|2021-11-03 23:00:00|13692.1|13690.5|13694.9|13693.4|13699.3|13697.8|13689.1|13687.5|3066
1635984000000|2021-11-04 00:00:00|13695|13693.5|13681.5|13680|13695.3|13693.8|13680.8|13679.6|4884
1635987600000|2021-11-04 01:00:00|13681.2|13679.7|13673.6|13672.1|13683.5|13682.6|13671.7|13670.2|4169
1635991200000|2021-11-04 02:00:00|13673.7|13672.2|13674.2|13673.3|13677.6|13676.4|13669.5|13668.6|2507
1635994800000|2021-11-04 03:00:00|13674.1|13673.2|13662.9|13661.4|13674.6|13673.3|13660.1|13659|3111
1635998400000|2021-11-04 04:00:00|13662.8|13661.3|13657.8|13656.3|13664.3|13662.9|13655.6|13654.5|2333
1636002000000|2021-11-04 05:00:00|13657.9|13656.4|13657.5|13656.6|13659.5|13658.2|13652.3|13651.1|2972
1636005600000|2021-11-04 06:00:00|13657.8|13656.3|13655.2|13653.7|13665.6|13664.1|13652.6|13651.1|5210
1636009200000|2021-11-04 07:00:00|13655.1|13653.6|13658.8|13657.9|13671.2|13669.7|13652.4|13650.9|6500
1636012800000|2021-11-04 08:00:00|13659.3|13657.8|13645|13643.5|13661.5|13660|13634|13632.5|9720
1636016400000|2021-11-04 09:00:00|13645.2|13643.7|13629.2|13627.7|13645.3|13644|13625.1|13623.9|6129
1636020000000|2021-11-04 10:00:00|13629.3|13627.8|13634.1|13633.2|13634.3|13633.3|13616.9|13616|6200
1636023600000|2021-11-04 11:00:00|13634.4|13632.9|13642.8|13637.4|13654.7|13651.9|13618.8|13617.9|6689
1636027200000|2021-11-04 12:00:00|13643.2|13637.5|13545.9|13544.4|13643.2|13638.8|13533.1|13531.6|17506
1636030800000|2021-11-04 13:00:00|13545.7|13544.2|13529.9|13528.4|13564.2|13562.7|13522.1|13520.6|11225
1636034400000|2021-11-04 14:00:00|13530|13528.5|13505.7|13504.2|13532.2|13530.9|13501.2|13499.9|11537
1636038000000|2021-11-04 15:00:00|13505.8|13504.3|13492|13491.1|13507|13505.7|13471.7|13470.5|10128
1636041600000|2021-11-04 16:00:00|13492.4|13491.5|13492.2|13490.7|13516.8|13515.3|13489.6|13488.1|7903
1636045200000|2021-11-04 17:00:00|13492.1|13490.6|13493.1|13491.6|13495.5|13494|13484.9|13483.8|5848
1636048800000|2021-11-04 18:00:00|13493|13491.5|13493.4|13491.9|13505|13503.5|13491.7|13490.2|5244
1636052400000|2021-11-04 19:00:00|13493.3|13491.8|13504.1|13502.6|13504.9|13503.4|13493.3|13491.8|4058
1636056000000|2021-11-04 20:00:00|13504|13502.5|13502.7|13496.3|13504.7|13503.2|13494.9|13493.4|3585
1636059600000|2021-11-04 21:00:00|13503.6|13495.3|13502.8|13496.4|13505.8|13498.5|13496.8|13485.8|2222
1636063200000|2021-11-04 22:00:00|13501.9|13495.6|13505.2|13503.1|13508.1|13505.8|13498.6|13493.7|2934
1636066800000|2021-11-04 23:00:00|13504.9|13503.4|13509|13507.5|13509.2|13507.7|13501.6|13500.1|2386
1636070400000|2021-11-05 00:00:00|13508.9|13507.4|13499.2|13497.7|13508.9|13507.4|13490.3|13489.1|4188
1636074000000|2021-11-05 01:00:00|13499.1|13498.2|13487.4|13486.5|13500.1|13498.8|13486|13485.1|5180
1636077600000|2021-11-05 02:00:00|13487.3|13486.4|13488.2|13486.7|13494.5|13493.2|13484.5|13483.4|3980
1636081200000|2021-11-05 03:00:00|13488.1|13486.6|13500.4|13498.9|13502.4|13500.9|13485.3|13484|2838
1636084800000|2021-11-05 04:00:00|13500.6|13499.1|13496.3|13495.4|13502.8|13501.4|13491.9|13490.7|2742
1636088400000|2021-11-05 05:00:00|13496|13495.1|13492.5|13491.6|13498.9|13497.7|13491.2|13489.9|2641
1636092000000|2021-11-05 06:00:00|13492.7|13491.2|13495|13493.5|13498.1|13497.1|13490.2|13489.1|4260
1636095600000|2021-11-05 07:00:00|13495.1|13493.6|13505.8|13504.3|13509.6|13508.6|13490.6|13489.5|5001
1636099200000|2021-11-05 08:00:00|13505.7|13504.2|13451.6|13450.1|13505.8|13504.8|13450.2|13448.9|10202
1636102800000|2021-11-05 09:00:00|13451.7|13450.2|13433.9|13432.4|13455.7|13454.7|13430.8|13429.3|8193
1636106400000|2021-11-05 10:00:00|13433.8|13432.3|13443.8|13442.9|13444.5|13443.5|13424.8|13423.8|8125
1636110000000|2021-11-05 11:00:00|13444|13442.5|13443.1|13441.6|13449.5|13448.6|13435.3|13434.4|8724
1636113600000|2021-11-05 12:00:00|13443.2|13441.7|13447.1|13445.6|13465|13463.5|13430.6|13429.1|12963
1636117200000|2021-11-05 13:00:00|13447|13445.5|13459.1|13457.6|13478.9|13477.7|13444.9|13444|11988
1636120800000|2021-11-05 14:00:00|13459.2|13457.7|13464.9|13464|13477.1|13476|13454|13452.9|8614
1636124400000|2021-11-05 15:00:00|13464.8|13463.9|13490.4|13489.5|13500.1|13499.1|13462.2|13461.1|9949
1636128000000|2021-11-05 16:00:00|13490.7|13489.2|13504.5|13503.6|13505.4|13504.2|13477.5|13476.4|7034
1636131600000|2021-11-05 17:00:00|13504.6|13503.7|13492.7|13491.2|13507.8|13506.4|13488.2|13487.2|5573
1636135200000|2021-11-05 18:00:00|13492.8|13491.3|13481.7|13480.8|13495|13493.7|13481.3|13480.4|5048
1636138800000|2021-11-05 19:00:00|13481.6|13480.7|13493.8|13492.3|13494.4|13492.9|13481.1|13479.9|4507
1636142400000|2021-11-05 20:00:00|13493.7|13492.2|13501.3|13491.8|13504.7|13496|13488.2|13486.7|3348
1636318800000|2021-11-07 21:00:00|13486.1|13476.8|13485.2|13476.6|13490|13483.3|13482.9|13474.2|237
1636322400000|2021-11-07 22:00:00|13484.1|13476.7|13496|13485|13506.5|13495.5|13484.1|13473.1|4828
1636326000000|2021-11-07 23:00:00|13493.1|13483.8|13491.4|13489.9|13496.5|13491.4|13487|13483.7|7239
1636329600000|2021-11-08 00:00:00|13491.3|13489.8|13483.1|13481.6|13495.4|13494.2|13482.8|13481.3|3684
1636333200000|2021-11-08 01:00:00|13483|13481.5|13473.8|13472.3|13488.1|13486.6|13472.9|13471.7|4332
1636336800000|2021-11-08 02:00:00|13473.9|13472.4|13481.3|13480.4|13481.3|13480.4|13472.8|13471.3|3341
1636340400000|2021-11-08 03:00:00|13481.2|13480.3|13479.8|13478.3|13486.4|13485|13478.7|13477.4|3146
1636344000000|2021-11-08 04:00:00|13480.1|13478.6|13480.4|13479.5|13482.4|13481|13473.5|13472.2|2486
1636347600000|2021-11-08 05:00:00|13480.3|13479.4|13487.7|13486.2|13488.1|13486.9|13480.3|13479.1|2565
1636351200000|2021-11-08 06:00:00|13487.8|13486.3|13485.5|13484|13493.8|13492.6|13484.1|13482.6|3783
1636354800000|2021-11-08 07:00:00|13485.4|13483.9|13481.8|13480.3|13497|13495.9|13474.9|13473.4|6233
1636358400000|2021-11-08 08:00:00|13481.7|13480.2|13485.8|13484.3|13491.8|13490.3|13450.8|13449.3|8853
1636362000000|2021-11-08 09:00:00|13485.7|13484.2|13490.6|13489.1|13501.6|13500.1|13484.3|13482.8|6559
1636365600000|2021-11-08 10:00:00|13490.5|13489|13491|13489.5|13497.4|13496|13475.5|13474.3|5618
1636369200000|2021-11-08 11:00:00|13490.8|13489.9|13516|13514.5|13517.3|13516|13488.5|13487.3|5037
1636372800000|2021-11-08 12:00:00|13515.9|13514.4|13530|13528.5|13538.6|13537.1|13504.4|13503|8507
1636376400000|2021-11-08 13:00:00|13529.9|13528.4|13542.3|13541.4|13550.9|13549.5|13529.3|13528.2|7610
1636380000000|2021-11-08 14:00:00|13541.7|13540.8|13553|13552.1|13559.6|13558.7|13531.1|13530|8330
1636383600000|2021-11-08 15:00:00|13553.1|13552.2|13562.3|13561.4|13580.5|13579.2|13551.4|13550.2|8149
1636387200000|2021-11-08 16:00:00|13562.2|13561.3|13564.2|13562.7|13569.7|13568.6|13551.1|13550.2|6667
1636390800000|2021-11-08 17:00:00|13564.3|13562.8|13558.2|13557.3|13566|13564.9|13549.9|13548.8|5385
1636394400000|2021-11-08 18:00:00|13558.1|13557.2|13555.9|13554.4|13558.6|13557.5|13551|13550|4473
1636398000000|2021-11-08 19:00:00|13556|13554.5|13556.1|13554.6|13562|13560.5|13550.8|13549.8|3707
1636401600000|2021-11-08 20:00:00|13556.2|13554.7|13565.8|13564.3|13568.9|13567.9|13553.1|13551.8|4683
1636405200000|2021-11-08 21:00:00|13565.6|13564.1|13567.8|13559.6|13569.2|13567.8|13562.4|13558.4|3114
1636408800000|2021-11-08 22:00:00|13567.7|13558.2|13566.1|13560.4|13569.6|13563.9|13560.9|13549.9|4994
1636412400000|2021-11-08 23:00:00|13565.9|13560.6|13564.5|13563|13569.6|13563.3|13561.8|13553.2|3187
1636416000000|2021-11-09 00:00:00|13564.6|13563.1|13558.2|13556.7|13568.2|13566.7|13552|13550.9|2575
1636419600000|2021-11-09 01:00:00|13558.5|13557|13555.5|13554|13565.6|13564.5|13548.8|13547.3|4254
1636423200000|2021-11-09 02:00:00|13555.6|13554.1|13560.8|13559.3|13565.8|13564.3|13555.1|13553.6|4607
1636426800000|2021-11-09 03:00:00|13560.6|13559.7|13558.3|13556.8|13567.1|13565.7|13555|13553.8|4448
1636430400000|2021-11-09 04:00:00|13558.2|13556.7|13567.8|13566.3|13569.2|13567.7|13557.6|13556.3|3092
1636434000000|2021-11-09 05:00:00|13567.4|13565.9|13577.6|13576.1|13583.2|13582|13567.2|13565.8|3034
1636437600000|2021-11-09 06:00:00|13577.9|13576.4|13569.6|13568.1|13580.4|13579.3|13565.1|13563.6|3908
1636441200000|2021-11-09 07:00:00|13569.7|13568.2|13566.8|13565.9|13578.6|13577.1|13560.6|13559.3|6456
1636444800000|2021-11-09 08:00:00|13566.7|13565.8|13566.5|13565|13580.1|13578.9|13557.5|13556.2|7222
1636448400000|2021-11-09 09:00:00|13566.8|13565.3|13600.6|13599.7|13607.8|13606.9|13561.3|13560.1|7861
1636452000000|2021-11-09 10:00:00|13600.5|13599.6|13588.8|13587.3|13601.9|13600.4|13588.6|13587.1|6377
1636455600000|2021-11-09 11:00:00|13588.7|13587.2|13570.3|13569.4|13591.8|13590.6|13569.3|13568.2|6045
1636459200000|2021-11-09 12:00:00|13570.4|13569.5|13563.9|13562.4|13576.1|13574.9|13558.3|13557.2|6369
1636462800000|2021-11-09 13:00:00|13563.1|13562.2|13557.6|13556.1|13567.4|13566.2|13545.2|13544.1|8541
1636466400000|2021-11-09 14:00:00|13557.7|13556.2|13554.2|13553.3|13571|13569.8|13545.9|13544.6|10184
1636470000000|2021-11-09 15:00:00|13554.7|13553.2|13550.9|13550|13558.2|13557.2|13529.6|13528.4|11343
1636473600000|2021-11-09 16:00:00|13550.6|13549.7|13550.4|13548.9|13554|13552.8|13524.7|13523.5|9005
1636477200000|2021-11-09 17:00:00|13550.2|13548.7|13565.8|13564.3|13568.8|13567.5|13545.9|13544.4|7086
1636480800000|2021-11-09 18:00:00|13565.9|13564.4|13556.6|13555.7|13567.8|13566.8|13556.1|13554.8|6056
1636484400000|2021-11-09 19:00:00|13556.7|13555.8|13562.8|13561.3|13564.8|13563.3|13554|13552.6|5149
1636488000000|2021-11-09 20:00:00|13562.7|13561.2|13560.2|13558.7|13569.1|13567.7|13558.7|13557.6|5035
1636491600000|2021-11-09 21:00:00|13560.3|13558.8|13562.8|13552.3|13563.2|13561.6|13558.4|13551|2278
1636495200000|2021-11-09 22:00:00|13563.1|13552.6|13561.5|13553.9|13563.6|13555.3|13557.5|13550.5|1835
1636498800000|2021-11-09 23:00:00|13561.8|13554.6|13560.5|13559|13564.9|13559.3|13556.6|13554.6|2374
1636502400000|2021-11-10 00:00:00|13560.6|13559.1|13556.6|13555.7|13562.8|13561.3|13554.1|13553|3066
1636506000000|2021-11-10 01:00:00|13556.5|13555.6|13551.3|13550.4|13560.8|13559.5|13547.2|13545.8|4159
1636509600000|2021-11-10 02:00:00|13551.7|13550.2|13560.8|13559.3|13560.9|13559.7|13546.7|13545.8|4071
1636513200000|2021-11-10 03:00:00|13560.7|13559.2|13558.5|13557|13565.9|13564.4|13557|13555.7|2824
1636516800000|2021-11-10 04:00:00|13558.4|13556.9|13556|13555.1|13559|13557.5|13554.1|13552.9|2407
1636520400000|2021-11-10 05:00:00|13556.1|13555.2|13552.6|13551.1|13557|13555.9|13549.7|13548.2|3290
1636524000000|2021-11-10 06:00:00|13552.5|13551|13561.9|13560.4|13562.9|13561.5|13550.2|13548.8|3799
1636527600000|2021-11-10 07:00:00|13561.7|13560.2|13554.8|13553.3|13564.7|13563.5|13544.6|13543.1|7028
1636531200000|2021-11-10 08:00:00|13554.7|13553.2|13536.6|13535.1|13558.9|13557.4|13530|13528.5|7849
1636534800000|2021-11-10 09:00:00|13536.7|13535.2|13535.6|13534.1|13542.6|13541.1|13518.6|13517.4|8917
1636538400000|2021-11-10 10:00:00|13535.8|13534.3|13531.7|13530.8|13540.6|13539.7|13528.5|13527.4|5414
1636542000000|2021-11-10 11:00:00|13531.6|13530.7|13511.4|13509.9|13532.5|13531.5|13501.1|13500|7773
1636545600000|2021-11-10 12:00:00|13511.5|13510|13509.4|13508.5|13511.5|13510|13491.1|13490.2|6749
1636549200000|2021-11-10 13:00:00|13509.6|13508.7|13507|13505.5|13515.3|13513.8|13481.9|13478.5|11711
1636552800000|2021-11-10 14:00:00|13506.6|13505.7|13522.4|13520.9|13539.9|13538.4|13506.6|13505.4|13069
1636556400000|2021-11-10 15:00:00|13522.5|13521|13475.9|13474.4|13524.9|13523.7|13469|13467.5|12385
1636560000000|2021-11-10 16:00:00|13475.7|13474.2|13471.6|13470.1|13500.2|13498.9|13471|13469.7|10675
1636563600000|2021-11-10 17:00:00|13471.4|13469.9|13459.5|13458|13471.6|13470.1|13455.3|13453.8|8277
1636567200000|2021-11-10 18:00:00|13459|13458.1|13438.3|13436.8|13461.5|13460.4|13418.8|13417.3|12398
1636570800000|2021-11-10 19:00:00|13438.5|13437|13414.6|13413.1|13439.8|13438.3|13413.8|13412.9|8560
1636574400000|2021-11-10 20:00:00|13414|13413.2|13408.8|13407.3|13416.6|13415.4|13405.8|13404.6|7186
1636578000000|2021-11-10 21:00:00|13409|13407.5|13408.3|13400.5|13411.3|13410.4|13402.2|13399.6|3583
1636581600000|2021-11-10 22:00:00|13408.6|13401|13413.4|13404.1|13418.7|13408.3|13405.4|13399.7|4797
1636585200000|2021-11-10 23:00:00|13412.6|13404|13412.9|13411.4|13414.5|13413.3|13407|13401.8|2625
1636588800000|2021-11-11 00:00:00|13412.7|13411.2|13409.5|13408|13420.9|13419.9|13407.8|13406.3|4526
1636592400000|2021-11-11 01:00:00|13409.6|13408.1|13407.3|13405.8|13414.2|13412.7|13398.5|13397.6|5305
1636596000000|2021-11-11 02:00:00|13407.4|13405.9|13400.8|13399.3|13416.1|13414.6|13398.9|13397.4|4712
1636599600000|2021-11-11 03:00:00|13400.9|13399.4|13408.1|13406.6|13409.9|13408.6|13393.3|13392|4843
1636603200000|2021-11-11 04:00:00|13408.3|13406.8|13411.3|13409.8|13411.6|13410.3|13401.4|13400.5|3349
1636606800000|2021-11-11 05:00:00|13410.9|13410|13417.7|13416.8|13418.5|13417.3|13406.7|13405.4|4009
1636610400000|2021-11-11 06:00:00|13417.8|13416.9|13429.5|13424.8|13434|13432.8|13415.7|13414.4|5480
1636614000000|2021-11-11 07:00:00|13429.3|13424.4|13392.3|13390.8|13430.1|13424.6|13387.9|13386.8|6662
1636617600000|2021-11-11 08:00:00|13393|13391.5|13393.3|13392.4|13395.8|13394.6|13364.6|13363.2|9100
1636621200000|2021-11-11 09:00:00|13393.2|13392.3|13393.9|13392.4|13395.3|13394|13379.1|13377.7|8353
1636624800000|2021-11-11 10:00:00|13393.7|13392.2|13387.6|13386.1|13411.4|13409.9|13385.6|13384.3|7329
1636628400000|2021-11-11 11:00:00|13387.5|13386|13399.2|13397.7|13404.5|13403|13384.5|13383|6342
1636632000000|2021-11-11 12:00:00|13398.8|13397.9|13407.4|13405.9|13413.3|13411.8|13395.6|13394.3|6222
1636635600000|2021-11-11 13:00:00|13407.5|13406|13409|13407.5|13415.9|13414.6|13392.5|13391|7649
1636639200000|2021-11-11 14:00:00|13408.9|13408|13399.9|13398.4|13417.5|13416.6|13388|13386.6|8066
1636642800000|2021-11-11 15:00:00|13399.8|13398.3|13392.8|13391.3|13400|13398.9|13383.1|13381.9|9211
1636646400000|2021-11-11 16:00:00|13392.5|13391|13382|13380.5|13396.8|13395.3|13377.9|13376.6|7419
1636650000000|2021-11-11 17:00:00|13382.1|13380.6|13370.7|13369.8|13385.5|13384.3|13369.9|13368.5|5134
1636653600000|2021-11-11 18:00:00|13370.6|13369.7|13368.1|13366.6|13371.7|13370.7|13360.6|13359.3|5182
1636657200000|2021-11-11 19:00:00|13368.2|13366.7|13364.4|13362.9|13372.4|13370.9|13362.3|13361.2|3748
1636660800000|2021-11-11 20:00:00|13364.8|13363.3|13363.7|13362.2|13367.2|13365.7|13359.4|13357.9|4264
1636664400000|2021-11-11 21:00:00|13363.5|13362|13377.2|13366.2|13377.5|13366.5|13360.2|13359|3056
1636668000000|2021-11-11 22:00:00|13376.9|13365.9|13368.2|13364.2|13380.5|13369.5|13366.8|13358.1|4699
1636671600000|2021-11-11 23:00:00|13368.1|13364.6|13365.8|13364.3|13374.9|13367.3|13362.9|13359.9|6275
1636675200000|2021-11-12 00:00:00|13365.7|13364.2|13360.2|13358.7|13375|13371.2|13360.1|13358.6|3447
1636678800000|2021-11-12 01:00:00|13360.4|13358.9|13358|13356.5|13362.6|13361.1|13355.5|13354.4|3807
1636682400000|2021-11-12 02:00:00|13358.1|13356.6|13361.4|13359.9|13363|13361.7|13353.8|13352.6|2976
1636686000000|2021-11-12 03:00:00|13361.3|13359.8|13361.1|13360.2|13363.5|13362.2|13356.8|13355.3|2462
1636689600000|2021-11-12 04:00:00|13361|13360.1|13365.9|13365|13366.1|13365|13359.7|13358.5|2175
1636693200000|2021-11-12 05:00:00|13366.2|13364.7|13370.3|13368.8|13371.2|13369.7|13360.3|13359.2|2806
1636696800000|2021-11-12 06:00:00|13370.2|13368.7|13374.4|13372.9|13374.6|13373.1|13365.7|13364.5|2968
1636700400000|2021-11-12 07:00:00|13373.8|13372.6|13389.4|13387.9|13390.1|13388.9|13363.6|13362.3|5721
1636704000000|2021-11-12 08:00:00|13389.5|13388|13406.8|13405.3|13412.5|13411.2|13378.2|13376.8|8165
1636707600000|2021-11-12 09:00:00|13406.5|13405|13395.3|13393.8|13407.2|13405.7|13382.6|13381.7|7293
1636711200000|2021-11-12 10:00:00|13395.2|13393.7|13391.8|13390.3|13401.3|13399.8|13390.5|13389.4|5216
1636714800000|2021-11-12 11:00:00|13392.2|13390.7|13393.1|13391.6|13400.8|13399.9|13387.5|13386|5121
1636718400000|2021-11-12 12:00:00|13393.2|13391.7|13394.1|13392.6|13407.1|13406|13391.3|13389.8|7164
1636722000000|2021-11-12 13:00:00|13393.7|13392.8|13398.3|13397.4|13400.8|13399.9|13382.5|13381.5|7384
1636725600000|2021-11-12 14:00:00|13398.8|13397.3|13385.3|13383.8|13399.1|13397.6|13379.4|13378.2|8055
1636729200000|2021-11-12 15:00:00|13385.2|13383.7|13394.6|13393.7|13425.3|13424.4|13385|13383.5|10844
1636732800000|2021-11-12 16:00:00|13394.5|13393.6|13410|13408.5|13415.8|13414.6|13392.6|13391.7|7421
1636736400000|2021-11-12 17:00:00|13410.1|13408.6|13422.7|13421.8|13423|13422|13409.6|13408.3|4462
1636740000000|2021-11-12 18:00:00|13422.8|13421.9|13420.3|13419.4|13425.9|13425|13418.6|13417.3|3634
1636743600000|2021-11-12 19:00:00|13420.4|13419.5|13415.3|13413.8|13427|13425.8|13414|13412.5|3841
1636747200000|2021-11-12 20:00:00|13415.6|13414.1|13422.4|13420.9|13423.5|13422.3|13415.3|13413.8|3549
1636750800000|2021-11-12 21:00:00|13422.3|13420.8|13416.7|13405.7|13422.3|13420.8|13406.1|13395.1|3384
1636923600000|2021-11-14 21:00:00|13421|13405|13427|13411|13429.5|13411|13421|13404.8|214
1636927200000|2021-11-14 22:00:00|13424.5|13413.5|13421.6|13410.6|13429.9|13418.9|13412.6|13401.6|4795
1636930800000|2021-11-14 23:00:00|13421.2|13410.2|13417|13415.5|13422.1|13418.8|13414.2|13407.7|2716
1636934400000|2021-11-15 00:00:00|13417|13415.5|13422|13420.5|13423.4|13421.9|13413.8|13412.3|3097
1636938000000|2021-11-15 01:00:00|13422.3|13420.8|13437.9|13436.4|13438.6|13437.1|13417.2|13415.7|6958
1636941600000|2021-11-15 02:00:00|13438|13436.5|13430.8|13429.3|13440.4|13438.9|13429.3|13427.9|5462
1636945200000|2021-11-15 03:00:00|13431|13429.5|13428.7|13427.2|13433.2|13431.8|13427.7|13426.2|2350
1636948800000|2021-11-15 04:00:00|13428.8|13427.3|13428.5|13427|13432.1|13430.9|13427.6|13426.1|2801
1636952400000|2021-11-15 05:00:00|13428.4|13426.9|13437.9|13436.4|13440.7|13439.5|13428.1|13426.6|3113
1636956000000|2021-11-15 06:00:00|13438|13436.5|13433.8|13432.3|13440.3|13438.8|13429.7|13428.4|3511
1636959600000|2021-11-15 07:00:00|13433|13432.1|13427.2|13425.7|13440.3|13438.8|13422.9|13421.7|5625
1636963200000|2021-11-15 08:00:00|13427.4|13425.9|13415.1|13413.6|13427.6|13426.1|13404|13402.5|8060
1636966800000|2021-11-15 09:00:00|13414.9|13413.4|13414.9|13413.4|13424.7|13423.7|13410.3|13408.8|6194
1636970400000|2021-11-15 10:00:00|13414.8|13413.3|13419.9|13418.4|13423.2|13422|13409|13407.5|5437
1636974000000|2021-11-15 11:00:00|13422.6|13421.7|13441.1|13439.6|13444.5|13443.2|13415.9|13414.7|6172
1636977600000|2021-11-15 12:00:00|13441|13439.5|13433.8|13432.9|13441.4|13440.2|13427.9|13426.6|5274
1636981200000|2021-11-15 13:00:00|13433.9|13433|13437.2|13435.7|13442.4|13441.4|13425.8|13424.6|5896
1636984800000|2021-11-15 14:00:00|13437.1|13435.6|13428.8|13427.3|13439|13437.9|13421.9|13420.4|8685
1636988400000|2021-11-15 15:00:00|13428.5|13427.6|13432.3|13430.8|13450.4|13448.9|13424.2|13423|10319
1636992000000|2021-11-15 16:00:00|13432.5|13431|13444.3|13443.4|13444.7|13443.8|13426|13424.6|7549
1636995600000|2021-11-15 17:00:00|13444.2|13443.3|13423.9|13422.4|13444.5|13443.6|13421.4|13419.9|7458
1636999200000|2021-11-15 18:00:00|13423.8|13422.3|13431.5|13430|13433.2|13432.1|13417.5|13416.1|5933
1637002800000|2021-11-15 19:00:00|13431.7|13430.2|13428.1|13426.6|13437.2|13436|13428.1|13426.6|3364
1637006400000|2021-11-15 20:00:00|13428|13426.5|13406.7|13405.8|13432|13430.8|13405.7|13404.4|5050
1637010000000|2021-11-15 21:00:00|13406.8|13405.9|13419.7|13408.7|13422.9|13415.5|13406.7|13405.8|3189
1637013600000|2021-11-15 22:00:00|13417.1|13406.1|13414.7|13406.7|13424.1|13413.1|13413.5|13404.4|3655
1637017200000|2021-11-15 23:00:00|13414.5|13406|13411.1|13409.6|13416.8|13415|13406.3|13404.8|4096
1637020800000|2021-11-16 00:00:00|13411|13409.5|13415.1|13413.6|13418.4|13417.1|13411|13409.5|3334
1637024400000|2021-11-16 01:00:00|13415|13413.5|13425.5|13424|13428.7|13427.4|13414.7|13413.3|4893
1637028000000|2021-11-16 02:00:00|13425.4|13423.9|13434.9|13434|13435.9|13434.7|13423.6|13422.2|4219
1637031600000|2021-11-16 03:00:00|13434.8|13433.9|13434.4|13432.9|13439.5|13438.1|13430.8|13429.4|2987
1637035200000|2021-11-16 04:00:00|13434.6|13433.1|13427.7|13426.2|13434.9|13433.6|13425.2|13424.1|3061
1637038800000|2021-11-16 05:00:00|13427.8|13426.3|13418.8|13417.3|13431.3|13430|13417.8|13416.3|2805
1637042400000|2021-11-16 06:00:00|13418.9|13417.4|13426.1|13422.9|13426.6|13425.4|13418.3|13416.8|4695
1637046000000|2021-11-16 07:00:00|13425.9|13423.2|13464.8|13463.3|13465.7|13464.2|13422.2|13420.7|8571
1637049600000|2021-11-16 08:00:00|13464.6|13463.1|13471.1|13469.6|13473.6|13472.4|13446|13444.9|8744
1637053200000|2021-11-16 09:00:00|13471|13469.5|13466.7|13465.2|13472|13470.5|13459.6|13458.4|8447
1637056800000|2021-11-16 10:00:00|13466.8|13465.3|13444.3|13443.4|13467.1|13465.6|13440.2|13439|7318
1637060400000|2021-11-16 11:00:00|13444.4|13443.5|13447.5|13446|13455|13453.8|13432.7|13431.8|6188
1637064000000|2021-11-16 12:00:00|13447.6|13446.1|13446.4|13445.5|13457.9|13456.8|13441.4|13440.5|6293
1637067600000|2021-11-16 13:00:00|13446.7|13445.2|13459.6|13458.1|13463.7|13462.2|13432.8|13431.3|9821
1637071200000|2021-11-16 14:00:00|13459.5|13458|13425.5|13424.6|13459.5|13458|13415.1|13413.9|12641
1637074800000|2021-11-16 15:00:00|13425.8|13424.3|13421.4|13420.5|13447|13445.9|13416.4|13415.1|10901
1637078400000|2021-11-16 16:00:00|13421.2|13420.3|13428.6|13427.1|13432.8|13431.3|13419.4|13418.2|7751
1637082000000|2021-11-16 17:00:00|13428.7|13427.2|13429.3|13427.8|13435.5|13434.4|13420.6|13419.7|6660
1637085600000|2021-11-16 18:00:00|13429.4|13427.9|13439.3|13438.4|13441|13439.7|13427.5|13426.3|5090
1637089200000|2021-11-16 19:00:00|13439.6|13438.1|13428.9|13428|13444.1|13443|13428.9|13427.7|5743
1637092800000|2021-11-16 20:00:00|13429|13428.1|13423.4|13421.9|13431.9|13430.9|13422.4|13421.1|4712
1637096400000|2021-11-16 21:00:00|13423.5|13422|13435.8|13424.8|13435.9|13428.3|13421.4|13419.9|3155
1637100000000|2021-11-16 22:00:00|13435.7|13424.7|13430.4|13423|13439.2|13428.6|13426.7|13419.5|3436
1637103600000|2021-11-16 23:00:00|13430.2|13423.2|13426|13424.5|13436.3|13426|13421|13419.7|2965
1637107200000|2021-11-17 00:00:00|13426.1|13424.6|13424.5|13423|13434.8|13433.3|13422.2|13420.8|3311
1637110800000|2021-11-17 01:00:00|13424.6|13423.1|13430.9|13430|13437.5|13436|13421.5|13420.2|4013
1637114400000|2021-11-17 02:00:00|13430.8|13429.9|13431.6|13430.1|13435|13433.8|13424.2|13423.1|3179
1637118000000|2021-11-17 03:00:00|13431.7|13430.2|13415|13413.5|13431.7|13430.2|13397.1|13395|5948
1637121600000|2021-11-17 04:00:00|13415.1|13413.6|13425.7|13424.2|13425.7|13424.3|13411.4|13410.1|3770
1637125200000|2021-11-17 05:00:00|13425.6|13424.1|13421.7|13420.8|13430|13428.5|13417.8|13416.3|3441
1637128800000|2021-11-17 06:00:00|13421.6|13420.7|13444.2|13433.2|13448.9|13447.4|13421.4|13420|5020
1637132400000|2021-11-17 07:00:00|13444.3|13433.3|13447.6|13446.1|13476.2|13472.7|13443.7|13433.3|11220
1637136000000|2021-11-17 08:00:00|13447.8|13446.3|13450.3|13448.8|13457.5|13456|13433|13431.5|9459
1637139600000|2021-11-17 09:00:00|13450.2|13448.7|13432.6|13431.1|13451.4|13449.9|13422.5|13421|8768
1637143200000|2021-11-17 10:00:00|13432.7|13431.2|13440.7|13439.2|13441.3|13440.1|13417.2|13416.2|6968
1637146800000|2021-11-17 11:00:00|13440.9|13439.4|13454.6|13453.1|13457.1|13455.9|13432.4|13431.2|6274
1637150400000|2021-11-17 12:00:00|13454.5|13453|13455.7|13454.2|13471.9|13470.7|13453.3|13452|6730
1637154000000|2021-11-17 13:00:00|13455.8|13454.3|13454.9|13454|13483.5|13482|13453.9|13452.9|9055
1637157600000|2021-11-17 14:00:00|13455.1|13453.6|13466.3|13465.4|13492.2|13491.1|13452.5|13451.2|9983
1637161200000|2021-11-17 15:00:00|13466.2|13465.3|13465.4|13464.5|13470.8|13469.9|13452.3|13451|10084
1637164800000|2021-11-17 16:00:00|13464.7|13463.8|13487|13486.1|13487.5|13486.3|13459.8|13458.4|8578
1637168400000|2021-11-17 17:00:00|13486.9|13486|13491.2|13490.3|13495.2|13494.1|13479.5|13478.6|6983
1637172000000|2021-11-17 18:00:00|13491.1|13490.2|13496|13494.5|13497|13495.9|13484.9|13483.6|5979
1637175600000|2021-11-17 19:00:00|13496.2|13494.7|13486|13484.5|13496.4|13495.1|13479.8|13478.4|5185
1637179200000|2021-11-17 20:00:00|13485.7|13484.8|13493.7|13492.2|13494.5|13493.2|13482.6|13481.1|4722
1637182800000|2021-11-17 21:00:00|13493.8|13492.3|13495.3|13485.8|13497.8|13494|13489.5|13479.1|3102
1637186400000|2021-11-17 22:00:00|13494.8|13484.2|13495.2|13487.4|13497.7|13491.2|13489.6|13478.6|4238
1637190000000|2021-11-17 23:00:00|13495.1|13487.6|13489.3|13487.8|13498.2|13495|13488.1|13485.8|3416
1637193600000|2021-11-18 00:00:00|13489.4|13487.9|13487.7|13486.2|13497.8|13496.3|13485.7|13484.3|3456
1637197200000|2021-11-18 01:00:00|13487.8|13486.3|13489.5|13488.6|13493.5|13492.3|13485.3|13483.9|4101
1637200800000|2021-11-18 02:00:00|13489.8|13488.3|13496.5|13495|13504.8|13503.2|13489.3|13488|4936
1637204400000|2021-11-18 03:00:00|13496.1|13495.2|13493.6|13492.1|13499|13497.8|13491.1|13489.8|3054
1637208000000|2021-11-18 04:00:00|13493.7|13492.2|13490.4|13489.5|13495.8|13494.5|13490.3|13489.1|2180
1637211600000|2021-11-18 05:00:00|13490.3|13489.4|13489.5|13488|13492.3|13491|13484.1|13482.9|3022
1637215200000|2021-11-18 06:00:00|13489.6|13488.1|13495.7|13494.2|13496.7|13495.2|13487.9|13486.5|3919
1637218800000|2021-11-18 07:00:00|13496.2|13494.7|13510.6|13509.7|13514.4|13513.2|13489.3|13488|6639
1637222400000|2021-11-18 08:00:00|13510.5|13509.6|13497.8|13496.3|13513.6|13512.5|13487.2|13486.1|8875
1637226000000|2021-11-18 09:00:00|13497.9|13496.4|13493.5|13492|13509.4|13508.5|13488.7|13487.5|7577
1637229600000|2021-11-18 10:00:00|13493.6|13492.1|13491.9|13490.4|13498.6|13497.5|13487.4|13486.2|6751
1637233200000|2021-11-18 11:00:00|13491.8|13490.3|13488|13487.1|13501.5|13500.3|13484.7|13483.8|7757
1637236800000|2021-11-18 12:00:00|13488.1|13487.2|13478.2|13477.3|13494.9|13493.4|13476.4|13475.2|6205
1637240400000|2021-11-18 13:00:00|13477.9|13477|13467.6|13466.1|13487.2|13485.8|13464.6|13463.3|10185
1637244000000|2021-11-18 14:00:00|13467.4|13466.5|13473|13471.5|13481.7|13480.5|13464.5|13463.4|10103
1637247600000|2021-11-18 15:00:00|13472.9|13471.4|13478|13476.5|13487.9|13486.4|13465.8|13464.7|10376
1637251200000|2021-11-18 16:00:00|13477.5|13476|13488.9|13487.4|13489.2|13487.7|13471.1|13469.6|8148
1637254800000|2021-11-18 17:00:00|13489|13487.5|13498.8|13497.3|13501.5|13500.3|13487.8|13486.3|6258
1637258400000|2021-11-18 18:00:00|13498.7|13497.2|13503.9|13503|13505.5|13504.6|13497.1|13495.8|4130
1637262000000|2021-11-18 19:00:00|13503.7|13502.8|13497.6|13496.1|13504.9|13503.9|13497.2|13495.9|3906
1637265600000|2021-11-18 20:00:00|13497.7|13496.2|13499.8|13498.3|13502.1|13500.6|13494.5|13493|3602
1637269200000|2021-11-18 21:00:00|13499.9|13498.4|13501.6|13490.6|13504|13502.5|13497.7|13488.4|2132
1637272800000|2021-11-18 22:00:00|13500.5|13489.5|13504.3|13496.1|13509.3|13499.4|13495.8|13484.8|3226
1637276400000|2021-11-18 23:00:00|13505.2|13496.2|13499.8|13498.3|13506.7|13503.9|13498.5|13494.4|2259
1637280000000|2021-11-19 00:00:00|13499.7|13498.2|13493.6|13492.1|13499.8|13498.4|13492.8|13491.7|2246
1637283600000|2021-11-19 01:00:00|13493.8|13492.3|13491.1|13489.6|13495.7|13494.4|13488.4|13487.2|3658
1637287200000|2021-11-19 02:00:00|13490.8|13489.9|13484.8|13483.9|13491.9|13490.7|13484.3|13483.1|3244
1637290800000|2021-11-19 03:00:00|13484.9|13484|13487|13485.5|13491.9|13490.8|13483.7|13482.4|2379
1637294400000|2021-11-19 04:00:00|13486.5|13485|13481.9|13480.4|13490.2|13489.1|13481.9|13480.4|2153
1637298000000|2021-11-19 05:00:00|13482|13480.5|13487.4|13486.5|13490.9|13489.5|13481.7|13480.3|2352
1637301600000|2021-11-19 06:00:00|13487.3|13486.4|13503.6|13492.6|13506|13500.7|13486.9|13485.4|2865
1637305200000|2021-11-19 07:00:00|13504.6|13493.6|13491.7|13490.8|13510.5|13509.3|13490.7|13489.4|6129
1637308800000|2021-11-19 08:00:00|13492|13490.5|13451|13449.5|13498.4|13497|13450|13448.7|9461
1637312400000|2021-11-19 09:00:00|13450.9|13449.4|13433.8|13432.3|13452.2|13450.7|13420.1|13418.6|13404
1637316000000|2021-11-19 10:00:00|13434|13432.5|13432.1|13430.6|13434.4|13432.9|13408.2|13406.7|12650
1637319600000|2021-11-19 11:00:00|13432|13430.5|13451|13449.5|13458.1|13456.9|13423.3|13422.4|9835
1637323200000|2021-11-19 12:00:00|13450.8|13449.3|13420.9|13419.4|13456.1|13455|13414.3|13412.8|9852
1637326800000|2021-11-19 13:00:00|13420.7|13419.8|13441.3|13439.8|13454.2|13452.7|13414.3|13413.1|11763
1637330400000|2021-11-19 14:00:00|13441.4|13439.9|13452.7|13451.2|13469.2|13467.7|13440.7|13439.2|12816
1637334000000|2021-11-19 15:00:00|13452.6|13451.1|13460.6|13459.1|13474|13472.5|13440.1|13438.6|12073
1637337600000|2021-11-19 16:00:00|13460.8|13459.3|13474.7|13473.2|13475.3|13474.4|13457.2|13455.7|8600
1637341200000|2021-11-19 17:00:00|13474.2|13473.3|13456.9|13455.4|13476|13474.6|13450.8|13449.2|8079
1637344800000|2021-11-19 18:00:00|13456.8|13455.3|13447.7|13446.2|13459.6|13458.4|13443.5|13442.2|7356
1637348400000|2021-11-19 19:00:00|13447.6|13446.1|13447.7|13446.2|13455.7|13454.6|13446.3|13445|4722
1637352000000|2021-11-19 20:00:00|13447.6|13446.1|13443.4|13442.5|13451.5|13450|13442.5|13441.4|3527
1637355600000|2021-11-19 21:00:00|13443.7|13442.2|13449.5|13438.5|13474.6|13463.6|13441|13434.1|3898
1637528400000|2021-11-21 21:00:00|13463.5|13442.5|13462|13441|13470.5|13449.5|13452.7|13431.7|187
1637532000000|2021-11-21 22:00:00|13467.5|13446.5|13451.9|13440.9|13470.8|13454.8|13450.2|13435.1|8866
1637535600000|2021-11-21 23:00:00|13452.2|13441.2|13433.8|13432.3|13452.2|13445.5|13431.1|13429.5|3707
1637539200000|2021-11-22 00:00:00|13433.9|13432.4|13438.2|13437.3|13449.2|13448.1|13431.6|13430.1|4280
1637542800000|2021-11-22 01:00:00|13438.4|13437.5|13432.2|13430.7|13448.1|13446.9|13429.2|13427.7|4698
1637546400000|2021-11-22 02:00:00|13432.6|13431.1|13435.8|13434.3|13439.5|13438|13428.4|13427.2|4916
1637550000000|2021-11-22 03:00:00|13435.9|13434.4|13436.4|13434.9|13438|13436.8|13427.9|13427|3747
1637553600000|2021-11-22 04:00:00|13436.5|13435|13445.7|13444.2|13447|13445.8|13435.5|13434|3705
1637557200000|2021-11-22 05:00:00|13445.8|13444.3|13446.8|13445.3|13447.5|13446.3|13439.7|13438.2|2594
1637560800000|2021-11-22 06:00:00|13446.7|13445.2|13438.6|13437.1|13447.7|13446.3|13438.1|13436.9|4435
1637564400000|2021-11-22 07:00:00|13438.5|13437|13429.3|13427.8|13449.9|13448.4|13428.5|13427.4|7657
1637568000000|2021-11-22 08:00:00|13429|13428.1|13423.1|13421.6|13436.1|13434.6|13419.6|13418.3|10439
1637571600000|2021-11-22 09:00:00|13423|13421.5|13429.2|13427.7|13443.9|13442.4|13419.8|13418.5|8833
1637575200000|2021-11-22 10:00:00|13429.3|13427.8|13439.7|13438.2|13442.6|13441.4|13426.7|13425.5|6880
1637578800000|2021-11-22 11:00:00|13439.8|13438.3|13442.7|13441.8|13448|13447|13431.1|13430.2|7389
1637582400000|2021-11-22 12:00:00|13442.9|13441.4|13446.2|13444.7|13450.3|13449.4|13437.2|13436.1|6539
1637586000000|2021-11-22 13:00:00|13446|13445.1|13446.1|13444.6|13450.2|13449.3|13434.2|13433.3|8653
1637589600000|2021-11-22 14:00:00|13445.9|13444.4|13420.6|13419.1|13445.9|13444.4|13390.5|13389.4|14295
1637593200000|2021-11-22 15:00:00|13421.1|13419.6|13400.8|13399.3|13422.6|13421.4|13396.3|13395.2|12324
1637596800000|2021-11-22 16:00:00|13400.9|13399.4|13413.5|13412.6|13421.6|13420.7|13400.6|13399.3|9552
1637600400000|2021-11-22 17:00:00|13413.4|13412.5|13394.3|13393.4|13413.5|13412.6|13392.3|13391.2|7223
1637604000000|2021-11-22 18:00:00|13394.7|13393.2|13392.7|13391.2|13397.6|13396.2|13386.3|13385.2|5017
1637607600000|2021-11-22 19:00:00|13392.8|13391.3|13385.4|13384.5|13393|13392|13384.8|13383.9|3827
1637611200000|2021-11-22 20:00:00|13385.8|13384.3|13391.7|13390.8|13400|13398.9|13385.8|13384.3|4417
1637614800000|2021-11-22 21:00:00|13391.4|13390.5|13400.2|13394.5|13403.4|13396.3|13387.9|13386.4|3302
1637618400000|2021-11-22 22:00:00|13400.3|13394.6|13400.3|13391.6|13407.2|13396.2|13395.9|13388.4|2238
1637622000000|2021-11-22 23:00:00|13399.5|13394.7|13398.3|13396.8|13402.6|13397.7|13393.9|13388.8|2797
1637625600000|2021-11-23 00:00:00|13398.6|13397.1|13401.7|13400.2|13405|13403.5|13396.2|13394.7|2196
1637629200000|2021-11-23 01:00:00|13401.8|13400.3|13400.2|13399.3|13406.4|13405.2|13398.9|13398|2994
1637632800000|2021-11-23 02:00:00|13400.1|13399.2|13392.7|13391.8|13401.7|13400.7|13386|13384.7|3977
1637636400000|2021-11-23 03:00:00|13392.6|13391.7|13397.3|13396.4|13401.3|13400.1|13390.1|13389.2|2982
1637640000000|2021-11-23 04:00:00|13397.5|13396.6|13392.9|13392|13398|13396.8|13388.7|13387.5|2644
1637643600000|2021-11-23 05:00:00|13392.8|13391.9|13389.4|13387.9|13399.5|13398.6|13382.9|13381.7|2941
1637647200000|2021-11-23 06:00:00|13389.3|13387.8|13387.7|13386.2|13391.3|13390.1|13382.7|13381.4|4662
1637650800000|2021-11-23 07:00:00|13387.6|13386.1|13398.8|13397.9|13410.5|13408.8|13380.5|13379.5|10591
1637654400000|2021-11-23 08:00:00|13398.7|13397.8|13380.7|13379.8|13398.7|13397.8|13376.1|13374.6|13162
1637658000000|2021-11-23 09:00:00|13380.6|13379.7|13379.1|13378.2|13392.7|13391.1|13374.7|13373.5|10817
1637661600000|2021-11-23 10:00:00|13379.2|13378.3|13360.7|13359.8|13387.5|13386.5|13360.7|13359.8|7414
1637665200000|2021-11-23 11:00:00|13360.8|13359.9|13358.3|13356.8|13376|13374.5|13356.6|13355.6|8789
1637668800000|2021-11-23 12:00:00|13358.4|13356.9|13348.4|13347.5|13361.9|13361|13343.2|13341.7|9175
1637672400000|2021-11-23 13:00:00|13348.2|13347.3|13368.7|13367.8|13375.3|13373.8|13348|13347.1|9630
1637676000000|2021-11-23 14:00:00|13368.8|13367.9|13375.4|13373.9|13380.7|13379.8|13366.4|13365.4|10295
1637679600000|2021-11-23 15:00:00|13375.3|13373.8|13369.8|13368.9|13378|13377|13353.2|13351.7|12288
1637683200000|2021-11-23 16:00:00|13370.1|13368.6|13385.8|13384.9|13387.3|13386.3|13359.8|13358.9|10077
1637686800000|2021-11-23 17:00:00|13385.9|13385|13375|13373.5|13389|13387.8|13373.9|13372.6|6883
1637690400000|2021-11-23 18:00:00|13375.1|13373.6|13370.4|13369.5|13377.6|13376.2|13366.2|13365.2|6650
1637694000000|2021-11-23 19:00:00|13370.3|13369.4|13381.1|13380.2|13382.6|13381.4|13369.2|13368.3|4709
1637697600000|2021-11-23 20:00:00|13381.2|13379.7|13380.9|13379.4|13386.2|13384.9|13379|13378|4997
1637701200000|2021-11-23 21:00:00|13380.8|13379.3|13384.8|13373.8|13385.3|13381.7|13378.7|13370.9|2434
1637704800000|2021-11-23 22:00:00|13385.2|13374.2|13381.1|13371.5|13387.7|13376.7|13379.3|13369|5412
1637708400000|2021-11-23 23:00:00|13381.3|13371|13376|13374.5|13386.3|13380.4|13374.3|13369.7|2934
1637712000000|2021-11-24 00:00:00|13375.9|13374.4|13375.1|13373.6|13380.9|13379.7|13374.6|13373.1|3288
1637715600000|2021-11-24 01:00:00|13375.2|13373.7|13381.9|13380.4|13383.1|13382.1|13367.6|13365.8|5336
1637719200000|2021-11-24 02:00:00|13381.8|13380.3|13375.7|13374.2|13383.9|13382.8|13375.3|13374.1|3949
1637722800000|2021-11-24 03:00:00|13375.8|13374.3|13370.5|13369.6|13378.8|13377.7|13369.6|13368.7|3083
1637726400000|2021-11-24 04:00:00|13370.3|13369.4|13375.5|13374.6|13375.8|13374.8|13370.1|13369|2940
1637730000000|2021-11-24 05:00:00|13375.4|13374.5|13381|13379.5|13381|13380|13373.3|13372.1|3648
1637733600000|2021-11-24 06:00:00|13380.9|13379.4|13385.2|13383.7|13387.5|13386.3|13376|13374.8|5931
1637737200000|2021-11-24 07:00:00|13385.3|13383.8|13371.9|13371|13390.5|13389.6|13369.7|13368.4|7174
1637740800000|2021-11-24 08:00:00|13372.4|13370.9|13364.6|13363.1|13384.6|13383.7|13361.9|13360.4|9962
1637744400000|2021-11-24 09:00:00|13364.1|13362.6|13355.8|13354.3|13380|13378.8|13352.5|13351.3|9762
1637748000000|2021-11-24 10:00:00|13355.4|13354.5|13355.6|13354.7|13370.3|13369|13352.5|13351.4|8226
1637751600000|2021-11-24 11:00:00|13355.7|13354.8|13371.5|13370|13375|13373.9|13354.5|13353.4|7173
1637755200000|2021-11-24 12:00:00|13371.4|13369.9|13351.3|13350.4|13379.4|13378.5|13351.2|13350.3|7548
1637758800000|2021-11-24 13:00:00|13351.2|13350.3|13353.7|13352.8|13365.7|13359.8|13340.5|13339.6|11235
1637762400000|2021-11-24 14:00:00|13353.9|13353|13343.6|13337.9|13358.9|13358|13328.6|13327.4|14214
1637766000000|2021-11-24 15:00:00|13344.5|13336.6|13331.2|13329.7|13348.8|13347.8|13325.2|13324.3|12858
1637769600000|2021-11-24 16:00:00|13330.9|13330|13331.6|13330.7|13338.7|13337.8|13323.7|13322.8|9071
1637773200000|2021-11-24 17:00:00|13331.5|13330.6|13323.9|13323|13331.9|13330.9|13319.6|13318.5|5914
1637776800000|2021-11-24 18:00:00|13323.8|13322.9|13325.2|13322.7|13327.2|13326|13320.1|13318|4083
1637780400000|2021-11-24 19:00:00|13325.1|13321|13321.8|13320.3|13335.7|13334.4|13316.8|13315.3|7626
1637784000000|2021-11-24 20:00:00|13321.7|13320.2|13331.5|13330|13334.4|13333|13319.9|13318.6|5454
1637787600000|2021-11-24 21:00:00|13331.4|13329.9|13334.2|13323.2|13335|13330.7|13325.5|13322.4|2808
1637791200000|2021-11-24 22:00:00|13334.1|13323.1|13330.4|13325.5|13335.6|13326.3|13327.4|13319.9|1934
1637794800000|2021-11-24 23:00:00|13330.2|13325.6|13330.7|13329.2|13331.9|13330.3|13327.4|13324.4|1811
1637798400000|2021-11-25 00:00:00|13330.9|13329.4|13344.7|13343.8|13345.3|13344.3|13328.9|13327.4|2457
1637802000000|2021-11-25 01:00:00|13344.6|13343.7|13336.9|13336|13344.6|13343.7|13335.4|13333.9|3816
1637805600000|2021-11-25 02:00:00|13337.2|13335.7|13343|13342.1|13344.6|13343.3|13334.2|13333.2|2367
1637809200000|2021-11-25 03:00:00|13342.9|13342|13348.6|13347.7|13353.1|13352.1|13342.4|13340.9|2315
1637812800000|2021-11-25 04:00:00|13348.7|13347.8|13347|13346.1|13349.7|13348.3|13346.3|13344.8|1495
1637816400000|2021-11-25 05:00:00|13346.9|13346|13344.9|13344|13348.9|13347.7|13341.6|13340.4|2095
1637820000000|2021-11-25 06:00:00|13345|13344.1|13347.9|13346.4|13351.8|13350.9|13344.8|13343.6|2217
1637823600000|2021-11-25 07:00:00|13347.7|13346.8|13349.8|13348.9|13352.5|13351.5|13343.5|13342.3|4876
1637827200000|2021-11-25 08:00:00|13349.9|13349|13339.4|13337.9|13354.2|13353.3|13339|13337.8|6692
1637830800000|2021-11-25 09:00:00|13339.5|13338|13334.9|13333.4|13344.3|13343|13328.8|13327.5|6264
1637834400000|2021-11-25 10:00:00|13334.8|13333.3|13318.9|13318|13338.5|13337.3|13317.4|13315.9|5848
1637838000000|2021-11-25 11:00:00|13319|13318.1|13323.8|13322.9|13329.5|13328.5|13316|13314.7|5224
1637841600000|2021-11-25 12:00:00|13323.9|13323|13314.8|13313.9|13328.4|13327.4|13305.7|13304.6|5666
1637845200000|2021-11-25 13:00:00|13314.7|13313.8|13314.9|13314|13317.2|13316.3|13306.1|13305|5538
1637848800000|2021-11-25 14:00:00|13315|13314.1|13313.5|13312|13317.5|13316.3|13308.9|13307.7|4753
1637852400000|2021-11-25 15:00:00|13313.3|13311.8|13319.2|13317.7|13326.3|13324.9|13310.4|13309|5436
1637856000000|2021-11-25 16:00:00|13319.1|13317.6|13325.4|13323.3|13327.4|13326.1|13318.6|13317.6|3804
1637859600000|2021-11-25 17:00:00|13325.2|13323.7|13330.1|13321.6|13330.9|13326.4|13318.7|13317|3704
1637863200000|2021-11-25 18:00:00|13329.8|13322|13326.8|13318.3|13337.5|13330.1|13324|13316.2|13783
1637866800000|2021-11-25 19:00:00|13327.2|13317.7|13326|13318.3|13330.5|13324.9|13322.9|13313.4|23974
1637870400000|2021-11-25 20:00:00|13326.3|13316.9|13324.8|13319.5|13331|13322.9|13322.7|13313.6|15163
1637874000000|2021-11-25 21:00:00|13324.7|13319.8|13327.5|13316.5|13330|13323.3|13323.2|13315.1|13898
1637877600000|2021-11-25 22:00:00|13327.3|13316.3|13326.6|13316.5|13331.5|13320.5|13320|13312.9|2330
1637881200000|2021-11-25 23:00:00|13326.4|13316.6|13313.3|13311.8|13327.2|13321.3|13312.8|13311.3|3373
1637884800000|2021-11-26 00:00:00|13313.2|13311.7|13310.4|13308.9|13318.4|13316.9|13305.4|13303.9|5517
1637888400000|2021-11-26 01:00:00|13310.9|13309.4|13305.2|13303.7|13315.6|13314.1|13299.8|13298.3|6441
1637892000000|2021-11-26 02:00:00|13305.3|13303.8|13304.1|13302.6|13305.6|13304.2|13299.5|13298.3|5757
1637895600000|2021-11-26 03:00:00|13304.2|13302.7|13302.3|13300.8|13306.5|13305.2|13300.2|13298.7|4828
1637899200000|2021-11-26 04:00:00|13302.2|13300.7|13305.3|13303.8|13308.7|13307.3|13300.9|13299.4|4016
1637902800000|2021-11-26 05:00:00|13305.2|13303.7|13306|13304.5|13307|13305.7|13301.9|13300.6|3835
1637906400000|2021-11-26 06:00:00|13305.9|13304.4|13308.5|13307|13309.6|13308.3|13297.5|13296.1|6058
1637910000000|2021-11-26 07:00:00|13308.4|13306.9|13303.3|13301.8|13308.9|13307.6|13296.3|13295.1|10600
1637913600000|2021-11-26 08:00:00|13303.1|13302.2|13305.3|13303.8|13317.6|13316.1|13278.8|13277.3|15448
1637917200000|2021-11-26 09:00:00|13305.4|13303.9|13315.6|13314.1|13334.9|13333.7|13299.4|13297.9|13817
1637920800000|2021-11-26 10:00:00|13315.8|13314.3|13319.5|13318|13326.4|13325.1|13307.1|13305.7|10337
1637924400000|2021-11-26 11:00:00|13319.6|13318.1|13330.3|13328.8|13340|13338.5|13319.3|13317.8|9370
1637928000000|2021-11-26 12:00:00|13330.4|13328.9|13341.4|13339.9|13342.3|13340.8|13322.7|13321.6|8598
1637931600000|2021-11-26 13:00:00|13341.3|13339.8|13339.3|13337.8|13350.5|13348.9|13331.3|13329.8|10450
1637935200000|2021-11-26 14:00:00|13339|13337.5|13337.9|13336.4|13346.7|13345.3|13325.3|13323.8|11870
1637938800000|2021-11-26 15:00:00|13337.8|13336.3|13336.2|13335.3|13344.9|13343.4|13318.9|13317.9|13709
1637942400000|2021-11-26 16:00:00|13336.1|13335.2|13321|13319.5|13337.9|13336.6|13308.1|13306.7|12272
1637946000000|2021-11-26 17:00:00|13321.1|13319.6|13335.1|13333.6|13338.1|13336.6|13319.8|13318.3|7880
1637949600000|2021-11-26 18:00:00|13335|13333.5|13337.1|13330.5|13354.9|13343.9|13325.2|13319.7|14501
1637953200000|2021-11-26 19:00:00|13337.3|13330.4|13341.5|13330.5|13353.4|13342.4|13332|13321|11762
1637956800000|2021-11-26 20:00:00|13342.1|13331.1|13360.7|13349.7|13365.7|13354.7|13326.9|13315.9|11529
1637960400000|2021-11-26 21:00:00|13360.8|13349.8|13344.9|13333.9|13372|13361|13330.5|13319.5|8186
1638133200000|2021-11-28 21:00:00|13348.9|13327.9|13348.8|13331|13355.9|13336.1|13340.6|13319.6|489
1638136800000|2021-11-28 22:00:00|13348.5|13330.7|13339.4|13328.4|13355.8|13339.4|13334.3|13324.4|2534
1638140400000|2021-11-28 23:00:00|13339.5|13328.5|13341.3|13339.8|13350|13342.7|13332.9|13323.3|7652
1638144000000|2021-11-29 00:00:00|13341.2|13339.7|13331.2|13329.7|13342.4|13340.9|13330.1|13328.7|6589
1638147600000|2021-11-29 01:00:00|13331.3|13329.8|13336.6|13335.1|13342.8|13341.6|13328|13326.7|6331
1638151200000|2021-11-29 02:00:00|13336.7|13335.2|13336.9|13335.4|13339|13337.8|13330.5|13329.2|5016
1638154800000|2021-11-29 03:00:00|13336.8|13335.3|13334.8|13333.9|13338.9|13337.4|13332.6|13331.5|3606
1638158400000|2021-11-29 04:00:00|13334.6|13333.1|13329.5|13328|13338.6|13337.4|13329.5|13328|2939
1638162000000|2021-11-29 05:00:00|13329.4|13327.9|13339.1|13337.6|13342.1|13341.1|13327.9|13326.4|4612
1638165600000|2021-11-29 06:00:00|13339|13337.5|13334.7|13333.2|13341.1|13339.9|13333.1|13331.8|6992
1638169200000|2021-11-29 07:00:00|13335|13333.5|13330|13329.1|13335.1|13333.9|13320.1|13319.2|8389
1638172800000|2021-11-29 08:00:00|13330.1|13329.2|13340.3|13338.8|13340.5|13339|13320|13318.5|9836
1638176400000|2021-11-29 09:00:00|13340.4|13338.9|13340.7|13339.8|13356.1|13355.2|13337.7|13336.2|8653
1638180000000|2021-11-29 10:00:00|13340.6|13339.7|13354.1|13353.2|13357.4|13356.5|13333.1|13332.2|6741
1638183600000|2021-11-29 11:00:00|13354|13353.1|13342.1|13341.2|13363.5|13362.6|13341.6|13340.7|6207
1638187200000|2021-11-29 12:00:00|13341.8|13340.9|13335|13334.1|13347.3|13346.4|13333.4|13332.5|7156
1638190800000|2021-11-29 13:00:00|13335.1|13334.2|13319.9|13319|13335.8|13334.9|13319.8|13318.9|8820
1638194400000|2021-11-29 14:00:00|13319.8|13318.9|13302|13300.5|13323.1|13322.2|13299.5|13298.6|9900
1638198000000|2021-11-29 15:00:00|13301.6|13300.7|13295.1|13294.2|13313.6|13312.7|13292.6|13291.7|10688
1638201600000|2021-11-29 16:00:00|13295.2|13294.3|13290.7|13289.8|13307.8|13306.9|13289.6|13288.7|8457
1638205200000|2021-11-29 17:00:00|13290.6|13289.7|13301.9|13301|13302.3|13301.4|13288.3|13287.4|5245
1638208800000|2021-11-29 18:00:00|13302|13301.1|13291.9|13291|13309.5|13308.6|13290.5|13289.6|5162
1638212400000|2021-11-29 19:00:00|13291.8|13290.9|13292.1|13291.2|13296.2|13295.3|13288|13287.1|4256
1638216000000|2021-11-29 20:00:00|13292.2|13291.3|13303.2|13302.3|13305.3|13304.4|13292.1|13291.2|5570
1638219600000|2021-11-29 21:00:00|13303.1|13302.2|13319.2|13310.3|13320.1|13316.9|13302.3|13301.4|3065
1638223200000|2021-11-29 22:00:00|13318.9|13310.6|13312|13306.5|13324.7|13314|13311.1|13303.1|8440
1638226800000|2021-11-29 23:00:00|13312.2|13306.6|13314.8|13313.9|13324.2|13323.1|13311|13306.4|3850
1638230400000|2021-11-30 00:00:00|13314.9|13314|13320.1|13318.6|13324.3|13323|13310.1|13309|3518
1638234000000|2021-11-30 01:00:00|13319.8|13318.9|13327.1|13326.2|13330.2|13329.3|13317.7|13316.7|3813
1638237600000|2021-11-30 02:00:00|13327|13326.1|13326.8|13325.9|13330.1|13329.2|13321.7|13320.8|3986
1638241200000|2021-11-30 03:00:00|13326.9|13326|13321.9|13321|13329.6|13328.7|13321.5|13320.6|3110
1638244800000|2021-11-30 04:00:00|13321.8|13320.9|13319.9|13319|13323.4|13322.5|13318.6|13317.7|2706
1638248400000|2021-11-30 05:00:00|13319.8|13318.9|13318.8|13317.9|13327.2|13326.3|13312.7|13311.8|8465
1638252000000|2021-11-30 06:00:00|13318.9|13318|13323|13321.5|13328.5|13327.6|13307.6|13306.7|9439
1638255600000|2021-11-30 07:00:00|13322.5|13321.6|13328.7|13327.8|13331.4|13330.5|13311.9|13311|10865
1638259200000|2021-11-30 08:00:00|13328.9|13328|13351.6|13350.7|13354|13353.1|13327.8|13326.9|10431
1638262800000|2021-11-30 09:00:00|13351.7|13350.8|13363.6|13362.7|13369.4|13368.5|13347.1|13346.2|10339
1638266400000|2021-11-30 10:00:00|13363.8|13362.9|13354.4|13353.5|13371|13370.1|13345.6|13344.7|9603
1638270000000|2021-11-30 11:00:00|13354.5|13353.6|13341.5|13340.6|13355.9|13355|13335.6|13334.7|7925
1638273600000|2021-11-30 12:00:00|13341.4|13340.5|13337.9|13337|13347|13346.1|13328.9|13328|8081
1638277200000|2021-11-30 13:00:00|13338.1|13337.2|13345.8|13344.9|13353|13352.1|13335.5|13334.6|9448
1638280800000|2021-11-30 14:00:00|13345.7|13344.8|13359.7|13357.1|13361.5|13359.7|13337.8|13336.9|10616
1638284400000|2021-11-30 15:00:00|13358.9|13357.4|13233.9|13233|13367.5|13366.6|13227.8|13226.9|18066
1638288000000|2021-11-30 16:00:00|13233.8|13232.9|13251.8|13250.9|13252.8|13251.9|13195.1|13193.6|19023
1638291600000|2021-11-30 17:00:00|13251.6|13250.7|13264.8|13263.9|13270|13269.1|13244.6|13243.7|11762
1638295200000|2021-11-30 18:00:00|13265|13264.1|13268.1|13267.2|13272.4|13271.5|13253.7|13252.8|9488
1638298800000|2021-11-30 19:00:00|13268|13267.1|13284.6|13283.7|13288.4|13287.5|13265.9|13265|7726
1638302400000|2021-11-30 20:00:00|13284.5|13283.6|13301.2|13300.3|13308.1|13307.2|13280.2|13279.3|8753
1638306000000|2021-11-30 21:00:00|13301.1|13300.2|13303.7|13295.9|13310.2|13309.3|13296.3|13295.1|4366
1638309600000|2021-11-30 22:00:00|13304.2|13295.4|13300.1|13293|13310.2|13301.7|13298.7|13291.8|3141
1638313200000|2021-11-30 23:00:00|13300|13293.8|13296|13295.1|13315.2|13313.7|13295.4|13293.2|5861
1638316800000|2021-12-01 00:00:00|13295.9|13295|13300.1|13299.2|13302.2|13301.2|13294.9|13294|4149
1638320400000|2021-12-01 01:00:00|13300|13299.1|13294|13293.1|13302.2|13301|13288.6|13287.7|5591
1638324000000|2021-12-01 02:00:00|13293.9|13293|13304|13303.1|13305.3|13304.4|13293.1|13292.2|5808
1638327600000|2021-12-01 03:00:00|13303.9|13303|13313.7|13312.8|13315.9|13315|13300.6|13299.7|5106
1638331200000|2021-12-01 04:00:00|13313.6|13312.7|13322.8|13321.9|13323.4|13322.5|13308.3|13307.4|4136
1638334800000|2021-12-01 05:00:00|13322.7|13321.8|13326.8|13325.9|13327.5|13326.6|13319.6|13318.7|3895
1638338400000|2021-12-01 06:00:00|13326.6|13325.7|13328.6|13327.7|13332|13331.1|13321.3|13320.4|6638
1638342000000|2021-12-01 07:00:00|13328.7|13327.8|13318.4|13317.5|13332.9|13332|13311.6|13310.7|9304
1638345600000|2021-12-01 08:00:00|13318.3|13317.4|13288.1|13287.2|13323.2|13322.3|13286.7|13285.8|11204
1638349200000|2021-12-01 09:00:00|13288.2|13287.3|13312.1|13311.2|13326.7|13325.8|13276.6|13275.7|10589
1638352800000|2021-12-01 10:00:00|13312|13311.1|13317.9|13317|13330.5|13329.6|13301.4|13300.1|9143
1638356400000|2021-12-01 11:00:00|13318|13317.1|13322.9|13322|13329.7|13328.8|13312.7|13311.8|6996
1638360000000|2021-12-01 12:00:00|13322.8|13321.9|13317.7|13316.8|13328.6|13327.7|13315.8|13314.9|8536
1638363600000|2021-12-01 13:00:00|13317.8|13316.9|13344.1|13343.2|13344.9|13344|13310.8|13304|10171
1638367200000|2021-12-01 14:00:00|13344.2|13343.3|13344|13338.5|13347.3|13346.4|13332.6|13331.7|10295
1638370800000|2021-12-01 15:00:00|13343.7|13338.8|13313.2|13312.3|13352.5|13351.6|13308|13307.1|13363
1638374400000|2021-12-01 16:00:00|13313.3|13312.4|13309.1|13308.2|13325.1|13324.2|13305.8|13304.9|10389
1638378000000|2021-12-01 17:00:00|13308.9|13308|13302.9|13302|13317.7|13316.8|13298.7|13297.8|7732
1638381600000|2021-12-01 18:00:00|13302.8|13301.9|13295.3|13293.8|13307.4|13306.5|13281.8|13280.9|8571
1638385200000|2021-12-01 19:00:00|13295.1|13293.6|13279.1|13278.2|13295.5|13294.4|13279|13278.1|7274
1638388800000|2021-12-01 20:00:00|13279.3|13278.4|13264.5|13263.6|13283.4|13282.5|13262.3|13261.4|8270
1638392400000|2021-12-01 21:00:00|13264.6|13263.7|13267.1|13266.2|13268.5|13267.6|13263.7|13262.8|991
1638396000000|2021-12-01 22:00:00|13283.3|13272.3|13280.9|13271.3|13290|13279|13277.7|13268|2272
1638399600000|2021-12-01 23:00:00|13280.6|13271.4|13278|13277.1|13286.2|13281.2|13275.8|13270.4|3722
1638403200000|2021-12-02 00:00:00|13278.2|13277.3|13275.1|13274.2|13280.2|13279.3|13271.9|13271|3339
1638406800000|2021-12-02 01:00:00|13274.9|13274|13295.1|13294.2|13295.3|13294.4|13274.9|13274|4482
1638410400000|2021-12-02 02:00:00|13295|13294.1|13303.6|13302.7|13306.3|13305.4|13293.6|13292.7|3621
1638414000000|2021-12-02 03:00:00|13303.5|13302.6|13297.8|13296.9|13303.9|13303|13297.1|13296.2|2457
1638417600000|2021-12-02 04:00:00|13297.9|13297|13289|13288.1|13299.9|13299|13288.1|13287.2|2578
1638421200000|2021-12-02 05:00:00|13289.1|13288.2|13289.1|13288.2|13290.3|13289.4|13286.7|13285.8|2485
1638424800000|2021-12-02 06:00:00|13289|13288.1|13293.9|13293|13294.5|13293.6|13285.9|13285|4585
1638428400000|2021-12-02 07:00:00|13293.2|13292.3|13284|13283.1|13299.4|13298.5|13277|13276.1|7676
1638432000000|2021-12-02 08:00:00|13284.1|13283.2|13307.9|13307|13309.9|13309|13281|13280.1|8442
1638435600000|2021-12-02 09:00:00|13308|13307.1|13321.9|13321|13322.6|13321.7|13301.5|13300.6|8817
1638439200000|2021-12-02 10:00:00|13322|13321.1|13317.1|13316.2|13325.9|13325|13307.9|13307|9233
1638442800000|2021-12-02 11:00:00|13317.2|13316.3|13329.3|13328.4|13334.3|13333.2|13315.6|13314.7|7540
1638446400000|2021-12-02 12:00:00|13329.2|13328.3|13331|13330.1|13331.9|13331|13316.5|13315.6|9378
1638450000000|2021-12-02 13:00:00|13331.1|13330.2|13312.8|13311.9|13333.9|13333|13311.4|13310.5|10026
1638453600000|2021-12-02 14:00:00|13312.5|13311.6|13317.9|13317|13318.8|13317.9|13306.2|13305.3|12374
1638457200000|2021-12-02 15:00:00|13318|13317.1|13307.6|13306.7|13323.5|13322.6|13299.9|13299|12754
1638460800000|2021-12-02 16:00:00|13307.7|13306.8|13308.5|13307.6|13321.4|13320.5|13303.3|13302.4|11601
1638464400000|2021-12-02 17:00:00|13308.6|13307.7|13301.9|13301|13320.4|13319.5|13299.7|13298.8|9196
1638468000000|2021-12-02 18:00:00|13301.8|13300.9|13293.7|13292.8|13301.9|13301|13289.8|13288.9|7848
1638471600000|2021-12-02 19:00:00|13293.8|13292.9|13298.4|13297.5|13304|13303.1|13293.3|13292.4|6486
1638475200000|2021-12-02 20:00:00|13298.6|13297.7|13299.7|13298.8|13306.3|13305.4|13296.4|13295.5|6132
1638478800000|2021-12-02 21:00:00|13299.8|13298.9|13308.5|13297.5|13310.8|13302.9|13298.3|13296.5|3031
1638482400000|2021-12-02 22:00:00|13311.1|13300.1|13309|13298|13313.2|13302.2|13300.8|13292.5|2690
1638486000000|2021-12-02 23:00:00|13308.5|13297.5|13300.4|13298.9|13309.3|13302.4|13295.3|13292.9|4004
1638489600000|2021-12-03 00:00:00|13300.3|13298.8|13294|13293.1|13301.7|13300.4|13293.7|13292.8|2908
1638493200000|2021-12-03 01:00:00|13294.5|13293.6|13292|13291.1|13295.2|13294.3|13284.7|13283.8|4442
1638496800000|2021-12-03 02:00:00|13291.9|13291|13284.7|13283.8|13293.1|13292.2|13284.5|13283.6|2549
1638500400000|2021-12-03 03:00:00|13284.6|13283.7|13286.7|13285.8|13290.2|13289.3|13283.7|13282.8|2894
1638504000000|2021-12-03 04:00:00|13286.6|13285.7|13290.1|13289.2|13292|13291.1|13285.9|13285|1870
1638507600000|2021-12-03 05:00:00|13290.6|13289.7|13296|13295.1|13299.7|13298.8|13289.1|13288.2|2750
1638511200000|2021-12-03 06:00:00|13295.9|13295|13281.4|13280.5|13299.2|13298.3|13280.6|13279.7|3479
1638514800000|2021-12-03 07:00:00|13281.2|13280.3|13278|13277.1|13282.9|13282|13269.6|13268.7|6503
1638518400000|2021-12-03 08:00:00|13278.4|13277.5|13276|13275.1|13282.5|13281.6|13268.8|13267.9|7955
1638522000000|2021-12-03 09:00:00|13276.1|13275.2|13286.7|13285.8|13291.6|13289|13268.6|13267.7|7900
1638525600000|2021-12-03 10:00:00|13286.8|13285.9|13282.3|13281.4|13288.1|13287.2|13274.8|13273.9|7299
1638529200000|2021-12-03 11:00:00|13282.4|13281.5|13274.1|13273.2|13284.3|13283.4|13254.9|13254|8167
1638532800000|2021-12-03 12:00:00|13274.2|13273.3|13273.2|13272.3|13280.3|13279.4|13257.7|13256.8|7582
1638536400000|2021-12-03 13:00:00|13272.7|13271.8|13285.4|13284.5|13312.1|13309.4|13264.7|13263.8|13969
1638540000000|2021-12-03 14:00:00|13285.3|13284.4|13251.9|13247.8|13286.2|13285.3|13242.7|13241.8|15750
1638543600000|2021-12-03 15:00:00|13251.3|13246.7|13219.7|13218.8|13251.5|13246.8|13209.5|13208.2|13840
1638547200000|2021-12-03 16:00:00|13219.8|13218.9|13234.2|13233.3|13238.4|13237.5|13213.8|13212.9|13099
1638550800000|2021-12-03 17:00:00|13234.1|13233.2|13237|13236.1|13243.5|13242.6|13222.9|13222|9179
1638554400000|2021-12-03 18:00:00|13237.1|13236.2|13249.6|13248.7|13253.8|13252.9|13231.9|13231|7362
1638558000000|2021-12-03 19:00:00|13249.9|13249|13230.6|13229.7|13252.4|13251.5|13230.2|13229.3|6300
1638561600000|2021-12-03 20:00:00|13230.5|13229.6|13239.7|13238.8|13240.5|13239.6|13228.1|13227.1|7641
1638565200000|2021-12-03 21:00:00|13239.6|13238.7|13238|13227|13250.8|13240.9|13230.6|13221.7|4690
1638738000000|2021-12-05 21:00:00|13242.3|13221.3|13228.5|13207.5|13249.1|13228.1|13225.5|13207.5|347
1638741600000|2021-12-05 22:00:00|13230.8|13209.9|13250.5|13239.5|13265.2|13254.2|13226.7|13207.5|2870
1638745200000|2021-12-05 23:00:00|13250.3|13239.3|13236.3|13234.8|13250.3|13240.9|13234.7|13231.1|5747
1638748800000|2021-12-06 00:00:00|13236|13235.1|13232.7|13231.8|13237.2|13236.2|13228.3|13227.4|3948
1638752400000|2021-12-06 01:00:00|13232.6|13231.7|13240.1|13239.2|13241.1|13240.2|13230|13229.1|4193
1638756000000|2021-12-06 02:00:00|13240|13239.1|13235.7|13234.8|13241.1|13240.2|13233.1|13232.2|3141
1638759600000|2021-12-06 03:00:00|13235.8|13234.9|13236.5|13235.6|13238.1|13237.2|13233.9|13233|2188
1638763200000|2021-12-06 04:00:00|13236.4|13235.5|13233.2|13232.3|13237.5|13236.6|13233.2|13232.3|1883
1638766800000|2021-12-06 05:00:00|13233.9|13233|13231.1|13230.2|13235.9|13235|13230.1|13229.2|2218
1638770400000|2021-12-06 06:00:00|13231.2|13230.3|13225.2|13224.3|13235.6|13234.7|13223.3|13222.4|3226
1638774000000|2021-12-06 07:00:00|13224.7|13223.2|13233|13232.1|13236.6|13235.6|13222.9|13222|5249
1638777600000|2021-12-06 08:00:00|13233.5|13232.6|13254.8|13253.9|13262.6|13261.5|13230.5|13229.6|8291
1638781200000|2021-12-06 09:00:00|13255.1|13253.6|13260|13259.1|13267.1|13266.2|13250.9|13250|8876
1638784800000|2021-12-06 10:00:00|13259.9|13259|13262.9|13262|13263.3|13262.2|13249.7|13248.8|6805
1638788400000|2021-12-06 11:00:00|13262.8|13261.9|13278.9|13278|13284.1|13283.2|13260|13258.7|7477
1638792000000|2021-12-06 12:00:00|13279.1|13278.2|13270.7|13269.8|13286.7|13285.8|13269.2|13268.3|8412
1638795600000|2021-12-06 13:00:00|13270.8|13269.9|13267.2|13266.3|13272.3|13271.4|13252|13251.1|8068
1638799200000|2021-12-06 14:00:00|13267|13266.1|13246.3|13244.8|13270.2|13268.9|13241.4|13240.3|10485
1638802800000|2021-12-06 15:00:00|13246.4|13244.9|13237|13236.1|13255|13253.8|13231|13230.1|10207
1638806400000|2021-12-06 16:00:00|13237.1|13236.2|13252.6|13251.7|13260.1|13259.2|13233.6|13232.6|8717
1638810000000|2021-12-06 17:00:00|13252.5|13251.6|13254.5|13253.6|13258.4|13257.5|13249.6|13248.7|5346
1638813600000|2021-12-06 18:00:00|13254.6|13253.7|13263.2|13262.3|13263.5|13262.4|13247.6|13246.5|4663
1638817200000|2021-12-06 19:00:00|13263.6|13262.1|13257.6|13256.7|13268.6|13267.5|13257.5|13256.6|4786
1638820800000|2021-12-06 20:00:00|13257.7|13256.8|13257.5|13256|13262.8|13261.8|13254.2|13253|3996
1638824400000|2021-12-06 21:00:00|13257.4|13255.9|13269.1|13260|13270.4|13264.6|13256.3|13254.7|3214
1638828000000|2021-12-06 22:00:00|13269.9|13258.9|13266|13255.6|13271.5|13261.2|13258.2|13247.2|8156
1638831600000|2021-12-06 23:00:00|13266.5|13255.7|13263.3|13261.8|13266.5|13262.3|13259.1|13254.6|4226
1638835200000|2021-12-07 00:00:00|13263.4|13261.9|13259.1|13258.2|13264.4|13263.2|13257.9|13256.6|2702
1638838800000|2021-12-07 01:00:00|13258.9|13258|13266.1|13264.6|13267.7|13266.8|13256.6|13255.4|4136
1638842400000|2021-12-07 02:00:00|13266.2|13264.7|13279|13278.1|13279.7|13278.5|13264.5|13263.3|3697
1638846000000|2021-12-07 03:00:00|13279.1|13278.2|13284.6|13283.7|13285.5|13284.5|13276.4|13275.2|3140
1638849600000|2021-12-07 04:00:00|13284.7|13283.8|13282.7|13281.8|13290.2|13288.9|13281.5|13280.5|2942
1638853200000|2021-12-07 05:00:00|13282.6|13281.7|13285.4|13283.9|13289.7|13288.2|13279.4|13278.2|3374
1638856800000|2021-12-07 06:00:00|13284.9|13284|13282.5|13281|13288.7|13287.8|13277.6|13276.1|4446
1638860400000|2021-12-07 07:00:00|13282.4|13280.9|13283|13282.1|13284.3|13283.4|13270.6|13269.7|6974
1638864000000|2021-12-07 08:00:00|13283.1|13282.2|13262.7|13261.8|13288.6|13287.7|13262.7|13261.8|7241
1638867600000|2021-12-07 09:00:00|13262.6|13261.7|13262|13261.1|13269.7|13268.7|13247.1|13246|7761
1638871200000|2021-12-07 10:00:00|13262.1|13261.2|13255.9|13255|13269.5|13268.4|13246.8|13245.7|6958
1638874800000|2021-12-07 11:00:00|13256.3|13254.8|13254.3|13253.4|13262.6|13261.3|13249.9|13249|2984
1638738000000|2021-12-05 21:00:00|13242.3|13221.3|13228.5|13207.5|13249.1|13228.1|13225.5|13207.5|347
1638741600000|2021-12-05 22:00:00|13230.8|13209.9|13250.5|13239.5|13265.2|13254.2|13226.7|13207.5|2870
1638745200000|2021-12-05 23:00:00|13250.3|13239.3|13236.3|13234.8|13250.3|13240.9|13234.7|13231.1|5747
1638748800000|2021-12-06 00:00:00|13236|13235.1|13232.7|13231.8|13237.2|13236.2|13228.3|13227.4|3948
1638752400000|2021-12-06 01:00:00|13232.6|13231.7|13240.1|13239.2|13241.1|13240.2|13230|13229.1|4193
1638756000000|2021-12-06 02:00:00|13240|13239.1|13235.7|13234.8|13241.1|13240.2|13233.1|13232.2|3141
1638759600000|2021-12-06 03:00:00|13235.8|13234.9|13236.5|13235.6|13238.1|13237.2|13233.9|13233|2188
1638763200000|2021-12-06 04:00:00|13236.4|13235.5|13233.2|13232.3|13237.5|13236.6|13233.2|13232.3|1883
1638766800000|2021-12-06 05:00:00|13233.9|13233|13231.1|13230.2|13235.9|13235|13230.1|13229.2|2218
1638770400000|2021-12-06 06:00:00|13231.2|13230.3|13225.2|13224.3|13235.6|13234.7|13223.3|13222.4|3226
1638774000000|2021-12-06 07:00:00|13224.7|13223.2|13233|13232.1|13236.6|13235.6|13222.9|13222|5249
1638777600000|2021-12-06 08:00:00|13233.5|13232.6|13254.8|13253.9|13262.6|13261.5|13230.5|13229.6|8291
1638781200000|2021-12-06 09:00:00|13255.1|13253.6|13260|13259.1|13267.1|13266.2|13250.9|13250|8876
1638784800000|2021-12-06 10:00:00|13259.9|13259|13262.9|13262|13263.3|13262.2|13249.7|13248.8|6805
1638788400000|2021-12-06 11:00:00|13262.8|13261.9|13278.9|13278|13284.1|13283.2|13260|13258.7|7477
1638792000000|2021-12-06 12:00:00|13279.1|13278.2|13270.7|13269.8|13286.7|13285.8|13269.2|13268.3|8412
1638795600000|2021-12-06 13:00:00|13270.8|13269.9|13267.2|13266.3|13272.3|13271.4|13252|13251.1|8068
1638799200000|2021-12-06 14:00:00|13267|13266.1|13246.3|13244.8|13270.2|13268.9|13241.4|13240.3|10485
1638802800000|2021-12-06 15:00:00|13246.4|13244.9|13237|13236.1|13255|13253.8|13231|13230.1|10207
1638806400000|2021-12-06 16:00:00|13237.1|13236.2|13252.6|13251.7|13260.1|13259.2|13233.6|13232.6|8717
1638810000000|2021-12-06 17:00:00|13252.5|13251.6|13254.5|13253.6|13258.4|13257.5|13249.6|13248.7|5346
1638813600000|2021-12-06 18:00:00|13254.6|13253.7|13263.2|13262.3|13263.5|13262.4|13247.6|13246.5|4663
1638817200000|2021-12-06 19:00:00|13263.6|13262.1|13257.6|13256.7|13268.6|13267.5|13257.5|13256.6|4786
1638820800000|2021-12-06 20:00:00|13257.7|13256.8|13257.5|13256|13262.8|13261.8|13254.2|13253|3996
1638824400000|2021-12-06 21:00:00|13257.4|13255.9|13269.1|13260|13270.4|13264.6|13256.3|13254.7|3214
1638828000000|2021-12-06 22:00:00|13269.9|13258.9|13266|13255.6|13271.5|13261.2|13258.2|13247.2|8156
1638831600000|2021-12-06 23:00:00|13266.5|13255.7|13263.3|13261.8|13266.5|13262.3|13259.1|13254.6|4226
1638835200000|2021-12-07 00:00:00|13263.4|13261.9|13259.1|13258.2|13264.4|13263.2|13257.9|13256.6|2702
1638838800000|2021-12-07 01:00:00|13258.9|13258|13266.1|13264.6|13267.7|13266.8|13256.6|13255.4|4136
1638842400000|2021-12-07 02:00:00|13266.2|13264.7|13279|13278.1|13279.7|13278.5|13264.5|13263.3|3697
1638846000000|2021-12-07 03:00:00|13279.1|13278.2|13284.6|13283.7|13285.5|13284.5|13276.4|13275.2|3140
1638849600000|2021-12-07 04:00:00|13284.7|13283.8|13282.7|13281.8|13290.2|13288.9|13281.5|13280.5|2942
1638853200000|2021-12-07 05:00:00|13282.6|13281.7|13285.4|13283.9|13289.7|13288.2|13279.4|13278.2|3374
1638856800000|2021-12-07 06:00:00|13284.9|13284|13282.5|13281|13288.7|13287.8|13277.6|13276.1|4446
1638860400000|2021-12-07 07:00:00|13282.4|13280.9|13283|13282.1|13284.3|13283.4|13270.6|13269.7|6974
1638864000000|2021-12-07 08:00:00|13283.1|13282.2|13262.7|13261.8|13288.6|13287.7|13262.7|13261.8|7241
1638867600000|2021-12-07 09:00:00|13262.6|13261.7|13262|13261.1|13269.7|13268.7|13247.1|13246|7761
1638871200000|2021-12-07 10:00:00|13262.1|13261.2|13255.9|13255|13269.5|13268.4|13246.8|13245.7|6958
1638874800000|2021-12-07 11:00:00|13256.3|13254.8|13254.3|13253.4|13262.6|13261.3|13249.9|13249|2984
1638878400000|2021-12-07 12:00:00|13252.5|13251.6|13254.2|13253.3|13255.7|13254.8|13239.8|13238.3|7237
1638882000000|2021-12-07 13:00:00|13254.7|13253.8|13226.9|13226|13259.2|13258.3|13219.6|13218.6|9409
1638885600000|2021-12-07 14:00:00|13227.1|13226.2|13235.7|13234.2|13236.3|13235.4|13209.4|13208.5|9098
1638889200000|2021-12-07 15:00:00|13235.6|13234.1|13234.7|13233.8|13246.6|13245.2|13228.1|13227.2|10209
1638892800000|2021-12-07 16:00:00|13235|13234.1|13235.6|13234.7|13251.3|13250.1|13222.9|13222|8227
1638896400000|2021-12-07 17:00:00|13235.7|13234.8|13227.8|13226.9|13242|13241.1|13223.4|13222.5|5023
1638900000000|2021-12-07 18:00:00|13228.6|13227.7|13226.8|13225.9|13232.3|13231.4|13221.9|13220.9|4211
1638903600000|2021-12-07 19:00:00|13226.9|13226|13238.1|13237.2|13239.3|13238.4|13223.9|13222.9|3704
1638907200000|2021-12-07 20:00:00|13238|13237.1|13244.2|13242.7|13244.5|13243.5|13233.6|13232.5|4828
1638910800000|2021-12-07 21:00:00|13244.1|13242.6|13244.9|13241.2|13246.2|13244.9|13239.4|13238.2|2956
1638914400000|2021-12-07 22:00:00|13245.4|13240.9|13245.9|13239.8|13254.6|13243.6|13239.3|13230.2|3276
1638918000000|2021-12-07 23:00:00|13245.6|13239.9|13246.2|13244.7|13249.4|13247.9|13243.3|13236.3|3513
1638921600000|2021-12-08 00:00:00|13246.3|13244.8|13245|13243.5|13252.4|13251.3|13240.4|13238.9|2813
1638925200000|2021-12-08 01:00:00|13245.1|13243.6|13244|13243.1|13248.3|13247|13239.6|13238.4|4471
1638928800000|2021-12-08 02:00:00|13244.1|13243.2|13257.8|13256.3|13258.6|13257.1|13244.1|13243|3819
1638932400000|2021-12-08 03:00:00|13257.9|13256.4|13261.1|13259.6|13262.3|13261|13257.5|13256|3211
1638936000000|2021-12-08 04:00:00|13261.2|13259.7|13254.7|13253.8|13262|13260.7|13253|13251.7|2113
1638939600000|2021-12-08 05:00:00|13254.6|13253.7|13254.9|13253.4|13256.4|13255.4|13249.7|13248.5|2838
1638943200000|2021-12-08 06:00:00|13254.8|13253.3|13249.3|13247.8|13257.4|13256|13246.7|13245.7|4083
1638946800000|2021-12-08 07:00:00|13249.6|13248.7|13242.2|13241.3|13253.5|13252|13234|13233|5957
1638950400000|2021-12-08 08:00:00|13242.1|13241.2|13247.3|13245.8|13256.6|13255.7|13232.9|13231.5|9773
1638954000000|2021-12-08 09:00:00|13247.5|13246|13243.2|13242.3|13249|13247.8|13234.5|13233.6|8191
1638957600000|2021-12-08 10:00:00|13243.1|13242.2|13214.2|13213.3|13246.1|13245.2|13199.3|13198.4|10660
1638961200000|2021-12-08 11:00:00|13214.3|13213.4|13215.2|13213.7|13224.4|13222.9|13163.2|13160.1|12067
1638964800000|2021-12-08 12:00:00|13215|13213.5|13194.2|13192.7|13216.4|13215.1|13183.5|13182.4|11869
1638968400000|2021-12-08 13:00:00|13194.3|13192.8|13217.1|13216.2|13218|13217.1|13185.8|13184.3|12243
1638972000000|2021-12-08 14:00:00|13217.4|13215.9|13202.5|13201|13219|13217.8|13198.6|13197.4|11541
1638975600000|2021-12-08 15:00:00|13202.4|13200.9|13216.1|13215.2|13216.6|13215.6|13190.1|13189.2|12341
1638979200000|2021-12-08 16:00:00|13216.5|13215|13236.3|13235.4|13239.5|13238.6|13215.5|13214.6|9103
1638982800000|2021-12-08 17:00:00|13236.7|13235.2|13238.1|13236.6|13245|13243.9|13227.4|13226.5|6789
1638986400000|2021-12-08 18:00:00|13238|13236.5|13234.1|13232.6|13243.8|13242.7|13229.1|13228.2|6540
1638990000000|2021-12-08 19:00:00|13233.9|13233|13234.9|13234|13241.6|13240.4|13231.4|13230.4|4578
1638993600000|2021-12-08 20:00:00|13235.2|13233.7|13225.9|13224.4|13238.5|13237.2|13225.5|13224|4004
1638997200000|2021-12-08 21:00:00|13226.3|13224.8|13207.9|13201.2|13230.9|13229.4|13192.1|13190.6|5553
1639000800000|2021-12-08 22:00:00|13208.2|13201.1|13210.7|13202.1|13217.6|13207.7|13206.1|13198.3|6589
1639004400000|2021-12-08 23:00:00|13210.8|13201.9|13209.9|13208.4|13212.9|13209.2|13202.9|13199.9|3446
1639008000000|2021-12-09 00:00:00|13209.5|13208|13205.7|13204.2|13213|13211.5|13203.2|13201.7|3198
1639011600000|2021-12-09 01:00:00|13205.8|13204.3|13201.3|13199.8|13207.5|13206|13194.2|13193|4392
1639015200000|2021-12-09 02:00:00|13201.4|13199.9|13197.3|13195.8|13206.3|13205.2|13196.2|13194.9|3074
1639018800000|2021-12-09 03:00:00|13197.2|13195.7|13208.4|13206.9|13209.3|13208.1|13193.7|13192.5|2726
1639022400000|2021-12-09 04:00:00|13208.1|13207.2|13211.2|13209.7|13215.4|13214.5|13207|13205.9|3033
1639026000000|2021-12-09 05:00:00|13211|13209.5|13208.6|13207.1|13213.2|13212|13207.4|13206.3|2228
1639029600000|2021-12-09 06:00:00|13208.7|13207.2|13205.8|13204.9|13216.8|13215.8|13204.8|13203.9|3714
1639033200000|2021-12-09 07:00:00|13206.4|13205|13201.2|13200.3|13212.2|13211|13200.7|13199.6|7464
1639036800000|2021-12-09 08:00:00|13201|13200.1|13207.2|13206.3|13211.6|13210.7|13193.5|13192.2|7725
1639040400000|2021-12-09 09:00:00|13207.3|13206.4|13205.7|13204.8|13208.8|13207.9|13194.8|13193.6|6720
1639044000000|2021-12-09 10:00:00|13205.6|13204.7|13189.4|13187.9|13209.7|13208.3|13179|13177.5|6703
1639047600000|2021-12-09 11:00:00|13189.3|13187.8|13187|13186.1|13192.8|13191.6|13178.5|13177.6|7261
1639051200000|2021-12-09 12:00:00|13186.9|13186|13191.1|13190.2|13192.3|13191.4|13171.8|13170.3|6917
1639054800000|2021-12-09 13:00:00|13191.3|13190.4|13206.9|13206|13213|13212|13187.7|13186.4|8501
1639058400000|2021-12-09 14:00:00|13206.8|13205.9|13199.4|13197.9|13213.1|13212.2|13197.7|13196.7|8854
1639062000000|2021-12-09 15:00:00|13199.5|13198|13206.8|13205.9|13210.3|13209.4|13192.7|13191.6|10267
1639065600000|2021-12-09 16:00:00|13206.5|13205.6|13187.4|13185.9|13210|13209.1|13186.3|13185.1|7908
1639069200000|2021-12-09 17:00:00|13187.2|13186.3|13213.1|13211.6|13217.3|13216.4|13187|13185.7|5677
1639072800000|2021-12-09 18:00:00|13212.9|13212|13217.9|13217|13218.7|13217.5|13209.8|13207.9|6723
1639076400000|2021-12-09 19:00:00|13217.8|13216.9|13208.7|13207.2|13220.5|13219.5|13208.3|13206.9|4524
1639080000000|2021-12-09 20:00:00|13208.6|13207.1|13220.8|13219.9|13223.5|13222.3|13208.5|13207|5560
1639083600000|2021-12-09 21:00:00|13220.9|13220|13223.7|13218.8|13223.7|13221.6|13215.7|13214.4|2807
1639087200000|2021-12-09 22:00:00|13224.3|13218.7|13227.2|13216.3|13228.8|13221|13220|13212.4|3315
1639090800000|2021-12-09 23:00:00|13227.1|13216.2|13225|13223.5|13227.9|13223.9|13222.5|13215.9|2532
1639094400000|2021-12-10 00:00:00|13225.1|13223.6|13216.7|13215.8|13226.4|13224.9|13215.7|13214.6|2333
1639098000000|2021-12-10 01:00:00|13217|13216.1|13227.5|13226.6|13230.4|13229.5|13213.6|13212.5|4893
1639101600000|2021-12-10 02:00:00|13227.6|13226.7|13229.1|13228.2|13234.2|13232.9|13226|13224.8|3253
1639105200000|2021-12-10 03:00:00|13229|13228.1|13229.7|13228.8|13233.1|13232|13226.2|13225.3|2943
1639108800000|2021-12-10 04:00:00|13229.6|13228.7|13222.4|13220.9|13230|13229.1|13221.9|13220.7|2505
1639112400000|2021-12-10 05:00:00|13222.5|13221|13221.1|13219.6|13224.3|13223.1|13217.2|13215.8|3543
1639116000000|2021-12-10 06:00:00|13221.2|13219.7|13230.2|13225.8|13230.4|13228.9|13215.7|13214.6|4981
1639119600000|2021-12-10 07:00:00|13229.5|13225.7|13215.6|13214.7|13229.5|13225.7|13210.4|13209.5|6633
1639123200000|2021-12-10 08:00:00|13215.3|13214.4|13200.7|13199.8|13219.5|13218.6|13200.5|13199.6|9142
1639126800000|2021-12-10 09:00:00|13200.8|13199.9|13202.4|13200.9|13209.9|13208.5|13197.5|13196.6|7378
1639130400000|2021-12-10 10:00:00|13202|13201.1|13191|13190.1|13206.9|13205.7|13191|13190.1|5386
1639134000000|2021-12-10 11:00:00|13190.9|13190|13199.3|13198.4|13204.9|13203.7|13187.8|13186.6|6455
1639137600000|2021-12-10 12:00:00|13199.2|13198.3|13210.4|13209.5|13210.8|13209.7|13196.5|13195.5|5671
1639141200000|2021-12-10 13:00:00|13210.3|13209.4|13230.3|13228.8|13243.2|13241.8|13205.3|13203|11263
1639144800000|2021-12-10 14:00:00|13230.2|13228.7|13209.6|13208.1|13238.7|13237.2|13204.6|13203.7|10671
1639148400000|2021-12-10 15:00:00|13209.9|13208.4|13228.1|13227.2|13236.5|13235.1|13206.5|13205|10708
1639152000000|2021-12-10 16:00:00|13228.2|13227.3|13261.9|13261|13272|13270.5|13225.9|13224.7|8565
1639155600000|2021-12-10 17:00:00|13261.8|13260.9|13268.6|13267.7|13271|13270|13259.3|13258.1|6043
1639159200000|2021-12-10 18:00:00|13268.9|13267.4|13261.3|13260.4|13276.3|13275.3|13260.9|13260|4259
1639162800000|2021-12-10 19:00:00|13261.4|13260.5|13257.5|13256.6|13264.4|13263.5|13256.2|13255.3|3339
1639166400000|2021-12-10 20:00:00|13257.7|13256.8|13270.4|13268.9|13271.6|13270.1|13256.6|13255.5|3620
1639170000000|2021-12-10 21:00:00|13270.3|13268.8|13268.9|13267.4|13272.5|13271|13264.6|13263.1|2984
1639342800000|2021-12-12 21:00:00|13245.4|13229.6|13258.8|13241.7|13275.9|13254.9|13237.4|13216.4|436
1639346400000|2021-12-12 22:00:00|13257.5|13237|13264.1|13253.1|13272.8|13257.8|13251.2|13230.2|4467
1639350000000|2021-12-12 23:00:00|13264|13253|13258|13256.5|13265.5|13260.1|13255.4|13247.6|5146
1639353600000|2021-12-13 00:00:00|13258.1|13256.6|13253.3|13251.8|13259.1|13257.6|13252.7|13251.6|2707
1639357200000|2021-12-13 01:00:00|13253.1|13252.2|13255.7|13254.2|13262|13260.8|13252.9|13252|3403
1639360800000|2021-12-13 02:00:00|13255.6|13254.7|13250.4|13248.9|13259.6|13258.5|13250|13248.6|2802
1639364400000|2021-12-13 03:00:00|13250.3|13248.8|13251.1|13250.2|13252.1|13251.2|13248.6|13247.3|2339
1639368000000|2021-12-13 04:00:00|13251|13250.1|13249.9|13249|13254.6|13253.6|13246.9|13246|1928
1639371600000|2021-12-13 05:00:00|13249.4|13248.5|13250.1|13249.2|13253.3|13252.2|13248.8|13247.8|1960
1639375200000|2021-12-13 06:00:00|13249.8|13248.9|13226.1|13224.6|13250.8|13249.7|13225.4|13223.9|4191
1639378800000|2021-12-13 07:00:00|13226.4|13224.2|13234.1|13233.2|13234.4|13233.5|13222|13220.9|5122
1639382400000|2021-12-13 08:00:00|13234.2|13233.3|13225.6|13224.7|13246.5|13245.3|13223.5|13222.3|7113
1639386000000|2021-12-13 09:00:00|13225.7|13224.8|13245.7|13244.8|13248|13247.1|13222.5|13221.2|6487
1639389600000|2021-12-13 10:00:00|13245.6|13244.7|13251.1|13250.2|13255.1|13253.9|13240.9|13240|6887
1639393200000|2021-12-13 11:00:00|13251.3|13250.4|13260.5|13259.6|13261.5|13260.6|13246.5|13245.6|7914
1639396800000|2021-12-13 12:00:00|13260.3|13259.4|13248|13247.1|13264.3|13263.4|13246.7|13245.8|8573
1639400400000|2021-12-13 13:00:00|13247.7|13246.8|13256.5|13255|13269.6|13268.2|13238.4|13237.4|9292
1639404000000|2021-12-13 14:00:00|13256.7|13255.2|13262.6|13261.7|13269.4|13268.5|13253.7|13252.8|10533
1639407600000|2021-12-13 15:00:00|13262.5|13261.6|13231.1|13230.2|13263|13262.1|13229.1|13228.2|11147
1639411200000|2021-12-13 16:00:00|13231.4|13230.5|13233.2|13232.3|13242.1|13241.2|13225.5|13224.6|8676
1639414800000|2021-12-13 17:00:00|13233.9|13232.4|13213.3|13212.4|13234.4|13232.9|13213.2|13212.1|5926
1639418400000|2021-12-13 18:00:00|13213.2|13212.3|13218.2|13217.3|13222.3|13221.4|13209.4|13208.5|4912
1639422000000|2021-12-13 19:00:00|13217.7|13216.8|13218.7|13217.8|13222.3|13221.1|13211.3|13210.4|4135
1639425600000|2021-12-13 20:00:00|13218.6|13217.7|13209.7|13208.2|13222.2|13220.9|13209.7|13208.2|4554
1639429200000|2021-12-13 21:00:00|13209.9|13208.4|13224.4|13213.4|13224.6|13215.4|13208|13206.7|3440
1639432800000|2021-12-13 22:00:00|13224.1|13213.1|13221.2|13210.2|13228|13217|13214.5|13203.8|2053
1639436400000|2021-12-13 23:00:00|13221.1|13210.1|13214|13212.5|13221.3|13216|13211.1|13206.7|2891
1639440000000|2021-12-14 00:00:00|13214.1|13212.6|13206.8|13205.3|13214.1|13212.8|13204.6|13203.1|2537
1639443600000|2021-12-14 01:00:00|13206.7|13205.2|13203.4|13202.5|13208.4|13207.3|13201.7|13200.5|3185
1639447200000|2021-12-14 02:00:00|13203.5|13202.6|13201.1|13199.6|13205.1|13203.8|13198.7|13197.5|2257
1639450800000|2021-12-14 03:00:00|13201|13199.5|13192.6|13191.1|13202.5|13201.1|13191.9|13190.7|3013
1639454400000|2021-12-14 04:00:00|13192.3|13190.8|13201|13199.5|13201.8|13200.3|13191.8|13190.4|1899
1639458000000|2021-12-14 05:00:00|13201.1|13199.6|13206.3|13204.8|13207.7|13206.2|13199.9|13199|2575
1639461600000|2021-12-14 06:00:00|13206.4|13204.9|13217.1|13214.2|13218.4|13215|13203.6|13202.7|3327
1639465200000|2021-12-14 07:00:00|13217|13214.3|13202.3|13200.8|13218.1|13216.6|13200.6|13199.7|4904
1639468800000|2021-12-14 08:00:00|13202.2|13200.7|13216.1|13215.2|13218.4|13217.5|13198.4|13197.5|7380
1639472400000|2021-12-14 09:00:00|13216|13215.1|13223.3|13221.8|13225.7|13224.7|13209.4|13208.5|8879
1639476000000|2021-12-14 10:00:00|13223.2|13221.7|13237.2|13235.7|13243.9|13242.4|13218.7|13217.2|8072
1639479600000|2021-12-14 11:00:00|13237.1|13235.6|13251.9|13251|13257|13255.8|13235.6|13234.3|7464
1639483200000|2021-12-14 12:00:00|13251.8|13250.9|13252.9|13251.4|13257.6|13256.2|13242.7|13241.3|6295
1639486800000|2021-12-14 13:00:00|13253|13251.5|13233.9|13232.4|13256.6|13255.1|13231.2|13230.1|9234
1639490400000|2021-12-14 14:00:00|13233.8|13232.3|13240.1|13238.6|13248.7|13247.2|13229.6|13228.2|10562
1639494000000|2021-12-14 15:00:00|13240.2|13238.7|13233.2|13231.7|13240.9|13240|13225.8|13224.9|10188
1639497600000|2021-12-14 16:00:00|13233|13232.1|13225.1|13223.6|13241.2|13240.3|13224.6|13223.3|7624
1639501200000|2021-12-14 17:00:00|13225.2|13223.7|13228.2|13227.3|13230.7|13229.5|13223.1|13221.6|4424
1639504800000|2021-12-14 18:00:00|13228.5|13227|13227.7|13226.8|13232.6|13231.3|13222.2|13221.1|3457
1639508400000|2021-12-14 19:00:00|13227.8|13226.9|13220.9|13220|13229|13227.8|13220.5|13219.6|4373
1639512000000|2021-12-14 20:00:00|13220.7|13219.8|13222.6|13221.1|13228.5|13227|13219.9|13218.8|4678
1639515600000|2021-12-14 21:00:00|13222.5|13221|13239.9|13228.9|13240.2|13229.2|13221.6|13220.1|2891
1639519200000|2021-12-14 22:00:00|13240.3|13229.3|13232.8|13226.1|13247.9|13236.9|13227.7|13219.5|3472
1639522800000|2021-12-14 23:00:00|13233|13226|13230.5|13229|13242.4|13231.4|13228.5|13224.8|2572
1639526400000|2021-12-15 00:00:00|13230.6|13229.1|13235.2|13233.7|13235.9|13234.4|13230.3|13228.9|2288
1639530000000|2021-12-15 01:00:00|13235.1|13233.6|13233.5|13232|13237.4|13236|13232.3|13230.7|2983
1639533600000|2021-12-15 02:00:00|13233.3|13231.8|13232.9|13232|13235.5|13234.2|13231.1|13229.8|2230
1639537200000|2021-12-15 03:00:00|13233|13232.1|13231.6|13230.1|13233|13232.1|13227.9|13226.4|1763
1639540800000|2021-12-15 04:00:00|13231.8|13230.3|13239|13237.5|13239.6|13238.4|13231.5|13230.2|2042
1639544400000|2021-12-15 05:00:00|13238.9|13237.4|13243.5|13242|13245.5|13244.3|13237.9|13236.5|2156
1639548000000|2021-12-15 06:00:00|13243.6|13242.1|13249|13239.5|13250.8|13246.7|13237.2|13236|3057
1639551600000|2021-12-15 07:00:00|13249.2|13239.9|13251.6|13250.7|13267.7|13261.3|13241.7|13238|6386
1639555200000|2021-12-15 08:00:00|13251.9|13250.4|13274.3|13272.8|13283.3|13282.4|13246.2|13244.9|8129
1639558800000|2021-12-15 09:00:00|13274.1|13273.2|13260.8|13259.3|13278.6|13277.5|13257.7|13256.7|6782
1639562400000|2021-12-15 10:00:00|13261|13259.5|13261.8|13260.9|13268.4|13267.5|13253.6|13252.7|5650
1639566000000|2021-12-15 11:00:00|13262.1|13260.6|13262.6|13261.1|13268.4|13267.5|13248.2|13246.8|5459
1639569600000|2021-12-15 12:00:00|13262.7|13261.2|13258.3|13256.8|13262.8|13261.3|13253.1|13252|6838
1639573200000|2021-12-15 13:00:00|13258.4|13256.9|13256.6|13255.7|13263.4|13262.2|13246.6|13245.1|8877
1639576800000|2021-12-15 14:00:00|13256.8|13255.3|13218|13217.1|13259.9|13259|13217.9|13216.5|10637
1639580400000|2021-12-15 15:00:00|13217.9|13217|13215.9|13215|13226.9|13225.5|13207|13205.7|10340
1639584000000|2021-12-15 16:00:00|13215.6|13214.7|13212|13210.5|13227.8|13226.9|13206.6|13205.6|8380
1639587600000|2021-12-15 17:00:00|13212.1|13210.6|13213|13211.5|13221.4|13220.2|13206.6|13205.5|6445
1639591200000|2021-12-15 18:00:00|13213.1|13211.6|13221.3|13216.1|13224.2|13217.5|13208.6|13207.3|5375
1639594800000|2021-12-15 19:00:00|13221|13215.9|13239.4|13237.9|13244|13242.1|13173|13171.3|23924
1639598400000|2021-12-15 20:00:00|13239.6|13238.1|13261.8|13260.3|13274.3|13273|13231|13229.1|13889
1639602000000|2021-12-15 21:00:00|13262.1|13260.6|13267.7|13256.7|13268.6|13266.1|13260.9|13252.6|4895
1639605600000|2021-12-15 22:00:00|13267.9|13256.9|13269.6|13258.6|13274.7|13263.7|13260.8|13249.8|2297
1639609200000|2021-12-15 23:00:00|13269.5|13258.5|13263|13261.5|13272.4|13268.2|13262.9|13256.2|3509
1639612800000|2021-12-16 00:00:00|13263.3|13261.1|13256.3|13254.8|13264.5|13263|13250.1|13248.6|4733
1639616400000|2021-12-16 01:00:00|13256.4|13254.9|13254.2|13252.7|13262.1|13260.6|13251.2|13249.7|5583
1639620000000|2021-12-16 02:00:00|13254.3|13252.8|13251.8|13250.3|13256.5|13255.2|13248.9|13247.8|4285
1639623600000|2021-12-16 03:00:00|13251.7|13250.2|13253.5|13252|13256.5|13255.3|13249.5|13248|2899
1639627200000|2021-12-16 04:00:00|13253.6|13252.1|13249.9|13248.4|13257|13255.5|13249|13247.7|2389
1639630800000|2021-12-16 05:00:00|13250|13248.5|13244.3|13242.8|13250.1|13248.6|13242.1|13240.7|2730
1639634400000|2021-12-16 06:00:00|13244.2|13242.7|13252.6|13251.1|13254.7|13253.6|13242.6|13241.3|3809
1639638000000|2021-12-16 07:00:00|13252.9|13251.4|13265.5|13264|13267.2|13266|13252.1|13250.6|7158
1639641600000|2021-12-16 08:00:00|13265.4|13263.9|13299.7|13298.2|13303.4|13301.9|13265.3|13263.8|9729
1639645200000|2021-12-16 09:00:00|13300|13298.5|13292.6|13291.1|13303.5|13302.6|13289.9|13288.4|8578
1639648800000|2021-12-16 10:00:00|13292.7|13291.2|13283.9|13283|13296.2|13294.7|13279.9|13278.8|8185
1639652400000|2021-12-16 11:00:00|13283.4|13282.5|13282.8|13272.6|13288.3|13284.2|13259.1|13257.8|7722
1639656000000|2021-12-16 12:00:00|13280.8|13275.4|13351.8|13350.3|13369.9|13368.4|13280.8|13275.1|16490
1639659600000|2021-12-16 13:00:00|13351.6|13350.7|13357.2|13355.7|13377.7|13373.9|13346.7|13345.8|13082
1639663200000|2021-12-16 14:00:00|13357.9|13356.4|13328.5|13327|13358.3|13356.8|13328.2|13326.7|13907
1639666800000|2021-12-16 15:00:00|13328.6|13327.1|13331.8|13330.3|13338.7|13337.4|13315.7|13314.2|11284
1639670400000|2021-12-16 16:00:00|13331.3|13330.4|13324.2|13322.7|13334.3|13333.1|13315.1|13314.1|8378
1639674000000|2021-12-16 17:00:00|13324.1|13322.6|13319.9|13318.4|13326.2|13324.7|13307.7|13306.2|6207
1639677600000|2021-12-16 18:00:00|13319.8|13318.3|13310.1|13308.6|13320|13318.5|13309.8|13308.4|4217
1639681200000|2021-12-16 19:00:00|13310.2|13308.7|13310.3|13308.8|13315.3|13314.2|13304.9|13303.8|4757
1639684800000|2021-12-16 20:00:00|13310.2|13308.7|13325.4|13323.9|13326.3|13325|13303.2|13301.7|6176
1639688400000|2021-12-16 21:00:00|13325.3|13323.8|13325.9|13314.9|13329.1|13327.6|13321.4|13314.5|3727
1639692000000|2021-12-16 22:00:00|13324.9|13313.9|13328.3|13320.1|13332.4|13326|13321.8|13310.8|2558
1639695600000|2021-12-16 23:00:00|13328.5|13320.2|13323.7|13322.2|13331.4|13323.7|13321.8|13317.1|4848
1639699200000|2021-12-17 00:00:00|13323.6|13322.1|13326.7|13325.2|13332.3|13330.8|13323.4|13321.7|3925
1639702800000|2021-12-17 01:00:00|13326.6|13325.1|13326|13325.1|13330.4|13329.3|13322.2|13320.7|4101
1639706400000|2021-12-17 02:00:00|13326.1|13325.2|13327.4|13326.5|13331.3|13330.2|13324.3|13323.3|3457
1639710000000|2021-12-17 03:00:00|13327.3|13326.4|13321.5|13320|13329.1|13327.6|13319.4|13318|3449
1639713600000|2021-12-17 04:00:00|13321.6|13320.1|13327.2|13325.7|13327.4|13326.1|13320.5|13319|3002
1639717200000|2021-12-17 05:00:00|13327.3|13325.8|13337.3|13335.8|13337.7|13336.2|13325.5|13324.1|3665
1639720800000|2021-12-17 06:00:00|13337.4|13335.9|13328.1|13325.6|13339.3|13338|13324|13322.9|4067
1639724400000|2021-12-17 07:00:00|13328.2|13325.5|13309.8|13308.3|13329.3|13327|13306.9|13305.7|7853
1639728000000|2021-12-17 08:00:00|13309.7|13308.2|13323.9|13322.4|13328.6|13327.2|13306.9|13305.7|10530
1639731600000|2021-12-17 09:00:00|13324|13322.5|13318.8|13317.3|13340.2|13338.7|13317|13315.9|8944
1639735200000|2021-12-17 10:00:00|13318.7|13317.2|13290|13289.1|13318.7|13317.2|13285.2|13284.1|8708
1639738800000|2021-12-17 11:00:00|13290.1|13289.2|13288.3|13286.8|13295.6|13294.1|13281.8|13280.4|6770
1639742400000|2021-12-17 12:00:00|13288.4|13286.9|13297.3|13295.8|13297.4|13296.1|13281.1|13279.8|7244
1639746000000|2021-12-17 13:00:00|13297.4|13295.9|13290.8|13289.3|13304.4|13303.4|13287.7|13286.5|8181
1639749600000|2021-12-17 14:00:00|13290.9|13289.4|13283|13281.5|13299|13297.6|13271.8|13270.7|11270
1639753200000|2021-12-17 15:00:00|13282.4|13281.1|13263.3|13262.4|13283.5|13282.4|13262.6|13261.7|11489
1639756800000|2021-12-17 16:00:00|13263.4|13262.5|13269.5|13268|13274.5|13273.2|13257.2|13255.7|10062
1639760400000|2021-12-17 17:00:00|13269.6|13268.1|13262.3|13260.8|13269.6|13268.1|13256|13254.9|7313
1639764000000|2021-12-17 18:00:00|13262.2|13260.7|13251.3|13249.8|13266.6|13265.4|13250.4|13249.1|7012
1639767600000|2021-12-17 19:00:00|13251.4|13249.9|13251.4|13249.9|13259.5|13258.3|13247.5|13246|5690
1639771200000|2021-12-17 20:00:00|13251.2|13249.7|13235.9|13234.4|13252.7|13251.2|13235.9|13234.4|5499
1639774800000|2021-12-17 21:00:00|13236|13234.5|13242.1|13231.6|13243.8|13241.4|13232.6|13229.1|5815
1639947600000|2021-12-19 21:00:00|13250.8|13232.4|13249.8|13237|13253.2|13241.3|13244.9|13230.3|204
1639951200000|2021-12-19 22:00:00|13249.6|13234.5|13242.5|13231.5|13255.4|13244.4|13238|13228.1|3651
1639954800000|2021-12-19 23:00:00|13242.4|13231.4|13229.7|13228.2|13246|13237.3|13223.1|13221.6|4148
1639958400000|2021-12-20 00:00:00|13229.8|13228.3|13236.6|13235.1|13236.8|13235.3|13228|13226.5|4306
1639962000000|2021-12-20 01:00:00|13236.7|13235.2|13228.4|13226.9|13236.7|13235.2|13224|13222.5|3828
1639965600000|2021-12-20 02:00:00|13228.5|13227|13231.7|13230.2|13231.9|13230.4|13222.3|13220.8|3408
1639969200000|2021-12-20 03:00:00|13231.8|13230.3|13227.2|13225.7|13233.2|13231.8|13226.2|13224.7|3378
1639972800000|2021-12-20 04:00:00|13227.1|13225.6|13226.7|13225.2|13228.5|13227|13225|13223.7|2638
1639976400000|2021-12-20 05:00:00|13226.6|13225.1|13223.5|13222|13228|13226.7|13220.4|13218.9|3295
1639980000000|2021-12-20 06:00:00|13223.4|13221.9|13221.7|13220.2|13225.9|13224.6|13217.6|13216.1|4497
1639983600000|2021-12-20 07:00:00|13221.8|13220.3|13214.4|13212.9|13221.8|13220.3|13203.3|13201.8|7557
1639987200000|2021-12-20 08:00:00|13214.5|13213|13205.6|13204.1|13214.5|13213|13200.3|13198.8|9286
1639990800000|2021-12-20 09:00:00|13205.5|13204|13185.9|13184.4|13207.5|13206|13174.1|13172.8|9372
1639994400000|2021-12-20 10:00:00|13186|13184.5|13200|13198.5|13201.4|13199.9|13184.1|13182.6|8304
1639998000000|2021-12-20 11:00:00|13200.1|13198.6|13204.2|13202.7|13206.5|13205.3|13190.9|13189.5|5569
1640001600000|2021-12-20 12:00:00|13204.1|13202.6|13215.8|13214.9|13219.3|13218.4|13202.3|13201.2|6059
1640005200000|2021-12-20 13:00:00|13215.9|13215|13240|13238.5|13245.6|13244.4|13215|13213.7|8800
1640008800000|2021-12-20 14:00:00|13239.8|13238.3|13227.2|13225.7|13244|13242.6|13224.1|13222.6|9882
1640012400000|2021-12-20 15:00:00|13227.1|13225.6|13221.6|13220.7|13231.6|13230.5|13208.6|13207.1|10720
1640016000000|2021-12-20 16:00:00|13221.5|13220.6|13222|13220.5|13229.8|13228.6|13206.7|13205.5|8549
1640019600000|2021-12-20 17:00:00|13222.1|13220.6|13211.1|13210.2|13224.9|13223.9|13209.6|13208.3|6108
1640023200000|2021-12-20 18:00:00|13211|13210.1|13211.2|13209.7|13216.1|13214.9|13209.8|13208.7|4831
1640026800000|2021-12-20 19:00:00|13211.1|13209.6|13202.1|13201.2|13219.9|13218.7|13202.1|13200.9|5077
1640030400000|2021-12-20 20:00:00|13202.7|13201|13209.7|13208.2|13210|13208.7|13200.9|13199.4|4894
1640034000000|2021-12-20 21:00:00|13209.4|13207.9|13209.4|13205.5|13217.5|13212.8|13207.7|13202.4|3222
1640037600000|2021-12-20 22:00:00|13212|13203.5|13214|13203.7|13221.4|13210.4|13210|13199.1|3037
1640041200000|2021-12-20 23:00:00|13214.2|13203.6|13210.2|13208.7|13214.2|13211.2|13208.3|13201.5|2669
1640044800000|2021-12-21 00:00:00|13210.6|13209.1|13204.4|13202.9|13210.8|13209.3|13198.4|13196.9|2939
1640048400000|2021-12-21 01:00:00|13204.2|13203.3|13212.5|13211|13214.8|13213.6|13199.5|13198.2|4519
1640052000000|2021-12-21 02:00:00|13212.6|13211.1|13212.7|13211.2|13214.9|13213.7|13209.4|13207.9|2710
1640055600000|2021-12-21 03:00:00|13212.6|13211.1|13213.1|13211.6|13214.8|13213.4|13210.4|13209.3|2579
1640059200000|2021-12-21 04:00:00|13213|13211.5|13210.9|13209.4|13214.7|13213.4|13208.4|13207.2|1722
1640062800000|2021-12-21 05:00:00|13211|13209.5|13218.3|13216.8|13220.4|13218.9|13210.7|13209.2|2492
1640066400000|2021-12-21 06:00:00|13218.4|13216.9|13219.2|13217.7|13220.8|13219.7|13212.5|13211.4|3607
1640070000000|2021-12-21 07:00:00|13219.6|13218.1|13221.3|13220.4|13225|13223.8|13210.8|13209.4|6766
1640073600000|2021-12-21 08:00:00|13221.2|13220.3|13240.7|13239.2|13252|13251.1|13218.9|13218|9454
1640077200000|2021-12-21 09:00:00|13240.6|13239.1|13248.1|13247.2|13251.8|13250.9|13235.7|13234.6|7277
1640080800000|2021-12-21 10:00:00|13248|13247.1|13247.7|13246.8|13262.5|13261.3|13247.1|13245.8|6823
1640084400000|2021-12-21 11:00:00|13247.8|13246.9|13245.5|13244|13262.2|13261|13241.4|13240.5|6742
1640088000000|2021-12-21 12:00:00|13245.4|13243.9|13254.8|13253.9|13256.2|13255.3|13242.9|13241.7|5779
1640091600000|2021-12-21 13:00:00|13255|13254.1|13254.4|13253.5|13259.9|13259|13240.8|13239.9|7142
1640095200000|2021-12-21 14:00:00|13254.5|13253.6|13245.6|13244.7|13262.2|13261.3|13243.5|13242.6|8412
1640098800000|2021-12-21 15:00:00|13245.5|13244.6|13233.5|13232.6|13249.9|13248.8|13231.3|13230.4|9785
1640102400000|2021-12-21 16:00:00|13233.4|13232.5|13248.1|13247.2|13254.2|13253.1|13231.2|13230.3|7219
1640106000000|2021-12-21 17:00:00|13247.8|13246.9|13249.6|13248.1|13253.9|13252.6|13245.1|13243.9|5141
1640109600000|2021-12-21 18:00:00|13249.7|13248.2|13257.9|13256.4|13258.3|13257|13247|13246.1|4514
1640113200000|2021-12-21 19:00:00|13257.6|13256.7|13265.1|13263.6|13268.1|13266.6|13256.6|13255.3|4008
1640116800000|2021-12-21 20:00:00|13265.2|13263.7|13269.5|13268|13271.8|13270.5|13258.5|13257|4005
1640120400000|2021-12-21 21:00:00|13269.4|13267.9|13259.7|13248.7|13274.7|13269.7|13258.6|13247.6|2558
1640124000000|2021-12-21 22:00:00|13263.8|13252.8|13270.5|13265.1|13279.7|13268.7|13253.9|13242.9|4249
1640127600000|2021-12-21 23:00:00|13270.6|13265.2|13269.3|13267.8|13271.8|13270.3|13266.9|13260.7|2583
1640131200000|2021-12-22 00:00:00|13269.2|13267.7|13260|13259.1|13271.8|13270.3|13259.3|13258.3|2692
1640134800000|2021-12-22 01:00:00|13259.9|13259|13272.6|13271.1|13275.8|13274.3|13259.8|13258.7|3105
1640138400000|2021-12-22 02:00:00|13272.7|13271.2|13261.8|13260.3|13273.7|13272.3|13259.4|13258.2|2917
1640142000000|2021-12-22 03:00:00|13261.9|13260.4|13257|13255.5|13262|13260.6|13256.5|13255.2|2248
1640145600000|2021-12-22 04:00:00|13256.7|13255.8|13254.3|13253.4|13256.8|13255.8|13251.6|13250.5|1567
1640149200000|2021-12-22 05:00:00|13253.8|13252.9|13249.6|13248.1|13255.8|13254.8|13248.8|13247.3|2638
1640152800000|2021-12-22 06:00:00|13249.7|13248.2|13257.6|13249.7|13260.4|13256.3|13240.8|13239.4|3992
1640156400000|2021-12-22 07:00:00|13257.3|13250.4|13274.1|13272.6|13275.3|13273.8|13245.5|13244|5929
1640160000000|2021-12-22 08:00:00|13274|13272.5|13270.3|13268.8|13283.1|13281.8|13264.6|13263.5|8175
1640163600000|2021-12-22 09:00:00|13269.9|13269|13286.4|13284.9|13292|13290.8|13264.2|13262.9|6365
1640167200000|2021-12-22 10:00:00|13286.1|13285.2|13315.4|13313.9|13320.4|13318.9|13284.4|13283.4|7740
1640170800000|2021-12-22 11:00:00|13315.2|13314.3|13314.4|13312.9|13325.8|13324.3|13305.2|13303.8|7179
1640174400000|2021-12-22 12:00:00|13314.5|13313|13306.5|13305.6|13317.4|13316.5|13301.6|13300.7|6012
1640178000000|2021-12-22 13:00:00|13306.6|13305.7|13329.8|13328.9|13331.2|13330.2|13306.5|13305.6|7965
1640181600000|2021-12-22 14:00:00|13329.7|13328.8|13327.6|13326.1|13336|13334.8|13319.7|13318.4|9145
1640185200000|2021-12-22 15:00:00|13328|13325.8|13345|13343.5|13347.1|13345.9|13321.5|13320.1|10146
1640188800000|2021-12-22 16:00:00|13345.1|13343.6|13345.3|13344.4|13363.2|13362.1|13343.1|13342|8244
1640192400000|2021-12-22 17:00:00|13345|13344.1|13357.2|13355.7|13358.8|13357.6|13342.3|13340.8|4745
1640196000000|2021-12-22 18:00:00|13357.3|13355.8|13352.8|13351.3|13358.4|13357|13348.3|13347.1|3757
1640199600000|2021-12-22 19:00:00|13352.7|13351.2|13359.9|13358.4|13360.5|13359.3|13349.4|13348.5|3156
1640203200000|2021-12-22 20:00:00|13360.2|13358.7|13364|13362.5|13364.1|13362.6|13356.6|13355.1|3642
1640206800000|2021-12-22 21:00:00|13363.7|13362.2|13356.9|13345.9|13363.9|13362.5|13351.7|13345.1|3620
1640210400000|2021-12-22 22:00:00|13357.5|13346.5|13355.7|13344.7|13366.6|13355.6|13353|13342|3220
1640214000000|2021-12-22 23:00:00|13354.2|13343.2|13351.6|13350.1|13361.5|13355.4|13351.2|13343.2|3373
1640217600000|2021-12-23 00:00:00|13351.3|13349.8|13357.7|13356.2|13361.6|13360.4|13350.9|13349.4|2313
1640221200000|2021-12-23 01:00:00|13357.8|13356.3|13351.9|13350.4|13358|13356.7|13347.7|13346.2|2794
1640224800000|2021-12-23 02:00:00|13352.1|13350.6|13352.1|13351.2|13352.2|13351.3|13343.1|13341.9|2516
1640228400000|2021-12-23 03:00:00|13352|13351.1|13349.9|13348.4|13352.9|13351.4|13347.7|13346.5|2026
1640232000000|2021-12-23 04:00:00|13349.7|13348.2|13349.8|13348.3|13351.7|13350.5|13348.4|13347.1|1669
1640235600000|2021-12-23 05:00:00|13350.1|13348.6|13352.1|13350.6|13354.8|13353.6|13348.2|13346.9|1580
1640239200000|2021-12-23 06:00:00|13352.5|13351|13351.6|13350.1|13355.5|13354.3|13349.2|13348|2007
1640242800000|2021-12-23 07:00:00|13351.7|13350.2|13371|13369.5|13371.4|13369.9|13350.3|13349.2|3915
1640246400000|2021-12-23 08:00:00|13370.9|13369.4|13381.1|13380.2|13388.4|13386.8|13367.2|13366.2|6625
1640250000000|2021-12-23 09:00:00|13381|13380.1|13404.3|13403.4|13406.3|13405.1|13376.3|13374.9|6327
1640253600000|2021-12-23 10:00:00|13404.1|13403.2|13418.1|13416.6|13424.3|13423.1|13400.8|13399.7|5719
1640257200000|2021-12-23 11:00:00|13418|13416.5|13434|13433.1|13435.1|13434.2|13416|13414.8|7003
1640260800000|2021-12-23 12:00:00|13433.7|13432.8|13429.5|13428.6|13436.4|13435.5|13419.8|13418.5|7499
1640264400000|2021-12-23 13:00:00|13429.6|13428.7|13415.8|13414.3|13433.6|13432.3|13412.3|13410.8|7935
1640268000000|2021-12-23 14:00:00|13415.7|13414.2|13408.8|13407.3|13421.3|13419.9|13394.6|13393.4|9331
1640271600000|2021-12-23 15:00:00|13408.9|13407.4|13410.5|13409|13438.4|13437.5|13406.4|13404.9|9559
1640275200000|2021-12-23 16:00:00|13410.1|13408.6|13409.4|13407.9|13410.5|13409.4|13399.9|13398.7|7521
1640278800000|2021-12-23 17:00:00|13409.5|13408|13418.6|13417.1|13419.1|13417.6|13406.4|13404.9|4276
1640282400000|2021-12-23 18:00:00|13418.7|13417.2|13410.9|13409.4|13421|13419.5|13409.3|13407.8|3278
1640286000000|2021-12-23 19:00:00|13411|13409.5|13420|13418.5|13421.2|13420.2|13410|13408.8|2764
1640289600000|2021-12-23 20:00:00|13420.1|13418.6|13421.5|13420|13421.7|13420.2|13412.9|13411.4|2759
1640293200000|2021-12-23 21:00:00|13421.4|13419.9|13419.3|13408.3|13421.6|13420.6|13410.3|13402.1|3554
1640296800000|2021-12-23 22:00:00|13414.3|13403.3|13413.9|13412.4|13423.6|13413.7|13406.1|13395.1|2388
1640300400000|2021-12-23 23:00:00|13413.8|13412.3|13410.7|13400.4|13423.2|13418.1|13406.3|13398.3|7481
1640304000000|2021-12-24 00:00:00|13410.9|13400.3|13404.3|13402.8|13417.4|13413.5|13403.4|13396.5|6113
1640307600000|2021-12-24 01:00:00|13403.8|13402.3|13412.6|13406|13415.8|13411.5|13403.8|13400.2|4924
1640311200000|2021-12-24 02:00:00|13412|13405.3|13410.2|13408.7|13418.4|13410.8|13405.8|13402.8|8540
1640314800000|2021-12-24 03:00:00|13410.3|13408.8|13408.1|13406.6|13418.4|13411.4|13406.9|13401.8|7525
1640318400000|2021-12-24 04:00:00|13407.3|13405.8|13405.1|13403.6|13411.5|13407.9|13403.4|13395.8|5142
1640322000000|2021-12-24 05:00:00|13405.2|13403.7|13397.5|13388.6|13412.6|13406.7|13391.9|13385.3|8641
1640325600000|2021-12-24 06:00:00|13397.6|13388.7|13409.9|13398.9|13416.1|13405.1|13391.2|13387.5|16731
1640329200000|2021-12-24 07:00:00|13410|13399|13412.4|13405.4|13419.9|13414.4|13399.2|13390.4|14358
1640332800000|2021-12-24 08:00:00|13411.9|13404.6|13406.6|13397.3|13420|13413.2|13394.4|13388.4|18941
1640336400000|2021-12-24 09:00:00|13406.7|13397.5|13411.4|13409.9|13418.5|13412|13396.5|13393.4|16089
1640340000000|2021-12-24 10:00:00|13411.3|13409.8|13412|13410.5|13417.9|13413.4|13406.2|13397.6|5296
1640343600000|2021-12-24 11:00:00|13415.1|13413.6|13413.8|13412.3|13422|13417|13405.1|13400.7|13972
1640347200000|2021-12-24 12:00:00|13413.6|13412.1|13419.3|13417.8|13423.8|13419.6|13410.1|13404.3|14979
1640350800000|2021-12-24 13:00:00|13419.2|13417.7|13404.8|13403.3|13425.2|13418.6|13403.4|13399.3|16624
1640354400000|2021-12-24 14:00:00|13405|13403.5|13409.2|13398.2|13421.2|13412.6|13402|13391|15739
1640358000000|2021-12-24 15:00:00|13409.9|13398.9|13402.8|13393|13419.2|13408.2|13399.7|13391.4|12988
1640361600000|2021-12-24 16:00:00|13403|13392.8|13405.4|13394.4|13414.7|13403.7|13392.5|13381.5|10118
1640365200000|2021-12-24 17:00:00|13404.5|13393.5|13406.3|13395.3|13410.6|13401.9|13394.1|13383.1|10926
1640368800000|2021-12-24 18:00:00|13406.4|13395.4|13410|13399|13414.1|13403.1|13388|13381.2|7909
1640372400000|2021-12-24 19:00:00|13408|13397|13405.2|13394.2|13417.3|13406.3|13390.3|13379.3|10185
1640376000000|2021-12-24 20:00:00|13405.3|13394.3|13419.4|13408.4|13422.8|13411.8|13397.5|13386.5|17372
1640379600000|2021-12-24 21:00:00|13419.3|13408.3|13393.5|13382.5|13425.4|13414.4|13390.1|13379.1|13620
1640552400000|2021-12-26 21:00:00|13408.5|13387.5|13405.5|13384.5|13416.1|13395.1|13401.3|13382|103
1640556000000|2021-12-26 22:00:00|13406|13385|13400.4|13389.4|13417.2|13396.9|13389.9|13378.9|1635
1640559600000|2021-12-26 23:00:00|13400.8|13389.8|13403.9|13401.5|13417.5|13406.5|13399.3|13388.3|4116
1640563200000|2021-12-27 00:00:00|13404|13401.4|13396.1|13394.6|13409.8|13408|13392.5|13391|2792
1640566800000|2021-12-27 01:00:00|13396.2|13394.7|13402.6|13401.1|13405.2|13403.7|13395.8|13394.3|2905
1640570400000|2021-12-27 02:00:00|13402.4|13400.9|13413|13411.5|13413.7|13412.6|13400|13398.5|2927
1640574000000|2021-12-27 03:00:00|13412.9|13411.4|13415.3|13413.8|13416.3|13414.8|13410.6|13409.1|1689
1640577600000|2021-12-27 04:00:00|13415.2|13413.7|13409|13407.5|13415.5|13414|13405.9|13404.4|1632
1640581200000|2021-12-27 05:00:00|13409.1|13407.6|13403.6|13402.1|13409.2|13407.7|13400.6|13399.1|2066
1640584800000|2021-12-27 06:00:00|13403.5|13402|13400.3|13398.8|13404.2|13402.7|13396.3|13394.8|2036
1640588400000|2021-12-27 07:00:00|13400.2|13398.7|13411.8|13410.3|13413.4|13412.2|13393|13391.8|2932
1640592000000|2021-12-27 08:00:00|13411.7|13410.2|13400.6|13399.1|13420|13418.5|13400.4|13398.9|5960
1640595600000|2021-12-27 09:00:00|13400.7|13399.2|13403.8|13402.3|13404.2|13402.7|13394.6|13393.1|4186
1640599200000|2021-12-27 10:00:00|13403.7|13402.2|13407.7|13406.2|13410.8|13409.3|13401.9|13400.7|3293
1640602800000|2021-12-27 11:00:00|13407.6|13406.1|13404.1|13402.6|13407.7|13406.2|13395.8|13394.6|3243
1640606400000|2021-12-27 12:00:00|13403.6|13402.7|13414|13412.5|13414.9|13413.5|13397.7|13396.4|4128
1640610000000|2021-12-27 13:00:00|13414.1|13412.6|13427.6|13426.1|13429|13427.5|13411.4|13409.9|4695
1640613600000|2021-12-27 14:00:00|13427.7|13426.2|13425.1|13423.6|13443.2|13441.9|13423.8|13422.6|5485
1640617200000|2021-12-27 15:00:00|13425.2|13423.7|13417.3|13415.8|13430.3|13428.8|13408.8|13407.7|5541
1640620800000|2021-12-27 16:00:00|13417.2|13415.7|13437.7|13436.2|13441.4|13439.9|13415.2|13414.2|4823
1640624400000|2021-12-27 17:00:00|13437.6|13436.1|13440.3|13438.8|13444.7|13443.5|13434.5|13433|2880
1640628000000|2021-12-27 18:00:00|13440.4|13438.9|13433.9|13432.4|13440.6|13439.2|13433.8|13432.4|2910
1640631600000|2021-12-27 19:00:00|13434|13432.5|13442.2|13441.3|13443.1|13442|13431.5|13430.5|3105
1640635200000|2021-12-27 20:00:00|13442.1|13441.2|13443.7|13442.2|13445.9|13444.4|13437.6|13436.1|2375
1640638800000|2021-12-27 21:00:00|13443.9|13442.4|13446.8|13435.8|13447.4|13443.4|13440.2|13435.7|2157
1640642400000|2021-12-27 22:00:00|13446.7|13435.7|13445.7|13437.4|13447.8|13438.3|13444.6|13433.7|1665
1640646000000|2021-12-27 23:00:00|13445.6|13437.6|13442.3|13440.8|13446.9|13442.5|13441.1|13436.3|2118
1640649600000|2021-12-28 00:00:00|13442.5|13441|13439.5|13438|13442.5|13441|13433.8|13432.3|2444
1640653200000|2021-12-28 01:00:00|13439.6|13438.1|13431.1|13429.6|13440|13438.5|13429|13427.8|2404
1640656800000|2021-12-28 02:00:00|13431|13429.5|13434.1|13432.6|13435.8|13434.3|13428.9|13427.6|2151
1640660400000|2021-12-28 03:00:00|13433.8|13432.9|13432|13430.5|13434.3|13433.2|13428.5|13427.4|1677
1640664000000|2021-12-28 04:00:00|13432.1|13430.6|13435.2|13433.7|13435.7|13434.2|13430.6|13429.1|1442
1640667600000|2021-12-28 05:00:00|13435.1|13433.6|13438.2|13436.7|13440.4|13439.1|13434|13432.6|1713
1640671200000|2021-12-28 06:00:00|13438.1|13436.6|13438.2|13436.7|13438.9|13437.7|13432.6|13431.1|2254
1640674800000|2021-12-28 07:00:00|13438.3|13436.8|13433.4|13431.9|13438.5|13437.2|13430.6|13429.6|3006
1640678400000|2021-12-28 08:00:00|13433.5|13432|13438.7|13437.2|13441|13439.8|13431.7|13430.2|5302
1640682000000|2021-12-28 09:00:00|13438.5|13437|13447.6|13446.1|13447.6|13446.4|13435.7|13434.4|3379
1640685600000|2021-12-28 10:00:00|13446.8|13445.9|13450.4|13448.9|13450.7|13449.7|13445.9|13444.6|2934
1640689200000|2021-12-28 11:00:00|13450.5|13449|13456.2|13454.7|13458.3|13457|13448.9|13447.4|2172
1640692800000|2021-12-28 12:00:00|13456.4|13454.9|13448.4|13446.9|13456.4|13454.9|13445.7|13444.5|3009
1640696400000|2021-12-28 13:00:00|13448.5|13447|13457.8|13456.3|13462.5|13461.4|13447.5|13446.6|4204
1640700000000|2021-12-28 14:00:00|13457.7|13456.2|13448|13446.5|13460.4|13459.3|13432.9|13431.6|7236
1640703600000|2021-12-28 15:00:00|13447.9|13446.4|13425.5|13424.6|13451.2|13449.7|13415.6|13414.7|7266
1640707200000|2021-12-28 16:00:00|13425.3|13424.4|13431.7|13430.2|13435|13433.5|13424.6|13423.3|5703
1640710800000|2021-12-28 17:00:00|13431.8|13430.3|13437.2|13435.7|13443.4|13442.2|13431.7|13430.2|4074
1640714400000|2021-12-28 18:00:00|13437.1|13435.6|13427.1|13425.6|13437.3|13435.8|13423.3|13421.8|3580
1640718000000|2021-12-28 19:00:00|13426.6|13425.7|13425|13423.5|13427.1|13426.2|13421.7|13420.2|2641
1640721600000|2021-12-28 20:00:00|13424.9|13423.4|13435.4|13433.9|13437.3|13435.8|13424.3|13422.8|3133
1640725200000|2021-12-28 21:00:00|13435.3|13433.8|13439|13428|13439.3|13436.6|13430.4|13422.8|2442
1640728800000|2021-12-28 22:00:00|13438.9|13427.9|13439.8|13428.8|13446.9|13435.9|13434.4|13423.4|3710
1640732400000|2021-12-28 23:00:00|13440.4|13429.4|13434.2|13432.7|13442.7|13434.5|13431.9|13426.1|3112
1640736000000|2021-12-29 00:00:00|13434.5|13432.4|13436.8|13435.3|13437.4|13436.3|13429.8|13427.9|1574
1640739600000|2021-12-29 01:00:00|13436.9|13435.4|13425.4|13423.9|13437.9|13436.4|13422.1|13420.6|2761
1640743200000|2021-12-29 02:00:00|13425.3|13423.8|13436.7|13435.2|13437|13435.5|13423.6|13422.6|2777
1640746800000|2021-12-29 03:00:00|13436.6|13435.1|13434.2|13432.7|13438.5|13437.1|13433.1|13431.9|1459
1640750400000|2021-12-29 04:00:00|13434.1|13432.6|13433.2|13431.7|13436.7|13435.2|13429.7|13428.3|1408
1640754000000|2021-12-29 05:00:00|13433.3|13431.8|13430.2|13428.7|13434|13432.9|13428.7|13427.2|1711
1640757600000|2021-12-29 06:00:00|13430.3|13428.8|13422.2|13420.7|13431.2|13429.8|13420.9|13419.7|1788
1640761200000|2021-12-29 07:00:00|13422.1|13420.6|13426.7|13425.2|13430.4|13428.9|13416.7|13415.5|3419
1640764800000|2021-12-29 08:00:00|13427.1|13426.2|13425.1|13424.2|13431.4|13430.3|13412.4|13410.9|5450
1640768400000|2021-12-29 09:00:00|13425.4|13423.9|13413.3|13412.4|13426.3|13425.4|13410.2|13409.3|4789
1640772000000|2021-12-29 10:00:00|13413.4|13412.5|13426.1|13424.6|13427.4|13425.9|13409.3|13408|4795
1640775600000|2021-12-29 11:00:00|13426.2|13424.7|13439.3|13437.8|13441.1|13439.7|13416.9|13415.7|4628
1640779200000|2021-12-29 12:00:00|13439.2|13437.7|13428|13427.1|13442.4|13441.1|13423.9|13422.7|5315
1640782800000|2021-12-29 13:00:00|13428.1|13427.2|13455.7|13454.8|13463.8|13462.4|13424.2|13423|7462
1640786400000|2021-12-29 14:00:00|13455.1|13454.2|13476.5|13475|13481.2|13480.3|13450.2|13448.9|8368
1640790000000|2021-12-29 15:00:00|13475.3|13473.8|13485.6|13484.7|13500.3|13499.1|13475.3|13473.8|11171
1640793600000|2021-12-29 16:00:00|13485.7|13484.8|13474.6|13473.1|13493.4|13492.3|13472.4|13471.4|7093
1640797200000|2021-12-29 17:00:00|13474.5|13473|13483.1|13481.6|13491.4|13490.3|13469.4|13468.4|4218
1640800800000|2021-12-29 18:00:00|13483.2|13481.7|13489.5|13488.6|13489.7|13488.8|13482.1|13481|3805
1640804400000|2021-12-29 19:00:00|13489.6|13488.7|13490|13489.1|13490.9|13489.8|13484|13482.9|3034
1640808000000|2021-12-29 20:00:00|13489.9|13489|13485.2|13483.7|13490.6|13489.2|13483.9|13482.4|2808
1640811600000|2021-12-29 21:00:00|13485.1|13483.6|13495|13485.1|13495.9|13489.9|13482.2|13480.7|2824
1640815200000|2021-12-29 22:00:00|13495.4|13484.8|13491.9|13480.9|13497|13486.4|13488|13478.5|1934
1640818800000|2021-12-29 23:00:00|13492.1|13481.1|13497.7|13496.2|13497.9|13496.4|13488.6|13480.3|2452
1640822400000|2021-12-30 00:00:00|13497.6|13496.1|13499|13497.5|13499.2|13497.7|13493.2|13491.7|2527
1640826000000|2021-12-30 01:00:00|13498.9|13497.4|13505.3|13503.8|13505.8|13504.6|13495.2|13493.9|3164
1640829600000|2021-12-30 02:00:00|13505.2|13503.7|13498.8|13497.3|13505.9|13504.4|13496.9|13495.8|2217
1640833200000|2021-12-30 03:00:00|13498.7|13497.2|13487.6|13486.1|13500|13498.9|13487.3|13486.1|2053
1640836800000|2021-12-30 04:00:00|13487.5|13486|13486.4|13484.9|13490.9|13489.6|13485.9|13484.8|1608
1640840400000|2021-12-30 05:00:00|13486.5|13485|13482|13480.5|13486.6|13485.3|13480.1|13478.8|2094
1640844000000|2021-12-30 06:00:00|13482.1|13480.6|13473|13471.5|13484.2|13483.1|13472.7|13471.2|2992
1640847600000|2021-12-30 07:00:00|13473.6|13472.1|13473.8|13472.3|13477.8|13476.5|13464.8|13463.4|4504
1640851200000|2021-12-30 08:00:00|13473.7|13472.2|13456.6|13455.7|13475.8|13474.3|13455.1|13453.9|5616
1640854800000|2021-12-30 09:00:00|13456.9|13455.4|13460.4|13458.9|13464.5|13463.3|13455.1|13453.7|4227
1640858400000|2021-12-30 10:00:00|13460.2|13458.7|13482.9|13481.4|13484.9|13483.4|13459|13457.8|4898
1640862000000|2021-12-30 11:00:00|13482.8|13481.3|13487.3|13485.8|13492.5|13491|13479.9|13478.4|4536
1640865600000|2021-12-30 12:00:00|13487.4|13486.5|13517.3|13515.8|13518.1|13515.9|13486.5|13485.5|5449
1640869200000|2021-12-30 13:00:00|13517.4|13515.9|13486.3|13484.8|13517.7|13516.5|13485.9|13484.5|7360
1640872800000|2021-12-30 14:00:00|13486.8|13485.3|13511.8|13510.3|13517.2|13516.3|13479.3|13477.8|8180
1640876400000|2021-12-30 15:00:00|13511.7|13510.2|13499.5|13498|13522.7|13521.2|13493.4|13491.9|8975
1640880000000|2021-12-30 16:00:00|13499.1|13498.2|13500.1|13498.6|13505.3|13503.8|13491.8|13490.3|6102
1640883600000|2021-12-30 17:00:00|13500|13498.5|13486.9|13485.4|13501.2|13499.7|13483.2|13481.8|3925
1640887200000|2021-12-30 18:00:00|13486.8|13485.3|13489|13487.5|13494.8|13493.3|13480.3|13479.1|3386
1640890800000|2021-12-30 19:00:00|13488.9|13487.4|13509.9|13508.4|13510|13508.9|13485.3|13484.1|3139
1640894400000|2021-12-30 20:00:00|13509.6|13508.7|13497.1|13495.6|13514.3|13512.8|13495.9|13494.4|4131
1640898000000|2021-12-30 21:00:00|13497.4|13495.9|13504.5|13493.5|13507.5|13504.1|13495.9|13492.3|2835
1640901600000|2021-12-30 22:00:00|13503.8|13492.8|13505.2|13495.1|13509.9|13499.7|13501|13490|3230
1640905200000|2021-12-30 23:00:00|13505.4|13496|13498.6|13496.2|13506.3|13499.7|13495.7|13492.2|3201
1640908800000|2021-12-31 00:00:00|13498.5|13496.1|13501.8|13499.7|13502.1|13500.6|13496.6|13495.1|1733
1640912400000|2021-12-31 01:00:00|13501.9|13499.8|13504.3|13502.8|13507.7|13506.2|13501.5|13499.7|2213
1640916000000|2021-12-31 02:00:00|13504.4|13502.9|13505|13503.5|13506|13504.5|13497.8|13496.3|1856
1640919600000|2021-12-31 03:00:00|13505.2|13503.7|13497.8|13496.3|13505.8|13504.3|13495.6|13494.1|1859
1640923200000|2021-12-31 04:00:00|13497.7|13496.2|13497.9|13496.4|13501.3|13499.8|13497.5|13496.2|1505
1640926800000|2021-12-31 05:00:00|13497.8|13496.3|13497.2|13495.7|13505.9|13504.6|13496.7|13495.2|1785
1640930400000|2021-12-31 06:00:00|13497.1|13495.6|13505.8|13504.3|13505.9|13504.4|13494.7|13493.2|2438
1640934000000|2021-12-31 07:00:00|13505.7|13504.2|13507.2|13505.7|13508|13506.5|13496.5|13495.4|3959
1640937600000|2021-12-31 08:00:00|13507.1|13505.6|13519.6|13518.1|13520.7|13519.6|13504.4|13503.1|5875
1640941200000|2021-12-31 09:00:00|13519.5|13518|13510.5|13509|13520.3|13518.8|13504.7|13503.5|5144
1640944800000|2021-12-31 10:00:00|13510.3|13508.8|13498.1|13496.6|13517.3|13515.8|13497|13495.5|5820
1640948400000|2021-12-31 11:00:00|13498|13496.5|13478.2|13477.3|13501.6|13500.1|13476.3|13474.8|5339
1640952000000|2021-12-31 12:00:00|13477.1|13475.6|13483.2|13481.7|13491.4|13489.9|13466.3|13464.8|6984
1640955600000|2021-12-31 13:00:00|13483.1|13481.6|13505|13503.5|13508.4|13506.9|13469.1|13467.6|7405
1640959200000|2021-12-31 14:00:00|13504.9|13503.4|13515.2|13513.7|13528.1|13526.6|13501.8|13500.3|8372
1640962800000|2021-12-31 15:00:00|13515.1|13513.6|13545.7|13544.2|13551.3|13549.8|13503.8|13502.3|10086
1640966400000|2021-12-31 16:00:00|13545.9|13544.4|13544.1|13542.6|13547.2|13545.7|13531.2|13529.7|6930
1640970000000|2021-12-31 17:00:00|13544.2|13542.7|13535.7|13534.2|13547.4|13545.9|13531.7|13530.2|4739
1640973600000|2021-12-31 18:00:00|13536.2|13534.7|13542.4|13540.9|13544.8|13543.3|13530.5|13529|3419
1640977200000|2021-12-31 19:00:00|13542.7|13541.2|13533.9|13532.4|13542.8|13541.3|13527.8|13526.3|3310
1640980800000|2021-12-31 20:00:00|13534.1|13532.6|13524.5|13523|13535.7|13533.8|13524.2|13522.5|3329
1640984400000|2021-12-31 21:00:00|13524.6|13523.1|13527.9|13516.9|13538.7|13530.5|13522.4|13515.6|4166
1641157200000|2022-01-02 21:00:00|13545.2|13524.2|13543|13522|13545.6|13524.6|13542|13521|48
1641160800000|2022-01-02 22:00:00|13542.4|13521.4|13537.7|13526.7|13543|13529.8|13527.3|13516.3|1957
1641164400000|2022-01-02 23:00:00|13538|13527|13522.5|13521|13540.3|13532.4|13521.3|13519.5|3482
1641168000000|2022-01-03 00:00:00|13522.6|13521.1|13517.9|13516.4|13526.2|13524.8|13517.8|13516.3|2986
1641171600000|2022-01-03 01:00:00|13518.1|13516.6|13518.5|13517|13530.6|13529.1|13516.3|13514.8|3809
1641175200000|2022-01-03 02:00:00|13518.4|13516.9|13505.3|13503.8|13518.6|13517.1|13504.3|13503.1|2944
1641178800000|2022-01-03 03:00:00|13505.4|13503.9|13500|13499.1|13507.5|13506.3|13495.9|13494.6|2866
1641182400000|2022-01-03 04:00:00|13500.1|13499.2|13499.3|13497.8|13506.7|13505.3|13495.9|13494.6|2050
1641186000000|2022-01-03 05:00:00|13499.4|13497.9|13499.6|13498.1|13501.7|13500.2|13496.1|13494.6|1995
1641189600000|2022-01-03 06:00:00|13499.5|13498|13506.4|13504.9|13508.8|13507.7|13498.3|13497.1|2676
1641193200000|2022-01-03 07:00:00|13506.5|13505|13506.6|13505.1|13507.8|13506.6|13497.1|13495.9|4305
1641196800000|2022-01-03 08:00:00|13506.2|13504.7|13523.5|13522|13524.1|13522.8|13503.8|13502.5|6259
1641200400000|2022-01-03 09:00:00|13523.4|13521.9|13518|13516.5|13529.2|13528.1|13513.5|13512.2|5582
1641204000000|2022-01-03 10:00:00|13517.8|13516.3|13511.9|13511|13525.5|13524.3|13511.2|13509.7|5845
1641207600000|2022-01-03 11:00:00|13512.3|13511.4|13511.4|13509.9|13523.2|13521.7|13508.9|13508|4891
1641211200000|2022-01-03 12:00:00|13511.3|13509.8|13506.3|13505.4|13513.2|13511.9|13501.6|13500.1|5535
1641214800000|2022-01-03 13:00:00|13506.5|13505.6|13487.9|13486.4|13507.2|13506.1|13484.2|13482.7|8736
1641218400000|2022-01-03 14:00:00|13487.4|13486.5|13461.1|13459.6|13492.9|13491.6|13456.1|13454.6|10377
1641222000000|2022-01-03 15:00:00|13461.4|13459.9|13448.1|13446.6|13465.7|13464.7|13431.3|13430.1|10633
1641225600000|2022-01-03 16:00:00|13448.2|13446.7|13466.9|13466|13469.9|13468.5|13437.1|13435.8|8690
1641229200000|2022-01-03 17:00:00|13467.2|13465.7|13472.1|13470.6|13477.8|13476.6|13466.3|13465.4|6094
1641232800000|2022-01-03 18:00:00|13472.2|13470.7|13479.6|13478.7|13484.4|13483|13470.8|13469.4|3356
1641236400000|2022-01-03 19:00:00|13479.5|13478.6|13485.2|13483.7|13486.6|13485.4|13478|13477.1|4593
1641240000000|2022-01-03 20:00:00|13485.1|13483.6|13479.4|13477.9|13486.2|13484.8|13474.7|13473.3|4561
1641243600000|2022-01-03 21:00:00|13479.5|13478|13485.3|13474.3|13486|13481.4|13476.8|13473.8|2719
1641247200000|2022-01-03 22:00:00|13485|13474|13479.8|13468.8|13489.5|13478.5|13475.8|13464.8|2435
1641250800000|2022-01-03 23:00:00|13481.5|13470.5|13483.2|13481.7|13486.6|13484.8|13477.3|13466.3|3447
1641254400000|2022-01-04 00:00:00|13483.1|13481.6|13478.8|13477.9|13485.1|13483.9|13473.8|13472.3|2604
1641258000000|2022-01-04 01:00:00|13478.5|13477.6|13481.3|13479.8|13484.4|13483|13478|13476.9|2954
1641261600000|2022-01-04 02:00:00|13481.4|13479.9|13473.7|13472.8|13481.4|13480.2|13472.4|13471.3|2615
1641265200000|2022-01-04 03:00:00|13473.6|13472.7|13464.8|13463.9|13474.9|13474|13463.7|13462.3|2784
1641268800000|2022-01-04 04:00:00|13464.9|13464|13469.8|13468.9|13477.4|13475.9|13463.9|13462.6|2456
1641272400000|2022-01-04 05:00:00|13469.9|13469|13469.2|13467.7|13474.1|13472.9|13467.3|13466.2|2736
1641276000000|2022-01-04 06:00:00|13469.3|13467.8|13464.2|13462.7|13471|13469.5|13460.1|13458.9|3265
1641279600000|2022-01-04 07:00:00|13463.9|13463|13489.1|13488.2|13490.1|13488.6|13461.8|13460.6|4991
1641283200000|2022-01-04 08:00:00|13488.9|13487.4|13492.3|13490.8|13502.8|13501.9|13483.6|13482.7|6896
1641286800000|2022-01-04 09:00:00|13492.2|13490.7|13512.3|13510.8|13514.7|13513.5|13489|13488.1|7289
1641290400000|2022-01-04 10:00:00|13511.2|13510.3|13501.2|13500.3|13515.3|13514.4|13500.9|13500|7030
1641294000000|2022-01-04 11:00:00|13501.3|13500.4|13496.3|13495.4|13503.5|13502.6|13484.9|13483.8|6828
1641297600000|2022-01-04 12:00:00|13496.4|13495.5|13483.5|13482.6|13497.1|13496.2|13479.2|13478|6723
1641301200000|2022-01-04 13:00:00|13483.7|13482.8|13515.3|13514.4|13516|13514.9|13483.5|13482.6|7519
1641304800000|2022-01-04 14:00:00|13515.8|13514.9|13518.7|13514.7|13530.3|13529.4|13509.8|13508.5|8947
1641308400000|2022-01-04 15:00:00|13518.6|13514.2|13553.7|13552.8|13558.2|13557|13518.6|13514.2|10725
1641312000000|2022-01-04 16:00:00|13553.5|13552.6|13542.3|13541.4|13554.5|13553.5|13534.9|13533.4|9408
1641315600000|2022-01-04 17:00:00|13542.2|13541.3|13536.7|13535.8|13549.1|13547.9|13535.2|13533.9|5492
1641319200000|2022-01-04 18:00:00|13536.4|13535.2|13523.1|13522.2|13537.8|13536.5|13522|13520.9|4745
1641322800000|2022-01-04 19:00:00|13523|13522.1|13535.8|13534.3|13538.1|13537|13520.8|13519.9|4442
1641326400000|2022-01-04 20:00:00|13535.7|13534.2|13529.2|13527.7|13538.5|13537|13526.1|13524.7|4285
1641330000000|2022-01-04 21:00:00|13529.4|13527.9|13535.2|13524.2|13536.4|13531.2|13526.6|13522.6|2799
1641333600000|2022-01-04 22:00:00|13535.8|13524.8|13532.6|13521.6|13541.7|13530.7|13528.3|13519.7|3637
1641337200000|2022-01-04 23:00:00|13532.7|13521.7|13531|13529.5|13533.7|13530.4|13527.5|13521|2447
1641340800000|2022-01-05 00:00:00|13530.9|13529.4|13530.6|13529.1|13536|13534.5|13527.2|13526|2504
1641344400000|2022-01-05 01:00:00|13530.3|13529.4|13539.5|13538.6|13541|13539.9|13529.3|13527.8|3492
1641348000000|2022-01-05 02:00:00|13539.4|13538.5|13532.5|13531|13540.9|13540|13531.8|13530.6|2767
1641351600000|2022-01-05 03:00:00|13532.3|13531.4|13533.5|13532|13533.8|13532.6|13529.2|13528.1|2501
1641355200000|2022-01-05 04:00:00|13533.4|13531.9|13525.3|13524.4|13533.6|13532.4|13523.3|13522|2334
1641358800000|2022-01-05 05:00:00|13525.4|13524.5|13528.6|13527.7|13529.4|13528.2|13523.1|13521.9|2216
1641362400000|2022-01-05 06:00:00|13528.5|13527.6|13534.8|13533.3|13535.7|13534.8|13527.5|13526.6|2771
1641366000000|2022-01-05 07:00:00|13534.4|13533.5|13536.9|13535.4|13542.4|13541.5|13530.2|13529.1|4132
1641369600000|2022-01-05 08:00:00|13536.8|13535.3|13547.4|13546.5|13555.3|13554.4|13536.3|13535.2|5862
1641373200000|2022-01-05 09:00:00|13547.3|13546.4|13532.3|13531.4|13549.5|13548.2|13529.5|13528|6408
1641376800000|2022-01-05 10:00:00|13532.6|13531.1|13533.3|13532.4|13545.8|13544.7|13528.5|13527.6|6864
1641380400000|2022-01-05 11:00:00|13533.2|13532.3|13542.1|13541.2|13548.5|13547.6|13532|13530.7|5814
1641384000000|2022-01-05 12:00:00|13542|13541.1|13541.5|13540.6|13546.5|13545.6|13532.1|13531.2|6125
1641387600000|2022-01-05 13:00:00|13541.6|13540.7|13549|13548.1|13556.8|13555.9|13533.5|13532.4|10285
1641391200000|2022-01-05 14:00:00|13549.1|13548.2|13547.6|13546.7|13561.1|13560.2|13545.9|13545|7851
1641394800000|2022-01-05 15:00:00|13547.8|13546.9|13566.4|13565.5|13568.2|13567.3|13546.6|13545.4|9463
1641398400000|2022-01-05 16:00:00|13565.8|13564.9|13572.7|13571.8|13574.3|13573.4|13557.6|13556.5|8181
1641402000000|2022-01-05 17:00:00|13572.5|13571.6|13589.4|13588.5|13591.2|13590.3|13569.7|13568.7|5833
1641405600000|2022-01-05 18:00:00|13589.3|13588.4|13587.9|13583.2|13599.1|13598.2|13584.7|13582.9|5071
1641409200000|2022-01-05 19:00:00|13588|13583.4|13561|13560.1|13591.7|13590.2|13557.9|13556.5|13022
1641412800000|2022-01-05 20:00:00|13560.9|13560|13550.3|13549.4|13561.5|13560.2|13549.1|13547.9|8060
1641416400000|2022-01-05 21:00:00|13550.6|13549.1|13561.9|13550.9|13563.9|13556|13549|13547.7|3086
1641420000000|2022-01-05 22:00:00|13562.2|13551.2|13559.2|13548.2|13566.7|13555.7|13555.5|13546.8|2386
1641423600000|2022-01-05 23:00:00|13558.7|13547.7|13555.6|13554.1|13560.3|13557.3|13553.7|13546.8|3540
1641427200000|2022-01-06 00:00:00|13555.5|13554|13548|13547.1|13555.9|13555|13543.1|13541.9|2632
1641430800000|2022-01-06 01:00:00|13547.9|13547|13552.6|13551.7|13554.7|13553.4|13538.3|13537.2|3782
1641434400000|2022-01-06 02:00:00|13552.7|13551.8|13552.3|13550.8|13553|13552.1|13541.8|13540.7|4058
1641438000000|2022-01-06 03:00:00|13552|13550.5|13538.8|13537.9|13552.8|13551.6|13532.9|13531.7|4573
1641441600000|2022-01-06 04:00:00|13538.7|13537.8|13527.4|13525.9|13539.2|13538|13527|13525.8|3787
1641445200000|2022-01-06 05:00:00|13527.6|13526.1|13531.3|13529.8|13533.8|13532.5|13525.9|13524.8|3227
1641448800000|2022-01-06 06:00:00|13531.2|13529.7|13514.8|13513.3|13531.4|13530.5|13513.9|13512.4|4230
1641452400000|2022-01-06 07:00:00|13514.4|13512.9|13499.6|13498.7|13520.2|13519.3|13494.9|13493.7|6376
1641456000000|2022-01-06 08:00:00|13499.8|13498.9|13501.9|13500.4|13515.2|13514.3|13490.4|13489.5|8663
1641459600000|2022-01-06 09:00:00|13501.8|13500.3|13512.6|13511.7|13520.8|13519.9|13495.3|13494.4|7749
1641463200000|2022-01-06 10:00:00|13512.5|13511.6|13529.7|13528.8|13538.8|13537.9|13510.3|13509.4|7408
1641466800000|2022-01-06 11:00:00|13529.6|13528.7|13537.6|13536.7|13547|13546.1|13521.3|13520|7869
1641470400000|2022-01-06 12:00:00|13538.2|13536.5|13540.7|13539.2|13547.1|13545.8|13530.5|13529.4|7954
1641474000000|2022-01-06 13:00:00|13540.3|13539.4|13535.3|13534.4|13543.4|13542|13526.9|13525.5|8901
1641477600000|2022-01-06 14:00:00|13535.4|13534.5|13539.1|13528.1|13560|13558.5|13526.8|13525.4|11922
1641481200000|2022-01-06 15:00:00|13539.5|13528.5|13528|13527.1|13545.9|13540.7|13516.6|13515.7|12355
1641484800000|2022-01-06 16:00:00|13527.9|13527|13538.9|13538|13541.9|13541|13523.8|13522.6|8728
1641488400000|2022-01-06 17:00:00|13539|13538.1|13531|13530.1|13541.4|13540.3|13530.4|13529.5|6090
1641492000000|2022-01-06 18:00:00|13531.1|13530.2|13528.3|13527.4|13534.9|13534|13522.9|13521.8|4553
1641495600000|2022-01-06 19:00:00|13528.2|13527.3|13525.7|13524.8|13539.6|13538.3|13525.1|13524.2|4917
1641499200000|2022-01-06 20:00:00|13525.6|13524.7|13530.8|13529.3|13536.3|13535.1|13525.5|13524.6|5140
1641502800000|2022-01-06 21:00:00|13530.9|13529.4|13537.4|13526.4|13540.7|13536.5|13528.4|13526.3|3058
1641506400000|2022-01-06 22:00:00|13537.3|13526.3|13537|13529.5|13539.5|13531.9|13534.9|13525.3|10486
1641510000000|2022-01-06 23:00:00|13537.1|13529.8|13533.8|13532.3|13540.1|13534.9|13533|13528.4|4653
1641513600000|2022-01-07 00:00:00|13533.6|13532.1|13537.2|13536.3|13538.4|13537.1|13529.6|13528.1|2793
1641517200000|2022-01-07 01:00:00|13537.3|13536.4|13553.5|13552|13553.6|13552.7|13537.2|13536.3|4085
1641520800000|2022-01-07 02:00:00|13553.6|13552.1|13545.2|13544.3|13553.8|13552.6|13542.9|13541.7|3141
1641524400000|2022-01-07 03:00:00|13545.4|13544.5|13548.9|13548|13551.1|13549.9|13545.3|13544.3|2120
1641528000000|2022-01-07 04:00:00|13548.8|13547.9|13546.9|13546|13549|13548.1|13544.2|13543.1|1930
1641531600000|2022-01-07 05:00:00|13547|13546.1|13545.2|13544.3|13548.3|13547.1|13542.8|13541.8|2061
1641535200000|2022-01-07 06:00:00|13545.3|13544.4|13542.7|13541.2|13548.7|13547.7|13539|13537.7|3087
1641538800000|2022-01-07 07:00:00|13542.4|13540.9|13540.2|13538.7|13547.3|13546.2|13532.7|13531.6|4710
1641542400000|2022-01-07 08:00:00|13540.1|13538.6|13549.3|13547.8|13550.4|13549.2|13528.2|13526.4|6028
1641546000000|2022-01-07 09:00:00|13549.1|13547.6|13556|13554.5|13557.9|13556.7|13543.9|13543|5938
1641549600000|2022-01-07 10:00:00|13555.5|13554.6|13544.9|13544|13558.4|13557.2|13540.5|13539|5104
1641553200000|2022-01-07 11:00:00|13544.8|13543.9|13552|13550.5|13555.1|13553.9|13542.5|13541.5|4543
1641556800000|2022-01-07 12:00:00|13551.9|13550.4|13543.7|13542.8|13552|13550.8|13536.6|13535.1|5538
1641560400000|2022-01-07 13:00:00|13543.6|13542.7|13539.9|13538.4|13567|13564.4|13530|13528.5|13886
1641564000000|2022-01-07 14:00:00|13539.8|13538.3|13563.6|13562.1|13573.2|13571.7|13536.3|13535|13322
1641567600000|2022-01-07 15:00:00|13563.3|13562.4|13572.8|13571.9|13574.9|13573.9|13558.9|13557.7|10754
1641571200000|2022-01-07 16:00:00|13572.6|13571.7|13582.8|13581.9|13583.1|13582.2|13561.3|13559.9|8110
1641574800000|2022-01-07 17:00:00|13582.5|13581.6|13580.1|13579.2|13584.4|13583.5|13571.9|13571|5279
1641578400000|2022-01-07 18:00:00|13580.2|13578.7|13586|13585.1|13588.7|13587.4|13576.4|13575.5|3474
1641582000000|2022-01-07 19:00:00|13586.1|13585.2|13596.4|13595.5|13597.8|13596.9|13584|13582.9|3390
1641585600000|2022-01-07 20:00:00|13596.3|13595.4|13596.1|13594.6|13597.3|13596.1|13592.2|13590.7|3294
1641589200000|2022-01-07 21:00:00|13596|13594.5|13593.6|13592.1|13598.3|13596.9|13589.8|13578.8|2937
1641762000000|2022-01-09 21:00:00|13592.4|13571.4|13589.7|13568.7|13600.3|13581.6|13587.9|13566.9|193
1641765600000|2022-01-09 22:00:00|13589.5|13568.5|13588.6|13577.6|13595|13588.2|13579.5|13566|2621
1641769200000|2022-01-09 23:00:00|13589.9|13578.9|13592.3|13590.8|13599.1|13591.6|13584.2|13577.3|6643
1641772800000|2022-01-10 00:00:00|13592.1|13590.6|13595.2|13593.7|13598.4|13597.1|13590.1|13588.8|2658
1641776400000|2022-01-10 01:00:00|13595.1|13593.6|13595|13594.1|13596.6|13595.3|13590.7|13589.8|3632
1641780000000|2022-01-10 02:00:00|13594.9|13594|13586.1|13585.2|13597.8|13596.6|13585.8|13584.7|3045
1641783600000|2022-01-10 03:00:00|13586|13585.1|13584.2|13583.3|13587.1|13586|13582.4|13581|2578
1641787200000|2022-01-10 04:00:00|13584.3|13583.4|13584.3|13583.4|13590.8|13589.7|13583.6|13582.4|2330
1641790800000|2022-01-10 05:00:00|13584.2|13583.3|13586|13585.1|13587.3|13586|13580.8|13579.8|2087
1641794400000|2022-01-10 06:00:00|13586.2|13585.3|13584.3|13582.8|13587.6|13586.4|13578.9|13577.8|2989
1641798000000|2022-01-10 07:00:00|13584|13582.5|13586.2|13585.3|13594.7|13593.7|13583.1|13582.1|5351
1641801600000|2022-01-10 08:00:00|13586.3|13585.4|13591.2|13589.7|13591.3|13589.9|13574.7|13573.7|9186
1641805200000|2022-01-10 09:00:00|13591.3|13589.8|13582.9|13582|13604.5|13603.3|13582.1|13581.2|7621
1641808800000|2022-01-10 10:00:00|13583.1|13581.6|13589.1|13587.6|13598.1|13597.1|13578.6|13577.3|7031
1641812400000|2022-01-10 11:00:00|13589|13587.5|13583.3|13581.8|13592.2|13591|13578|13576.6|6680
1641816000000|2022-01-10 12:00:00|13583|13582.1|13569.3|13568.4|13590.6|13589.3|13564.8|13563.5|7779
1641819600000|2022-01-10 13:00:00|13569.2|13568.3|13554.2|13553.3|13576|13574.8|13552.5|13551.4|8666
1641823200000|2022-01-10 14:00:00|13554|13553.1|13539.9|13538.4|13554.6|13553.6|13536.1|13534.9|8619
1641826800000|2022-01-10 15:00:00|13539.7|13538.2|13561.3|13560.4|13568.4|13567.2|13532.7|13531.8|10241
1641830400000|2022-01-10 16:00:00|13561.5|13560|13566.5|13565|13571.6|13570.5|13553.9|13552.7|9445
1641834000000|2022-01-10 17:00:00|13566.4|13564.9|13563.2|13562.3|13570.8|13569.6|13560.2|13558.7|6066
1641837600000|2022-01-10 18:00:00|13563.1|13562.2|13569|13568.1|13575.4|13574.5|13561|13559.9|6360
1641841200000|2022-01-10 19:00:00|13569.4|13567.9|13571.5|13570|13572.9|13571.6|13562.4|13561.3|5964
1641844800000|2022-01-10 20:00:00|13571.7|13570.2|13579|13578.1|13581.3|13580.1|13569.6|13568.2|5710
1641848400000|2022-01-10 21:00:00|13579.1|13578.2|13580.2|13572.6|13582.2|13580.2|13574.5|13570.8|3311
1641852000000|2022-01-10 22:00:00|13580.1|13571.6|13584.1|13574.6|13585.1|13575|13576.1|13565.1|3648
1641855600000|2022-01-10 23:00:00|13584|13574.8|13580.5|13579|13586.4|13580.1|13577.8|13572.6|2472
1641859200000|2022-01-11 00:00:00|13580.6|13579.1|13585.3|13584.4|13586.6|13585.3|13578.5|13577.4|3094
1641862800000|2022-01-11 01:00:00|13585.2|13584.3|13580.5|13579.6|13588.4|13587.4|13580|13578.8|5434
1641866400000|2022-01-11 02:00:00|13580.6|13579.7|13588.1|13587.2|13593|13591.9|13579.3|13578.1|3651
1641870000000|2022-01-11 03:00:00|13588.2|13587.3|13593.3|13592.4|13598|13597.1|13587.8|13586.8|2936
1641873600000|2022-01-11 04:00:00|13593.4|13592.5|13593.6|13592.1|13593.7|13592.5|13589|13587.8|2605
1641877200000|2022-01-11 05:00:00|13593.7|13592.2|13597.6|13596.7|13600.9|13599.7|13592.9|13591.7|2664
1641880800000|2022-01-11 06:00:00|13597.5|13596.6|13584.9|13583.4|13600.1|13599|13580.6|13579.1|4558
1641884400000|2022-01-11 07:00:00|13585|13583.5|13598.1|13597.2|13598.8|13597.8|13585|13583.5|5978
1641888000000|2022-01-11 08:00:00|13598.2|13597.3|13611.2|13610.3|13620.4|13619.2|13595.7|13594.8|8601
1641891600000|2022-01-11 09:00:00|13611.5|13610.6|13609.7|13608.8|13618.9|13618|13602.2|13601.3|8170
1641895200000|2022-01-11 10:00:00|13610.1|13609.2|13605.5|13604|13612.9|13612|13600.2|13599.3|6289
1641898800000|2022-01-11 11:00:00|13605.1|13603.6|13586.1|13585.2|13605.1|13604.2|13585.1|13584|6747
1641902400000|2022-01-11 12:00:00|13586.2|13585.3|13576.1|13575.2|13594.6|13593.4|13574.9|13573.7|7476
1641906000000|2022-01-11 13:00:00|13576|13575.1|13573.9|13573|13583.8|13582.6|13565.6|13564.6|7156
1641909600000|2022-01-11 14:00:00|13574|13573.1|13574.9|13574|13581.5|13580.4|13561.8|13560.7|10040
1641913200000|2022-01-11 15:00:00|13575|13574.1|13605.2|13604.3|13605.4|13604.5|13574.2|13573.3|11297
1641916800000|2022-01-11 16:00:00|13605.3|13604.4|13620.9|13620|13624.6|13623.7|13605.1|13603.9|9650
1641920400000|2022-01-11 17:00:00|13621|13620.1|13617.6|13616.1|13623.7|13622.8|13614.3|13613.4|5518
1641924000000|2022-01-11 18:00:00|13617.5|13616|13623.7|13622.2|13625.3|13624.4|13611.9|13610.6|4672
1641927600000|2022-01-11 19:00:00|13623.6|13622.1|13627.9|13627|13629.1|13628.2|13619.9|13619|5122
1641931200000|2022-01-11 20:00:00|13627.7|13626.8|13631|13629.5|13633.6|13632.2|13625.3|13623.9|4865
1641934800000|2022-01-11 21:00:00|13631.1|13629.6|13637.5|13633.3|13638.8|13635.8|13628.6|13624.1|3935
1641938400000|2022-01-11 22:00:00|13638.4|13632.5|13635.3|13629.7|13639.2|13634|13634.1|13625.4|6291
1641942000000|2022-01-11 23:00:00|13635.2|13630|13633.5|13632|13638.7|13635.2|13632.6|13626.1|2618
1641945600000|2022-01-12 00:00:00|13633.6|13632.1|13638.4|13636.9|13642.8|13641.9|13633.2|13631.9|2268
1641949200000|2022-01-12 01:00:00|13638.5|13637|13633.9|13633|13640.3|13639.1|13628.8|13627.7|3954
1641952800000|2022-01-12 02:00:00|13633.7|13632.8|13643.4|13641.9|13644.4|13642.9|13633|13631.8|3013
1641956400000|2022-01-12 03:00:00|13643.5|13642|13644.8|13643.9|13646.7|13645.4|13642.6|13641.6|2313
1641960000000|2022-01-12 04:00:00|13644.9|13644|13637.9|13637|13644.9|13644|13637.8|13636.6|2040
1641963600000|2022-01-12 05:00:00|13637.8|13636.9|13642.3|13640.8|13646|13644.7|13637.8|13636.9|2021
1641967200000|2022-01-12 06:00:00|13642.4|13640.9|13634.4|13632.9|13645.5|13644.5|13633.3|13632.4|2471
1641970800000|2022-01-12 07:00:00|13634.3|13632.8|13630.2|13629.3|13637.7|13636.4|13626.1|13625.1|5069
1641974400000|2022-01-12 08:00:00|13630.1|13629.2|13629.6|13628.7|13641.5|13640.4|13626|13624.7|7720
1641978000000|2022-01-12 09:00:00|13629.7|13628.8|13628.1|13626.6|13636.1|13634.7|13623.3|13622.2|6201
1641981600000|2022-01-12 10:00:00|13628|13626.5|13627.6|13626.7|13634.2|13633.2|13621.1|13620.1|6076
1641985200000|2022-01-12 11:00:00|13627.5|13626.6|13634.6|13633.1|13638.2|13637.3|13626.9|13626|4712
1641988800000|2022-01-12 12:00:00|13634.7|13633.2|13637.4|13636.5|13642.8|13641.9|13634.4|13633.2|5883
1641992400000|2022-01-12 13:00:00|13637.2|13636.3|13677.9|13676.4|13684.5|13683.5|13636.5|13635.4|12041
1641996000000|2022-01-12 14:00:00|13678|13676.5|13686.5|13685.6|13692.3|13691.4|13667.7|13666.8|10964
1641999600000|2022-01-12 15:00:00|13687.1|13686.2|13687.7|13686.8|13696.3|13695.2|13679|13678.1|10973
1642003200000|2022-01-12 16:00:00|13687.6|13686.7|13699.6|13698.7|13700.3|13699.4|13684.9|13683.8|8375
1642006800000|2022-01-12 17:00:00|13700|13698.5|13707.9|13707|13709.2|13708.2|13694.5|13693.2|6314
1642010400000|2022-01-12 18:00:00|13708|13707.1|13703.4|13701.9|13708.3|13707.4|13701.9|13700.8|5407
1642014000000|2022-01-12 19:00:00|13703.5|13702|13712.8|13711.3|13713.6|13712.7|13701.4|13700.5|5407
1642017600000|2022-01-12 20:00:00|13712.9|13711.4|13711.4|13710.5|13714.7|13713.2|13705.9|13704.4|5477
1642021200000|2022-01-12 21:00:00|13711.5|13710.6|13706.8|13695.8|13713.4|13712.2|13702.4|13695.6|4554
1642024800000|2022-01-12 22:00:00|13707.3|13696.3|13708.8|13704.2|13713.8|13705.4|13704.2|13696.3|2577
1642028400000|2022-01-12 23:00:00|13708.5|13704|13706.9|13705.4|13711.8|13710.3|13706.6|13703.1|2158
1642032000000|2022-01-13 00:00:00|13707|13705.5|13708.6|13707.7|13713.6|13712.4|13705.3|13703.9|3775
1642035600000|2022-01-13 01:00:00|13708.5|13707.6|13707.9|13707|13713|13711.9|13705.9|13704.7|4911
1642039200000|2022-01-13 02:00:00|13707.8|13706.9|13717|13716.1|13719.5|13718.6|13707.4|13706.5|3708
1642042800000|2022-01-13 03:00:00|13716.9|13716|13711.9|13711|13717.3|13716.1|13709.4|13708.1|3727
1642046400000|2022-01-13 04:00:00|13712|13711.1|13714.6|13713.1|13717.5|13716.6|13711.7|13710.8|2530
1642050000000|2022-01-13 05:00:00|13714.7|13713.2|13710.6|13709.7|13718.1|13716.7|13710.4|13709.2|2767
1642053600000|2022-01-13 06:00:00|13710.7|13709.8|13711.9|13710.4|13712.7|13711.4|13705.8|13704.6|3397
1642057200000|2022-01-13 07:00:00|13711.8|13710.3|13732.2|13731.3|13732.3|13731.4|13710.6|13709.5|5674
1642060800000|2022-01-13 08:00:00|13732.4|13731.5|13735|13733.5|13748.1|13746.6|13730.5|13729.6|7359
1642064400000|2022-01-13 09:00:00|13734.9|13734|13737.7|13736.8|13743.3|13742.1|13724.5|13723.6|6317
1642068000000|2022-01-13 10:00:00|13737.8|13736.9|13744.2|13742.7|13749.4|13748.5|13734.5|13733.5|6728
1642071600000|2022-01-13 11:00:00|13744.3|13742.8|13728.6|13727.7|13749.2|13748.3|13726.5|13725.6|6687
1642075200000|2022-01-13 12:00:00|13728.7|13727.8|13714.9|13714|13735.9|13734.8|13713.8|13710.1|7134
1642078800000|2022-01-13 13:00:00|13715|13714.1|13739.1|13738.2|13739.1|13738.2|13713.7|13712.7|8608
1642082400000|2022-01-13 14:00:00|13739|13738.1|13746.6|13745.7|13748.9|13748|13732.2|13731.3|8980
1642086000000|2022-01-13 15:00:00|13746.5|13745.6|13735.3|13734.4|13747.6|13746.7|13720.4|13718.9|11988
1642089600000|2022-01-13 16:00:00|13735.4|13734.5|13724.8|13723.9|13740.4|13739.5|13724|13722.8|8220
1642093200000|2022-01-13 17:00:00|13724.9|13724|13713.3|13712.4|13725|13724|13708.9|13707.6|7683
1642096800000|2022-01-13 18:00:00|13713.2|13712.3|13716.1|13714.6|13723.1|13722.2|13710.8|13709.8|6151
1642100400000|2022-01-13 19:00:00|13715.8|13714.9|13720.6|13719.7|13721|13720|13715.1|13714|4907
1642104000000|2022-01-13 20:00:00|13720.7|13719.8|13704.1|13702.6|13720.7|13719.8|13701.3|13700.2|5519
1642107600000|2022-01-13 21:00:00|13704.2|13702.7|13710.3|13702.1|13711.5|13709.3|13703.9|13698.9|2834
1642111200000|2022-01-13 22:00:00|13712.6|13701.6|13714.9|13703.9|13723.1|13712.1|13712|13701|3087
1642114800000|2022-01-13 23:00:00|13715|13704|13714|13712.5|13716.8|13715|13711.9|13703.4|3660
1642118400000|2022-01-14 00:00:00|13713.9|13712.4|13710.2|13708.7|13714|13712.5|13705.5|13704.3|4541
1642122000000|2022-01-14 01:00:00|13710.4|13708.9|13712.8|13711.9|13719.4|13718.3|13707.3|13706.3|5936
1642125600000|2022-01-14 02:00:00|13712.7|13711.8|13725.4|13724.5|13725.6|13724.6|13711.8|13710.8|4894
1642129200000|2022-01-14 03:00:00|13725.3|13724.4|13727|13726.1|13730.8|13729.5|13723.6|13722.5|3975
1642132800000|2022-01-14 04:00:00|13727.1|13726.2|13728.1|13727.2|13730.7|13729.4|13724.9|13723.7|3334
1642136400000|2022-01-14 05:00:00|13728|13727.1|13733.4|13732.5|13738.1|13737.1|13727.5|13726.3|3268
1642140000000|2022-01-14 06:00:00|13733.5|13732.6|13730.6|13727.6|13737.6|13736.1|13728.7|13724.3|4276
1642143600000|2022-01-14 07:00:00|13730.4|13727.7|13726.2|13724.7|13734|13732.5|13716.5|13715.6|6548
1642147200000|2022-01-14 08:00:00|13726.3|13724.8|13734.1|13733.2|13743.7|13742.8|13724.2|13723.3|8262
1642150800000|2022-01-14 09:00:00|13734|13733.1|13734.8|13733.9|13740.7|13739.6|13728.2|13727.3|7505
1642154400000|2022-01-14 10:00:00|13734.7|13733.8|13730.1|13728.6|13734.8|13733.9|13726|13724.7|6531
1642158000000|2022-01-14 11:00:00|13729.8|13728.9|13719.9|13718.4|13734|13733.1|13719.5|13718.3|6302
1642161600000|2022-01-14 12:00:00|13719.5|13718.6|13710|13709.1|13727.3|13726.3|13705.9|13704.7|7973
1642165200000|2022-01-14 13:00:00|13709.8|13708.9|13701|13700.1|13723.6|13722.7|13695.4|13694.5|11390
1642168800000|2022-01-14 14:00:00|13701.2|13700.3|13693.6|13692.1|13705.1|13704.2|13685.4|13684.5|12104
1642172400000|2022-01-14 15:00:00|13693.7|13692.2|13683.6|13682.7|13696.8|13695.9|13674|13673.1|12112
1642176000000|2022-01-14 16:00:00|13683.5|13682.6|13670|13669.1|13689.8|13688.8|13666.2|13665.1|9332
1642179600000|2022-01-14 17:00:00|13669.9|13669|13656.1|13655.2|13672|13671.1|13654.1|13653.1|7165
1642183200000|2022-01-14 18:00:00|13656.2|13655.3|13670.9|13670|13673.4|13672.5|13653.8|13652.7|5792
1642186800000|2022-01-14 19:00:00|13670.8|13669.9|13677|13676.1|13678.8|13677.6|13670|13669|4231
1642190400000|2022-01-14 20:00:00|13677.1|13676.2|13680|13679.1|13684.7|13683.2|13674.9|13673.8|4581
1642194000000|2022-01-14 21:00:00|13680.3|13678.8|13684.4|13673.4|13687.7|13682.3|13677.3|13672.1|3950
1642366800000|2022-01-16 21:00:00|13688|13667.6|13685.7|13664.7|13688.3|13667.6|13682.9|13663.6|132
1642370400000|2022-01-16 22:00:00|13688|13667.6|13682.6|13671.6|13688.9|13677.9|13675.7|13656.5|2982
1642374000000|2022-01-16 23:00:00|13682.5|13671.5|13673.7|13672.2|13682.6|13674.2|13667|13664|5411
1642377600000|2022-01-17 00:00:00|13673.8|13672.3|13672|13670.5|13675.1|13674.2|13666.4|13664.9|4712
1642381200000|2022-01-17 01:00:00|13671.9|13670.4|13668.3|13666.8|13673.6|13672.7|13664|13663.1|6234
1642384800000|2022-01-17 02:00:00|13668.2|13666.7|13675.3|13674.4|13677.8|13676.6|13664.9|13663.7|5058
1642388400000|2022-01-17 03:00:00|13675.1|13674.2|13678.5|13677.6|13682.5|13681.4|13674.2|13672.9|3562
1642392000000|2022-01-17 04:00:00|13678.6|13677.7|13678.4|13677.5|13682.4|13681.3|13677.2|13676.1|3309
1642395600000|2022-01-17 05:00:00|13678.3|13677.4|13674.3|13673.4|13679.7|13678.8|13673|13672.1|3557
1642399200000|2022-01-17 06:00:00|13674.4|13673.5|13672.6|13671.1|13678.7|13677.4|13670.5|13669.6|3550
1642402800000|2022-01-17 07:00:00|13672.5|13671|13684.4|13683.5|13686.5|13685.4|13671|13669.5|6309
1642406400000|2022-01-17 08:00:00|13684.3|13683.4|13678.4|13676.9|13690.5|13689.5|13676.7|13675.2|7685
1642410000000|2022-01-17 09:00:00|13678.3|13676.8|13680.2|13679.3|13682.5|13681.6|13669.8|13668.9|7172
1642413600000|2022-01-17 10:00:00|13680.3|13679.4|13679.8|13678.9|13687.7|13686.3|13675.9|13674.7|6176
1642417200000|2022-01-17 11:00:00|13679.9|13679|13661.9|13661|13687.2|13686.2|13657.3|13656|7696
1642420800000|2022-01-17 12:00:00|13662|13661.1|13641.8|13640.9|13666.4|13664.9|13641.4|13640.3|7027
1642424400000|2022-01-17 13:00:00|13641.7|13640.8|13652.4|13650.9|13654.9|13653.8|13637.8|13636.9|7808
1642428000000|2022-01-17 14:00:00|13652.2|13651.3|13661.7|13660.8|13664.4|13663.3|13645.2|13643.8|7447
1642431600000|2022-01-17 15:00:00|13661.8|13660.3|13649.2|13648.3|13662.2|13660.9|13642.1|13641.2|8322
1642435200000|2022-01-17 16:00:00|13649.3|13648.4|13652.3|13650.8|13657.4|13656.3|13648|13646.7|5842
1642438800000|2022-01-17 17:00:00|13652.4|13650.9|13651.9|13650.4|13657.7|13656.3|13649.4|13648.4|4149
1642442400000|2022-01-17 18:00:00|13651.8|13650.3|13648.2|13646.7|13652.5|13651|13647.5|13646|1800
1642446000000|2022-01-17 19:00:00|13648.1|13646.6|13645.3|13643.8|13650|13648.5|13644.3|13642.8|1919
1642449600000|2022-01-17 20:00:00|13645.4|13643.9|13644.2|13642.7|13646.5|13645.1|13643.9|13642.4|1552
1642453200000|2022-01-17 21:00:00|13644.1|13642.6|13652|13641|13652.1|13644.8|13643.5|13639.1|3299
1642456800000|2022-01-17 22:00:00|13651.8|13640.8|13651.5|13641.6|13653.9|13643.2|13647.4|13636.4|2148
1642460400000|2022-01-17 23:00:00|13652.8|13642|13648.4|13646.9|13652.8|13647.1|13642.9|13639.8|2321
1642464000000|2022-01-18 00:00:00|13648.3|13646.8|13659.2|13658.3|13659.3|13658.4|13647|13645.8|3133
1642467600000|2022-01-18 01:00:00|13658.9|13658|13659.8|13658.9|13662.1|13661.2|13653.6|13652.7|4076
1642471200000|2022-01-18 02:00:00|13659.9|13659|13656.3|13654.8|13661.1|13660.2|13652.6|13651.7|4364
1642474800000|2022-01-18 03:00:00|13656.4|13654.9|13629.5|13628|13661.3|13660.2|13622|13620.8|7143
1642478400000|2022-01-18 04:00:00|13629.6|13628.1|13640|13639.1|13640.4|13639.5|13628.7|13627.5|5880
1642482000000|2022-01-18 05:00:00|13639.9|13639|13635.1|13634.2|13641.7|13640.6|13632.1|13631.2|4860
1642485600000|2022-01-18 06:00:00|13635|13634.1|13642.9|13638.6|13644.3|13643|13634.6|13633.7|5742
1642489200000|2022-01-18 07:00:00|13642.4|13638.7|13645.2|13644.3|13650.1|13649.2|13634.6|13633.7|8693
1642492800000|2022-01-18 08:00:00|13645.1|13644.2|13644.1|13643.2|13653.1|13652.2|13634.9|13634|10194
1642496400000|2022-01-18 09:00:00|13644|13643.1|13626.8|13625.9|13645|13644.1|13621.4|13620.5|9255
1642500000000|2022-01-18 10:00:00|13626.9|13626|13613.6|13612.7|13628.2|13627.3|13612.5|13611.6|7412
1642503600000|2022-01-18 11:00:00|13613.5|13612.6|13603.4|13602.5|13623.6|13622.7|13602.5|13601.6|6957
1642507200000|2022-01-18 12:00:00|13603.5|13602.6|13590.7|13589.8|13603.9|13603|13586.8|13585.9|7950
1642510800000|2022-01-18 13:00:00|13590.9|13590|13600|13599.1|13600.8|13599.9|13580.6|13579.7|10989
1642514400000|2022-01-18 14:00:00|13600.2|13599.3|13590.3|13589.4|13600.3|13599.4|13581.5|13580.6|11052
1642518000000|2022-01-18 15:00:00|13590.4|13588.9|13582.7|13581.8|13590.5|13589.1|13573.8|13572.9|11451
1642521600000|2022-01-18 16:00:00|13582.9|13582|13587.4|13586.5|13589.3|13588.4|13575.1|13574.2|9525
1642525200000|2022-01-18 17:00:00|13587.6|13586.7|13578|13577.1|13588.5|13587.6|13573.4|13572.5|7599
1642528800000|2022-01-18 18:00:00|13578.1|13577.2|13586.6|13585.7|13589.7|13588.8|13573.9|13573|6829
1642532400000|2022-01-18 19:00:00|13586.4|13585.5|13597.7|13596.8|13604.5|13603.6|13586.4|13585.3|6584
1642536000000|2022-01-18 20:00:00|13597.6|13596.7|13591.4|13589.9|13600.1|13598.9|13585.2|13584.1|7361
1642539600000|2022-01-18 21:00:00|13591.3|13589.8|13598.2|13592.1|13602.9|13598.6|13588.8|13587.3|5126
1642543200000|2022-01-18 22:00:00|13598.5|13591.5|13604.8|13595.1|13606.3|13597|13597|13586.2|7231
1642546800000|2022-01-18 23:00:00|13605|13594.9|13600.5|13599|13606|13600.1|13597.1|13594.2|3508
1642550400000|2022-01-19 00:00:00|13601|13599.5|13596.1|13595.2|13601.2|13599.9|13588.5|13587.6|5619
1642554000000|2022-01-19 01:00:00|13596.3|13595.4|13601.6|13600.7|13603.3|13601.9|13594.8|13593.8|6066
1642557600000|2022-01-19 02:00:00|13601.7|13600.8|13598.8|13597.9|13606|13604.8|13597|13596.1|5887
1642561200000|2022-01-19 03:00:00|13598.9|13598|13599.2|13598.3|13600.7|13599.5|13594|13593.1|4917
1642564800000|2022-01-19 04:00:00|13599.1|13598.2|13605|13604.1|13609.9|13609|13596.9|13596|3843
1642568400000|2022-01-19 05:00:00|13604.9|13604|13608.9|13608|13610.6|13609.4|13603.2|13602.3|4554
1642572000000|2022-01-19 06:00:00|13608.8|13607.9|13606.3|13603.3|13611.1|13610.2|13602|13599.9|4964
1642575600000|2022-01-19 07:00:00|13606|13603|13590.3|13589.4|13618.8|13617.2|13589|13588.1|9046
1642579200000|2022-01-19 08:00:00|13590.2|13589.3|13593.7|13592.8|13601.3|13600.4|13588.4|13587.5|9144
1642582800000|2022-01-19 09:00:00|13593.6|13592.7|13613.9|13613|13620.5|13619.4|13593.6|13592.7|9157
1642586400000|2022-01-19 10:00:00|13613.8|13612.9|13632|13631.1|13633.3|13632.4|13610|13609.1|7621
1642590000000|2022-01-19 11:00:00|13632.1|13631.2|13631|13629.5|13645.2|13644.3|13628|13626.9|7335
1642593600000|2022-01-19 12:00:00|13631.1|13629.6|13625.2|13624.3|13636.1|13635.2|13622.4|13621.5|7153
1642597200000|2022-01-19 13:00:00|13625.1|13624.2|13629.7|13628.8|13644.4|13643.5|13621.3|13620.4|8977
1642600800000|2022-01-19 14:00:00|13629.5|13628.6|13643.7|13642.8|13649.1|13648.2|13626.3|13625.4|11063
1642604400000|2022-01-19 15:00:00|13643.6|13642.7|13628.5|13627.6|13649.5|13648.5|13626.9|13626|10929
1642608000000|2022-01-19 16:00:00|13628.6|13627.7|13624|13623.1|13633.5|13632.6|13623.8|13622.9|7866
1642611600000|2022-01-19 17:00:00|13624.1|13623.2|13626.6|13625.1|13635.8|13634.7|13622.7|13621.4|7513
1642615200000|2022-01-19 18:00:00|13626.5|13625|13628.4|13627.5|13635.2|13634.3|13622.3|13621.2|6505
1642618800000|2022-01-19 19:00:00|13628.3|13627.4|13626.3|13625.4|13628.9|13627.9|13621.2|13620.1|5464
1642622400000|2022-01-19 20:00:00|13626.4|13625.5|13619.1|13618.2|13628.9|13627.7|13617.5|13616.4|5610
1642626000000|2022-01-19 21:00:00|13619|13618.1|13614.5|13608.9|13621.3|13620|13612.8|13608.2|3816
1642629600000|2022-01-19 22:00:00|13614.8|13609|13615.8|13609.6|13619|13610.1|13610.2|13600.6|2748
1642633200000|2022-01-19 23:00:00|13615.6|13610|13609.7|13608.2|13615.6|13610.5|13607.8|13602.3|3016
1642636800000|2022-01-20 00:00:00|13609.8|13608.9|13624.5|13623|13625.6|13624.4|13609.8|13608.7|3649
1642640400000|2022-01-20 01:00:00|13624.6|13623.1|13629.2|13627.7|13636.6|13635.5|13621.8|13620.7|6653
1642644000000|2022-01-20 02:00:00|13629.3|13627.8|13626.9|13626|13630.9|13629.8|13619.4|13618.1|6041
1642647600000|2022-01-20 03:00:00|13627|13626.1|13627.5|13626.6|13629.8|13628.7|13623.8|13622.7|3871
1642651200000|2022-01-20 04:00:00|13627.6|13626.7|13625.3|13624.4|13628.9|13627.8|13622.6|13621.6|3678
1642654800000|2022-01-20 05:00:00|13625.4|13624.5|13624.3|13623.4|13627.2|13626.3|13620.2|13619.3|4504
1642658400000|2022-01-20 06:00:00|13624.2|13623.3|13628.7|13627.2|13631.3|13630.4|13622.1|13621.2|4581
1642662000000|2022-01-20 07:00:00|13628.9|13627.4|13627.4|13626.5|13634.5|13633.6|13622.1|13621.2|7535
1642665600000|2022-01-20 08:00:00|13627.6|13626.7|13630.3|13629.4|13637.8|13636.8|13625.9|13625|8981
1642669200000|2022-01-20 09:00:00|13630|13629.1|13627.7|13626.8|13637.7|13636.8|13619.4|13618.5|8470
1642672800000|2022-01-20 10:00:00|13627.6|13626.7|13617.8|13616.9|13628.5|13627.6|13615.8|13614.6|7502
1642676400000|2022-01-20 11:00:00|13617.7|13616.8|13608.1|13607.2|13622.4|13621.5|13605|13603.9|7583
1642680000000|2022-01-20 12:00:00|13608.2|13607.3|13613.4|13611.9|13615.8|13614.9|13599.8|13598.7|6454
1642683600000|2022-01-20 13:00:00|13613.2|13612.3|13633.5|13632.6|13635|13634.1|13612.4|13610.8|9087
1642687200000|2022-01-20 14:00:00|13633.4|13632.5|13650.6|13649.1|13651|13649.8|13627.3|13626.4|8875
1642690800000|2022-01-20 15:00:00|13650.5|13649|13656.2|13655.3|13662.5|13661.6|13633.1|13632.2|11132
1642694400000|2022-01-20 16:00:00|13656.3|13655.4|13641.4|13640.5|13660.5|13659.6|13640.2|13639.3|7662
1642698000000|2022-01-20 17:00:00|13641.3|13640.4|13627.1|13626.2|13649|13647.8|13626.5|13625.6|6531
1642701600000|2022-01-20 18:00:00|13627|13626.1|13623.1|13622.2|13628.2|13627.3|13620.1|13619.2|6261
1642705200000|2022-01-20 19:00:00|13623.3|13622.4|13613|13612.1|13627.9|13627|13613|13612.1|6692
1642708800000|2022-01-20 20:00:00|13613.2|13612.3|13589.5|13588|13616.4|13615.3|13587.4|13586.3|8697
1642712400000|2022-01-20 21:00:00|13589.6|13588.1|13602.6|13597.4|13602.8|13598.9|13589.5|13588|4948
1642716000000|2022-01-20 22:00:00|13603.3|13595.6|13603.4|13597.5|13609.1|13600.5|13598|13591.7|5671
1642719600000|2022-01-20 23:00:00|13604|13597.8|13597.7|13596.2|13604.9|13601.5|13593.7|13592.2|4053
1642723200000|2022-01-21 00:00:00|13597.8|13596.3|13586.2|13585.3|13602.9|13601.5|13586.2|13585.3|6185
1642726800000|2022-01-21 01:00:00|13586.3|13585.4|13596.7|13595.2|13596.8|13595.3|13579.8|13578.9|8359
1642730400000|2022-01-21 02:00:00|13596.6|13595.1|13601.2|13600.3|13602.1|13601.2|13593.9|13592.7|6399
1642734000000|2022-01-21 03:00:00|13601.1|13600.2|13596.1|13595.2|13601.2|13600.3|13592.9|13591.5|5504
1642737600000|2022-01-21 04:00:00|13595.9|13595|13594.3|13593.4|13597.6|13596.7|13592.4|13591.3|3985
1642741200000|2022-01-21 05:00:00|13594.2|13593.3|13593.4|13591.9|13595.2|13594.2|13588.9|13588|4168
1642744800000|2022-01-21 06:00:00|13593.2|13592.3|13591.2|13587.4|13595.1|13594.2|13584.2|13583.1|5322
1642748400000|2022-01-21 07:00:00|13590.9|13588|13576.7|13575.8|13594.3|13593.4|13571.4|13570.5|8443
1642752000000|2022-01-21 08:00:00|13576.5|13575.6|13568.6|13567.7|13576.6|13575.7|13558.8|13557.9|10578
1642755600000|2022-01-21 09:00:00|13568.7|13567.8|13569|13568.1|13573.7|13572.8|13562.1|13561.2|7945
1642759200000|2022-01-21 10:00:00|13569.1|13568.2|13567.6|13566.7|13571.6|13570.7|13562.6|13561.7|5888
1642762800000|2022-01-21 11:00:00|13567.3|13566.4|13557.8|13556.9|13568.2|13567.3|13553|13552.1|7287
1642766400000|2022-01-21 12:00:00|13557.7|13556.8|13571.1|13570.2|13574.3|13573.4|13553.8|13552.9|8128
1642770000000|2022-01-21 13:00:00|13571|13570.1|13573.2|13572.3|13577.1|13576.2|13564|13563.1|8053
1642773600000|2022-01-21 14:00:00|13573.3|13572.4|13569|13568.1|13574|13573.1|13554|13553|8375
1642777200000|2022-01-21 15:00:00|13569.1|13568.2|13554.8|13553.9|13571.6|13570.7|13546|13545.1|9245
1642780800000|2022-01-21 16:00:00|13555.2|13554.3|13562.3|13561.4|13563.4|13562.5|13550.8|13549.6|7146
1642784400000|2022-01-21 17:00:00|13561.8|13560.9|13557.3|13556.4|13563.5|13562.6|13555.1|13554.2|6025
1642788000000|2022-01-21 18:00:00|13557.4|13556.5|13563.7|13562.8|13568.3|13567.4|13556.5|13555.6|5876
1642791600000|2022-01-21 19:00:00|13563.8|13562.9|13555.2|13554.3|13567.5|13566.6|13554.1|13553.2|5999
1642795200000|2022-01-21 20:00:00|13555.1|13554.2|13553.9|13553|13559.6|13558.5|13548.8|13547.9|7874
1642798800000|2022-01-21 21:00:00|13554|13553.1|13555.1|13553.6|13559.3|13557.8|13551.8|13549.5|5337
1642971600000|2022-01-23 21:00:00|13562.4|13543.7|13561.4|13545.4|13564.1|13545.8|13558.1|13540.4|160
1642975200000|2022-01-23 22:00:00|13562.1|13545.7|13559.1|13548.1|13562.8|13551.4|13555.5|13541.8|1741
1642978800000|2022-01-23 23:00:00|13558.4|13548.3|13555.7|13554.8|13559.2|13554.9|13547.9|13544.4|4006
1642982400000|2022-01-24 00:00:00|13555.5|13554.6|13554|13553.1|13555.9|13554.8|13549.7|13548.5|4709
1642986000000|2022-01-24 01:00:00|13554.1|13553.2|13561.1|13560.2|13561.2|13560.3|13551.4|13550.4|4485
1642989600000|2022-01-24 02:00:00|13561.2|13560.3|13558.1|13557.2|13566|13565|13558|13557|3826
1642993200000|2022-01-24 03:00:00|13558.2|13557.3|13556.1|13555.2|13560.9|13560|13554.1|13553.2|3383
1642996800000|2022-01-24 04:00:00|13556.2|13555.3|13557|13556.1|13559.1|13558|13555.5|13554.5|2795
1643000400000|2022-01-24 05:00:00|13557.1|13556.2|13546.9|13546|13558.2|13557.3|13546.2|13545.1|3531
1643004000000|2022-01-24 06:00:00|13547|13546.1|13548.3|13547.4|13549|13547.9|13539|13537.8|4693
1643007600000|2022-01-24 07:00:00|13548.1|13547.2|13543.2|13542.3|13548.1|13547.2|13534|13532.9|6285
1643011200000|2022-01-24 08:00:00|13543.1|13542.2|13537.6|13536.7|13555.6|13554.6|13537.2|13536.2|9193
1643014800000|2022-01-24 09:00:00|13537.4|13536.5|13525.6|13524.7|13540.4|13539.5|13525.1|13524.2|8785
1643018400000|2022-01-24 10:00:00|13525.4|13524.5|13499|13498.1|13528.3|13527.4|13492.7|13491.7|10700
1643022000000|2022-01-24 11:00:00|13498.9|13498|13488.2|13487.3|13507.9|13507|13486.7|13485.8|8202
1643025600000|2022-01-24 12:00:00|13488.3|13487.4|13483.2|13482.3|13495.3|13494.4|13478.5|13477.6|8427
1643029200000|2022-01-24 13:00:00|13483.1|13482.2|13473.5|13472.6|13489.3|13488.4|13471.5|13470.6|9234
1643032800000|2022-01-24 14:00:00|13473.4|13472.5|13476.5|13475.6|13481.8|13480.9|13468.2|13467.3|11916
1643036400000|2022-01-24 15:00:00|13476.4|13475.5|13464.8|13463.9|13481.5|13480.6|13444.9|13444|14624
1643040000000|2022-01-24 16:00:00|13464.9|13464|13447.6|13446.7|13466.1|13465.2|13442.9|13442|10723
1643043600000|2022-01-24 17:00:00|13447.5|13446.6|13456|13455.1|13460.1|13459.1|13440.9|13439.9|9842
1643047200000|2022-01-24 18:00:00|13455.9|13455|13476.6|13475.7|13478.5|13477.4|13455.7|13454.8|10004
1643050800000|2022-01-24 19:00:00|13476.7|13475.8|13482.6|13481.7|13484.1|13483.2|13468.8|13467.9|10148
1643054400000|2022-01-24 20:00:00|13482.5|13481.6|13487.5|13486.6|13492|13490.9|13480.5|13479.6|9697
1643058000000|2022-01-24 21:00:00|13487.4|13485.9|13493.2|13484.7|13494.3|13492|13484.5|13483.3|3609
1643061600000|2022-01-24 22:00:00|13493.7|13483.9|13493.3|13483.3|13498.6|13488.6|13491.5|13481.9|2180
1643065200000|2022-01-24 23:00:00|13493.4|13483.4|13489.2|13487.7|13494.4|13489.4|13485.5|13479.1|4625
1643068800000|2022-01-25 00:00:00|13489.1|13487.6|13478.8|13477.9|13490.1|13488.7|13477.6|13476.7|5161
1643072400000|2022-01-25 01:00:00|13478.7|13477.8|13483|13482.1|13484.5|13483.3|13474.9|13474|6996
1643076000000|2022-01-25 02:00:00|13482.9|13482|13475.9|13475|13483.2|13482.3|13472.2|13471|5503
1643079600000|2022-01-25 03:00:00|13475.8|13474.9|13476.6|13475.7|13478.1|13477.2|13467.6|13466.7|4683
1643083200000|2022-01-25 04:00:00|13476.7|13475.8|13473.7|13472.8|13480.1|13479.2|13471.5|13470.6|4321
1643086800000|2022-01-25 05:00:00|13473.8|13472.9|13476.9|13476|13479.3|13478.3|13472.4|13471.5|4601
1643090400000|2022-01-25 06:00:00|13477|13476.1|13482.4|13480.9|13487.5|13486.6|13472.5|13471.2|5874
1643094000000|2022-01-25 07:00:00|13482|13481.1|13483|13482.1|13484.1|13483|13471.6|13470.7|7261
1643097600000|2022-01-25 08:00:00|13483.3|13481.8|13484.2|13483.3|13493.9|13493|13476|13475.1|9485
1643101200000|2022-01-25 09:00:00|13484.3|13483.4|13483.1|13482.2|13497.2|13496.1|13479.8|13478.8|9510
1643104800000|2022-01-25 10:00:00|13483|13482.1|13470|13469.1|13483|13482.1|13458.5|13457.3|7370
1643108400000|2022-01-25 11:00:00|13469.9|13469|13446.9|13446|13477.9|13477|13444.3|13443.4|9020
1643112000000|2022-01-25 12:00:00|13447.1|13446.2|13455.7|13454.8|13457.4|13456.5|13436.8|13435.9|9361
1643115600000|2022-01-25 13:00:00|13455.2|13454.3|13468.3|13466.8|13471.6|13470.7|13454.1|13453.2|9004
1643119200000|2022-01-25 14:00:00|13468.1|13466.6|13469.8|13468.3|13481|13480.1|13465.3|13464.4|10616
1643122800000|2022-01-25 15:00:00|13469.5|13467.3|13484.8|13483.9|13494.9|13493.8|13459.7|13458.5|13373
1643126400000|2022-01-25 16:00:00|13484.6|13483.7|13495.7|13494.8|13501.1|13500.2|13478.8|13477.9|10222
1643130000000|2022-01-25 17:00:00|13495.8|13494.3|13498.5|13497|13500.8|13499.7|13490.7|13489.8|8590
1643133600000|2022-01-25 18:00:00|13498.4|13496.9|13507|13506.1|13510|13509.1|13496|13494.8|7579
1643137200000|2022-01-25 19:00:00|13506.9|13506|13518.3|13517.4|13519.3|13518.4|13504.9|13504|6414
1643140800000|2022-01-25 20:00:00|13518.2|13517.3|13508.8|13507.9|13518.5|13517.6|13504.7|13503.5|8386
1643144400000|2022-01-25 21:00:00|13508.9|13508|13508.3|13497.3|13511.5|13510.4|13504.1|13493.3|4023
1643148000000|2022-01-25 22:00:00|13506.7|13495.7|13512.5|13501.6|13515.3|13504.3|13502.1|13491.1|2356
1643151600000|2022-01-25 23:00:00|13512.4|13501.8|13510.5|13509|13513.4|13511.5|13506.2|13501.3|3321
1643155200000|2022-01-26 00:00:00|13510.4|13508.9|13510.2|13509.3|13513.5|13512.3|13507.9|13506.7|4257
1643158800000|2022-01-26 01:00:00|13510.3|13509.4|13513.5|13512.6|13514|13512.9|13506.8|13505.9|4145
1643162400000|2022-01-26 02:00:00|13513.4|13512.5|13509.5|13508.6|13522.2|13520.7|13508.7|13507.5|4036
1643166000000|2022-01-26 03:00:00|13509.4|13508.5|13509.6|13508.7|13513.1|13512.2|13508|13507|3591
1643169600000|2022-01-26 04:00:00|13509.7|13508.8|13510.4|13509.5|13514.3|13513.3|13506.9|13506|3273
1643173200000|2022-01-26 05:00:00|13510.3|13509.4|13509.1|13508.2|13511.3|13510.4|13505.7|13504.8|2727
1643176800000|2022-01-26 06:00:00|13509.2|13508.3|13504.2|13502.7|13515.2|13513.8|13503.7|13502.6|4188
1643180400000|2022-01-26 07:00:00|13504.4|13503.5|13502.6|13501.7|13505.9|13505|13497.5|13496.3|5492
1643184000000|2022-01-26 08:00:00|13502.7|13501.8|13496.9|13496|13515.3|13514.4|13496.7|13495.4|8246
1643187600000|2022-01-26 09:00:00|13496.7|13495.8|13510|13509.1|13510.2|13509.3|13493.9|13493|6561
1643191200000|2022-01-26 10:00:00|13510.4|13509.5|13513.6|13512.7|13515.6|13514.7|13498.2|13497.3|6480
1643194800000|2022-01-26 11:00:00|13513.8|13512.9|13512.9|13512|13524.1|13523.2|13509.3|13508.4|6326
1643198400000|2022-01-26 12:00:00|13513.1|13511.6|13515.8|13514.9|13519.9|13519|13510|13509.1|6585
1643202000000|2022-01-26 13:00:00|13515.9|13515|13508.4|13507.5|13520.9|13520|13502.4|13501.2|7246
1643205600000|2022-01-26 14:00:00|13508.5|13507.6|13504.7|13503.2|13516.4|13515.5|13498|13497.1|9059
1643209200000|2022-01-26 15:00:00|13504.6|13503.1|13510.5|13509.6|13512.8|13511.9|13492.1|13491.2|11955
1643212800000|2022-01-26 16:00:00|13510.6|13509.7|13516.6|13515.7|13519.4|13518.5|13508|13507.1|8400
1643216400000|2022-01-26 17:00:00|13516.5|13515.6|13522.7|13521.8|13523.1|13522.2|13514.2|13513.2|5951
1643220000000|2022-01-26 18:00:00|13522.9|13522|13507|13503.5|13523.2|13522.3|13502|13496|6195
1643223600000|2022-01-26 19:00:00|13506.3|13502.9|13467.8|13466.3|13525.5|13524|13459.7|13458.2|20167
1643227200000|2022-01-26 20:00:00|13467.5|13466|13462.4|13460.9|13468.9|13467.4|13445.4|13443.9|18033
1643230800000|2022-01-26 21:00:00|13462.3|13460.8|13467.3|13456.3|13470.7|13466.1|13454.4|13453.2|5792
1643234400000|2022-01-26 22:00:00|13466.9|13455.9|13467.7|13457.5|13469.2|13461.5|13463|13453|2018
1643238000000|2022-01-26 23:00:00|13468.2|13456.9|13468.2|13466.7|13469.2|13467.7|13461.8|13456.9|3161
1643241600000|2022-01-27 00:00:00|13467.8|13466.3|13451.7|13450.2|13468.1|13466.6|13450.9|13449.4|5894
1643245200000|2022-01-27 01:00:00|13451.6|13450.7|13451.2|13450.3|13453.4|13452.5|13443.4|13442.5|7578
1643248800000|2022-01-27 02:00:00|13451.1|13450.2|13442.1|13441.2|13451.4|13450.2|13441.3|13440.4|5800
1643252400000|2022-01-27 03:00:00|13442|13441.1|13437|13436.1|13444|13443.1|13436.1|13434.9|5871
1643256000000|2022-01-27 04:00:00|13436.9|13436|13435.1|13434.2|13442.5|13441.3|13432.3|13430.8|5021
1643259600000|2022-01-27 05:00:00|13435|13434.1|13432.9|13432|13437.7|13436.6|13431.1|13430.2|5346
1643263200000|2022-01-27 06:00:00|13432.8|13431.9|13428.6|13427.1|13433.5|13432.3|13422.7|13421.8|5687
1643266800000|2022-01-27 07:00:00|13428.5|13427|13414|13413.1|13430.3|13429.4|13412.4|13411.5|7898
1643270400000|2022-01-27 08:00:00|13413.9|13413|13431.9|13431|13433.7|13432.6|13405.9|13405|10668
1643274000000|2022-01-27 09:00:00|13431.8|13430.9|13427.3|13426.4|13433.6|13432.7|13416.9|13416|9069
1643277600000|2022-01-27 10:00:00|13427.5|13426.6|13407.1|13405.6|13432.2|13431.3|13406.6|13405.5|8398
1643281200000|2022-01-27 11:00:00|13407.2|13405.7|13387.3|13386.4|13408.2|13407.3|13375.2|13374.3|9630
1643284800000|2022-01-27 12:00:00|13387.2|13386.3|13391.4|13390.5|13398.9|13398|13385|13384.1|9481
1643288400000|2022-01-27 13:00:00|13391.5|13390.6|13380.4|13379.5|13395.3|13394.4|13358.6|13357.7|13611
1643292000000|2022-01-27 14:00:00|13380|13378.9|13402.3|13400.8|13407.1|13406.2|13375.5|13374.6|12148
1643295600000|2022-01-27 15:00:00|13402.2|13400.7|13390.6|13389.1|13403.1|13401.5|13366.5|13365.6|14331
1643299200000|2022-01-27 16:00:00|13390.5|13389|13385.5|13384.6|13405.4|13404.5|13384|13383.1|11232
1643302800000|2022-01-27 17:00:00|13385.4|13384.5|13373.2|13371.7|13387.9|13386.8|13368.9|13368|9943
1643306400000|2022-01-27 18:00:00|13372.9|13372|13384.4|13383.5|13387.4|13386.2|13367.5|13366.6|10344
1643310000000|2022-01-27 19:00:00|13384.5|13383.6|13374|13373.1|13390.5|13389.6|13373.6|13372.7|8304
1643313600000|2022-01-27 20:00:00|13373.9|13373|13381|13380.1|13386.8|13385.9|13373.8|13372.9|8551
1643317200000|2022-01-27 21:00:00|13380.4|13379.5|13386.2|13379.3|13393|13382|13378.3|13376.7|3938
1643320800000|2022-01-27 22:00:00|13386.6|13379.1|13385.2|13377.6|13389.9|13379.1|13382.9|13371.9|2300
1643324400000|2022-01-27 23:00:00|13385.1|13378.8|13388.1|13386.6|13390|13388.4|13383.5|13377.1|4160
1643328000000|2022-01-28 00:00:00|13388.2|13386.7|13394.2|13393.3|13395.2|13394.1|13379.9|13378.9|5571
1643331600000|2022-01-28 01:00:00|13394.1|13393.2|13394.3|13393.4|13395.2|13394.3|13387|13386.1|7707
1643335200000|2022-01-28 02:00:00|13394.2|13393.3|13401.8|13400.9|13402.4|13401.3|13392.1|13391.2|5163
1643338800000|2022-01-28 03:00:00|13401.9|13401|13400.5|13399.6|13404.8|13403.9|13399.3|13398.1|4134
1643342400000|2022-01-28 04:00:00|13400.4|13399.5|13407.8|13406.9|13409.7|13408.6|13399.1|13398.2|4391
1643346000000|2022-01-28 05:00:00|13407.6|13406.7|13413.6|13412.1|13415.9|13415|13404.6|13403.7|4941
1643349600000|2022-01-28 06:00:00|13413.7|13412.2|13404.8|13403.3|13415.5|13414.5|13403.1|13401.9|5021
1643353200000|2022-01-28 07:00:00|13404.4|13402.9|13387.4|13386.5|13404.4|13402.9|13382.3|13381.4|8361
1643356800000|2022-01-28 08:00:00|13387.3|13386.4|13374.2|13373.3|13388.4|13387.5|13370.3|13369.3|10560
1643360400000|2022-01-28 09:00:00|13374.3|13373.4|13382.7|13381.8|13382.7|13381.8|13365.8|13364.9|9019
1643364000000|2022-01-28 10:00:00|13382.8|13381.9|13394.6|13393.7|13395.1|13393.8|13370|13369|9049
1643367600000|2022-01-28 11:00:00|13394.4|13393.5|13390.1|13389.2|13395.5|13394.4|13382.4|13381.5|8567
1643371200000|2022-01-28 12:00:00|13390|13389.1|13377.4|13376.5|13392.7|13391.4|13373.8|13372.9|9026
1643374800000|2022-01-28 13:00:00|13377.5|13376.6|13427.4|13426.5|13427.5|13426.6|13376.6|13375.7|13020
1643378400000|2022-01-28 14:00:00|13427.6|13426.7|13421.3|13419.8|13432.3|13431.4|13411|13410.1|13210
1643382000000|2022-01-28 15:00:00|13421.4|13419.9|13414.5|13413.6|13422.6|13421.5|13400.3|13399.4|13827
1643385600000|2022-01-28 16:00:00|13414.6|13413.7|13418|13416.5|13433.9|13432.4|13401.7|13400.5|12910
1643389200000|2022-01-28 17:00:00|13418.1|13416.6|13389.2|13387.7|13421.4|13420.2|13388.9|13387.7|8766
1643392800000|2022-01-28 18:00:00|13389.3|13387.8|13381.9|13380.4|13394.7|13393.6|13381.5|13380.3|6869
1643396400000|2022-01-28 19:00:00|13381.4|13380.5|13385.9|13385|13393.6|13392.6|13374.2|13373.3|7848
1643400000000|2022-01-28 20:00:00|13385.8|13384.9|13397.7|13396.8|13398|13396.9|13382.4|13380.9|6720
1643403600000|2022-01-28 21:00:00|13397.8|13396.9|13403.3|13392.3|13413.5|13402.5|13391.7|13383.4|4381
1643576400000|2022-01-30 21:00:00|13404.7|13388.1|13406.4|13389.1|13411.9|13390.9|13395.2|13385.6|282
1643580000000|2022-01-30 22:00:00|13406.3|13389.2|13404.6|13393.6|13411.8|13400.8|13399.6|13388|2187
1643583600000|2022-01-30 23:00:00|13404.3|13393.3|13403.3|13401.8|13404.6|13402.4|13388.8|13383.9|5321
1643587200000|2022-01-31 00:00:00|13403.2|13401.7|13402.2|13400.7|13409.4|13407.9|13400.1|13398.6|4875
1643590800000|2022-01-31 01:00:00|13402.3|13400.8|13413.9|13413|13415.1|13413.9|13402.2|13400.7|4808
1643594400000|2022-01-31 02:00:00|13413.8|13412.9|13412|13411.1|13414.7|13413.8|13408.3|13407.4|4529
1643598000000|2022-01-31 03:00:00|13411.9|13411|13410.9|13410|13413.5|13412.3|13409.7|13408.6|4067
1643601600000|2022-01-31 04:00:00|13411|13410.1|13415|13414.1|13416.1|13415|13410.2|13409.1|2685
1643605200000|2022-01-31 05:00:00|13415.1|13414.2|13418.1|13417.2|13421.1|13420.2|13412.8|13411.6|3134
1643608800000|2022-01-31 06:00:00|13418|13417.1|13426.9|13425.4|13427.2|13426|13416.4|13415.5|4053
1643612400000|2022-01-31 07:00:00|13426.8|13425.3|13435.5|13434|13436.3|13435|13415.6|13414.7|6515
1643616000000|2022-01-31 08:00:00|13435.2|13434.3|13433.6|13432.7|13445.3|13444.4|13428.9|13428|9049
1643619600000|2022-01-31 09:00:00|13433.3|13432.4|13445.5|13444.6|13449.5|13448.3|13429.6|13428.7|7593
1643623200000|2022-01-31 10:00:00|13445.7|13444.8|13439.4|13438.5|13448.9|13448|13438.6|13437.4|7215
1643626800000|2022-01-31 11:00:00|13439.5|13438.6|13404.3|13403.4|13441.8|13440.8|13404.3|13403.4|7484
1643630400000|2022-01-31 12:00:00|13404.2|13403.3|13420.6|13419.1|13422.3|13421|13393.8|13392.9|9129
1643634000000|2022-01-31 13:00:00|13420.5|13419|13443.4|13442.5|13444.5|13443.4|13410|13409.1|9924
1643637600000|2022-01-31 14:00:00|13443.3|13442.4|13427.6|13426.1|13444.3|13443.4|13424.3|13423.4|11056
1643641200000|2022-01-31 15:00:00|13427.7|13426.2|13420|13418.5|13455.5|13454.6|13411.8|13409.4|13228
1643644800000|2022-01-31 16:00:00|13420.1|13418.6|13438.5|13437|13438.5|13437.2|13406.8|13405.3|11801
1643648400000|2022-01-31 17:00:00|13438.2|13437.3|13437.3|13435.8|13442.6|13441.2|13425|13423.5|6680
1643652000000|2022-01-31 18:00:00|13437.2|13435.7|13450.3|13449.4|13452.1|13450.6|13436.1|13434.8|6500
1643655600000|2022-01-31 19:00:00|13450.2|13449.3|13458.2|13456.7|13460.2|13458.9|13448.6|13447.2|5730
1643659200000|2022-01-31 20:00:00|13458.4|13456.9|13449.8|13448.3|13461.5|13460.2|13446.8|13445.3|7257
1643662800000|2022-01-31 21:00:00|13449.5|13448|13451.7|13440.7|13452.8|13449.1|13444.6|13439.1|3434
1643666400000|2022-01-31 22:00:00|13452.3|13441.3|13452.6|13441.6|13460.7|13449.7|13445.8|13434.8|2173
1643670000000|2022-01-31 23:00:00|13452.9|13441.9|13445.5|13444|13454.3|13448|13445.5|13438.4|3685
1643673600000|2022-02-01 00:00:00|13445.6|13444.1|13437.5|13436|13446.2|13444.7|13435.1|13433.6|3376
1643677200000|2022-02-01 01:00:00|13437.4|13435.9|13439.7|13438.2|13443.2|13441.7|13436.4|13434.9|3880
1643680800000|2022-02-01 02:00:00|13439.6|13438.1|13446.1|13444.6|13447.2|13445.9|13438.4|13437.4|3441
1643684400000|2022-02-01 03:00:00|13446.2|13444.7|13441.4|13439.9|13449.2|13448|13436.3|13434.8|4871
1643688000000|2022-02-01 04:00:00|13441.3|13439.8|13453.2|13451.7|13454.2|13453|13441|13439.5|4140
1643691600000|2022-02-01 05:00:00|13453.3|13451.8|13453.4|13451.9|13458.3|13457.2|13451.7|13450.5|3351
1643695200000|2022-02-01 06:00:00|13453.3|13451.8|13444.2|13442.7|13455.4|13453.9|13443.8|13442.3|3740
1643698800000|2022-02-01 07:00:00|13444|13442.5|13478.8|13477.9|13480.2|13478.7|13444|13442.5|7885
1643702400000|2022-02-01 08:00:00|13479.1|13477.6|13481.1|13480.2|13483.4|13482.5|13471.3|13470.1|8298
1643706000000|2022-02-01 09:00:00|13481.2|13480.3|13499|13497.5|13502|13500.7|13481.2|13480.2|8701
1643709600000|2022-02-01 10:00:00|13499.2|13497.7|13498.3|13497.4|13503.5|13502.6|13494.9|13493.7|7037
1643713200000|2022-02-01 11:00:00|13498.2|13497.3|13495|13493.5|13515.1|13513.6|13494.1|13492.9|6933
1643716800000|2022-02-01 12:00:00|13495.1|13493.6|13481.5|13480|13502|13500.8|13476.6|13475.7|6873
1643720400000|2022-02-01 13:00:00|13481.4|13479.9|13495.8|13494.9|13498.3|13497.3|13476.8|13475.5|8703
1643724000000|2022-02-01 14:00:00|13495.9|13495|13499.3|13496.9|13512.9|13511.7|13492|13490.8|10010
1643727600000|2022-02-01 15:00:00|13500.8|13497.3|13505.8|13504.9|13518.1|13516.9|13486.8|13485.4|14002
1643731200000|2022-02-01 16:00:00|13506.4|13505.5|13505|13504.1|13513.2|13511.8|13497.7|13496.4|9866
1643734800000|2022-02-01 17:00:00|13505.1|13504.2|13506.5|13505.6|13520.3|13518.8|13494.4|13493|7787
1643738400000|2022-02-01 18:00:00|13506.6|13505.7|13515.2|13513.7|13515.3|13514.4|13505.6|13504.7|5160
1643742000000|2022-02-01 19:00:00|13515.3|13513.8|13518|13517.1|13522.8|13521.9|13511.6|13510.2|5859
1643745600000|2022-02-01 20:00:00|13517.9|13517|13523.2|13521.7|13528.8|13527.7|13517|13516|6472
1643749200000|2022-02-01 21:00:00|13523.3|13521.8|13526.8|13515.8|13528.9|13526.8|13522.5|13515.4|3436
1643752800000|2022-02-01 22:00:00|13527.1|13516.1|13527.1|13521.3|13531.6|13522.2|13522.3|13511.3|1953
1643756400000|2022-02-01 23:00:00|13527|13521.6|13525.4|13523.9|13528.6|13526.2|13521.8|13519.8|3176
1643760000000|2022-02-02 00:00:00|13525.3|13523.8|13525.4|13523.9|13527.3|13526.2|13521.7|13520.3|3059
1643763600000|2022-02-02 01:00:00|13525.3|13523.8|13526.9|13525.4|13528.4|13526.9|13522.8|13521.3|4493
1643767200000|2022-02-02 02:00:00|13527|13525.5|13523|13521.5|13528.5|13527|13522.6|13521.1|3353
1643770800000|2022-02-02 03:00:00|13522.9|13521.4|13517.6|13516.1|13524.1|13522.6|13517.6|13516.1|2330
1643774400000|2022-02-02 04:00:00|13517.5|13516|13520.8|13519.3|13524.5|13523.4|13517.5|13516|2154
1643778000000|2022-02-02 05:00:00|13520.9|13519.4|13521|13519.5|13526.1|13524.6|13519.1|13517.9|3187
1643781600000|2022-02-02 06:00:00|13520.8|13519.3|13525|13523.5|13525.9|13524.8|13520.2|13518.7|2988
1643785200000|2022-02-02 07:00:00|13524.9|13523.4|13535.8|13534.3|13539|13537.5|13523.6|13522.1|6268
1643788800000|2022-02-02 08:00:00|13535.9|13534.4|13535|13533.5|13548.9|13547.4|13531.7|13530.2|8070
1643792400000|2022-02-02 09:00:00|13535.1|13534.2|13542.4|13540.9|13543.9|13542.4|13527.5|13526.2|6882
1643796000000|2022-02-02 10:00:00|13542.5|13541|13551|13550.1|13556.1|13554.6|13536.4|13535.1|8487
1643799600000|2022-02-02 11:00:00|13551.8|13550.3|13564|13562.5|13567.4|13566.3|13551.8|13550.3|6316
1643803200000|2022-02-02 12:00:00|13563.9|13562.4|13580.6|13579.7|13581.6|13580.3|13563.7|13562.4|7256
1643806800000|2022-02-02 13:00:00|13580.5|13579.6|13560.7|13559.8|13589.5|13586.3|13560.5|13559.5|9764
1643810400000|2022-02-02 14:00:00|13560.6|13559.7|13556.5|13555.6|13572.5|13571.5|13554.9|13554|11503
1643814000000|2022-02-02 15:00:00|13556.4|13555.5|13565.9|13565|13584.2|13583.1|13555.1|13553.8|12356
1643817600000|2022-02-02 16:00:00|13566|13565.1|13567.8|13566.9|13570.2|13569|13555.1|13553.7|9129
1643821200000|2022-02-02 17:00:00|13567.9|13567|13578.2|13577.3|13579.6|13578.1|13564.2|13563.1|5931
1643824800000|2022-02-02 18:00:00|13578.1|13577.2|13575.9|13575|13583.4|13582.5|13569.5|13568.5|5438
1643828400000|2022-02-02 19:00:00|13575.8|13574.9|13584.7|13583.8|13587.3|13586.4|13575.1|13573.9|5804
1643832000000|2022-02-02 20:00:00|13584.8|13583.9|13572.3|13570.8|13586.6|13585.7|13570.4|13569.1|4823
1643835600000|2022-02-02 21:00:00|13572.2|13570.7|13580.8|13571.7|13583.5|13573.3|13569.1|13567.8|3099
1643839200000|2022-02-02 22:00:00|13582.2|13571.2|13581.2|13572.4|13586|13575|13576.7|13567.1|3037
1643842800000|2022-02-02 23:00:00|13581.8|13571.9|13565.1|13563.6|13582.4|13574.6|13564.8|13563.3|3604
1643846400000|2022-02-03 00:00:00|13565.2|13563.7|13560.4|13559.5|13567.5|13566|13559.7|13558.3|3504
1643850000000|2022-02-03 01:00:00|13560.8|13559.3|13565.9|13564.4|13566.2|13564.7|13557.2|13555.9|4239
1643853600000|2022-02-03 02:00:00|13565.8|13564.3|13555.7|13554.2|13566.6|13565.1|13555.4|13554|2904
1643857200000|2022-02-03 03:00:00|13555.9|13554.4|13565.1|13564.2|13568.2|13567.1|13555.5|13554|3727
1643860800000|2022-02-03 04:00:00|13565.2|13564.3|13554.8|13553.3|13565.7|13564.8|13552.9|13551.4|2824
1643864400000|2022-02-03 05:00:00|13554.9|13553.4|13553.5|13552.6|13558.9|13557.5|13551.2|13550.1|3260
1643868000000|2022-02-03 06:00:00|13553.7|13552.2|13550.1|13548.6|13558.3|13557.3|13548.3|13546.9|4328
1643871600000|2022-02-03 07:00:00|13550|13548.5|13558.7|13557.8|13560.8|13559.5|13548.1|13547|5841
1643875200000|2022-02-03 08:00:00|13558.8|13557.9|13558.5|13557|13561.3|13560.4|13549.6|13548.6|8855
1643878800000|2022-02-03 09:00:00|13558.6|13557.1|13558.8|13557.3|13562.3|13561.4|13549.7|13548.6|7384
1643882400000|2022-02-03 10:00:00|13558.5|13557.6|13548|13546.5|13562.2|13560.9|13538.5|13537.2|6438
1643886000000|2022-02-03 11:00:00|13547.9|13546.4|13570.3|13559.3|13570.5|13567.6|13546|13545.1|6608
1643889600000|2022-02-03 12:00:00|13570.4|13559.4|13578.9|13577.4|13628.7|13627.3|13547.9|13536.9|16292
1643893200000|2022-02-03 13:00:00|13578.6|13577.1|13583.1|13581.6|13599.1|13597.6|13559.3|13557.8|15978
1643896800000|2022-02-03 14:00:00|13583.2|13581.7|13596.1|13591.5|13620.5|13619|13569.6|13568.4|17185
1643900400000|2022-02-03 15:00:00|13595.6|13591.9|13610.1|13608.6|13615.6|13614.5|13589.6|13587|15291
1643904000000|2022-02-03 16:00:00|13610.2|13608.7|13602.7|13601.2|13620.5|13619.3|13600.7|13599.5|11681
1643907600000|2022-02-03 17:00:00|13602.5|13601|13608.7|13607.2|13610.4|13609.1|13591.2|13589.8|9664
1643911200000|2022-02-03 18:00:00|13608.8|13607.3|13606.1|13604.6|13609.3|13608.4|13599.8|13598.6|6927
1643914800000|2022-02-03 19:00:00|13606|13604.5|13589.1|13588.2|13608.9|13607.8|13585.8|13584.5|6422
1643918400000|2022-02-03 20:00:00|13588.9|13588|13593|13591.5|13597.6|13596.2|13586.1|13584.6|5478
1643922000000|2022-02-03 21:00:00|13592.9|13591.4|13603.4|13592.4|13605.5|13601.6|13591.5|13590.2|3680
1643925600000|2022-02-03 22:00:00|13603.5|13592.5|13606.8|13595.8|13613.6|13602.6|13598.2|13587.2|2463
1643929200000|2022-02-03 23:00:00|13606.7|13595.7|13598.8|13597.3|13608.1|13602.6|13598.5|13595.1|2700
1643932800000|2022-02-04 00:00:00|13598.7|13597.2|13608.6|13607.1|13609.6|13608.1|13595.4|13593.9|3835
1643936400000|2022-02-04 01:00:00|13608.7|13607.2|13604.3|13603.4|13612.9|13611.5|13601.3|13600.2|4765
1643940000000|2022-02-04 02:00:00|13604.4|13603.5|13611|13609.5|13611.8|13610.5|13602.1|13600.9|4479
1643943600000|2022-02-04 03:00:00|13611.3|13610.1|13609.6|13608.7|13615.7|13614.5|13606.8|13605.7|4241
1643947200000|2022-02-04 04:00:00|13609.8|13608.3|13605.2|13603.7|13612.9|13611.8|13604.9|13603.6|3579
1643950800000|2022-02-04 05:00:00|13605.1|13603.6|13597.7|13596.2|13606.3|13605|13595.7|13594.2|4074
1643954400000|2022-02-04 06:00:00|13597.5|13596|13591.8|13590.3|13598.9|13597.4|13583|13581.8|4882
1643958000000|2022-02-04 07:00:00|13592.4|13590.9|13582.6|13581.1|13596.4|13594.9|13580.2|13579.3|8539
1643961600000|2022-02-04 08:00:00|13582.7|13581.2|13573|13571.5|13588|13587|13566.6|13565.4|10558
1643965200000|2022-02-04 09:00:00|13573.1|13571.6|13569.6|13568.7|13581.6|13580.4|13568.2|13566.7|9211
1643968800000|2022-02-04 10:00:00|13569.5|13568.6|13556.6|13555.7|13573.1|13571.7|13551.4|13549.9|10753
1643972400000|2022-02-04 11:00:00|13557|13555.5|13572.9|13572|13574.2|13572.9|13555.5|13554.4|10051
1643976000000|2022-02-04 12:00:00|13573|13572.1|13559|13557.5|13580.2|13579.3|13558.1|13556.8|9213
1643979600000|2022-02-04 13:00:00|13559.1|13557.6|13512.5|13511.6|13560.7|13559.2|13505.7|13504.2|15744
1643983200000|2022-02-04 14:00:00|13512.8|13511.9|13531.2|13529.7|13538.2|13536.9|13508.4|13507.5|13806
1643986800000|2022-02-04 15:00:00|13531.4|13529.9|13530.6|13529.7|13540.7|13539.2|13517.7|13516.2|14177
1643990400000|2022-02-04 16:00:00|13530.8|13529.9|13542.7|13541.8|13552.2|13550.9|13524.9|13523.5|10203
1643994000000|2022-02-04 17:00:00|13542.6|13541.7|13535.8|13534.3|13546.3|13545|13534.1|13532.9|7100
1643997600000|2022-02-04 18:00:00|13535.9|13534.4|13542.9|13542|13548.8|13547.3|13531.6|13530.3|5803
1644001200000|2022-02-04 19:00:00|13543|13542.1|13529.3|13528.4|13547|13545.7|13528.1|13526.7|6234
1644004800000|2022-02-04 20:00:00|13529.6|13528.7|13531.7|13530.2|13538.7|13537.2|13529.5|13528|5715
1644008400000|2022-02-04 21:00:00|13531.6|13530.1|13533|13522|13540.5|13531.4|13524.6|13517.7|2862
1644181200000|2022-02-06 21:00:00|13562.4|13541.4|13562.9|13541.9|13564.7|13543.7|13549.2|13528.7|330
1644184800000|2022-02-06 22:00:00|13563.2|13542.2|13535.7|13530.4|13564|13550.2|13533.1|13525.2|2568
1644188400000|2022-02-06 23:00:00|13536.1|13530.2|13533.7|13532.2|13538.6|13534.9|13531|13525.6|3468
1644192000000|2022-02-07 00:00:00|13533.8|13532.3|13531.4|13529.9|13534.7|13533.1|13529.4|13527.9|3638
1644195600000|2022-02-07 01:00:00|13531.6|13530.1|13533.7|13532.2|13537.6|13536.1|13527.9|13526.4|5054
1644199200000|2022-02-07 02:00:00|13533.8|13532.3|13518.3|13516.8|13536|13534.5|13518.2|13516.7|4700
1644202800000|2022-02-07 03:00:00|13518.4|13516.9|13524.6|13523.1|13527.1|13525.6|13516|13514.8|3634
1644206400000|2022-02-07 04:00:00|13524.7|13523.2|13529.4|13527.9|13531.9|13530.6|13523.7|13522.4|2839
1644210000000|2022-02-07 05:00:00|13529.3|13527.8|13521.5|13520|13531.4|13529.9|13518.6|13517.3|3442
1644213600000|2022-02-07 06:00:00|13521.6|13520.1|13525.4|13523.9|13527|13525.5|13520.2|13518.9|4066
1644217200000|2022-02-07 07:00:00|13525|13523.5|13544.1|13543.2|13545.1|13544.2|13523.8|13522.3|7356
1644220800000|2022-02-07 08:00:00|13544.2|13543.3|13537.2|13535.7|13551.6|13550.4|13534|13532.5|9990
1644224400000|2022-02-07 09:00:00|13537.3|13535.8|13516.8|13515.3|13538.6|13537.1|13515.7|13514.2|9115
1644228000000|2022-02-07 10:00:00|13516.9|13515.4|13497.7|13496.2|13521.8|13520.3|13490.8|13489.6|8328
1644231600000|2022-02-07 11:00:00|13497.6|13496.1|13511.5|13510|13515.4|13514|13494.2|13493.1|8325
1644235200000|2022-02-07 12:00:00|13511.6|13510.1|13518.7|13517.2|13525.2|13524|13508|13506.6|9060
1644238800000|2022-02-07 13:00:00|13518.6|13517.1|13522.9|13521.4|13523.3|13521.9|13506.6|13505.3|9514
1644242400000|2022-02-07 14:00:00|13522.8|13521.3|13529.5|13528.6|13530.5|13529.6|13502.3|13501|11500
1644246000000|2022-02-07 15:00:00|13529.6|13528.7|13530.9|13530|13533.3|13531.8|13516|13514.8|11336
1644249600000|2022-02-07 16:00:00|13531|13530.1|13533.3|13532.4|13536.7|13535.4|13524.9|13523.6|9700
1644253200000|2022-02-07 17:00:00|13533.2|13532.3|13517.6|13516.1|13533.4|13532.3|13515.6|13514.4|6413
1644256800000|2022-02-07 18:00:00|13517.7|13516.2|13523.3|13522.4|13523.8|13522.6|13516.3|13515|4124
1644260400000|2022-02-07 19:00:00|13523.2|13522.3|13538.4|13537.5|13538.8|13537.6|13519.4|13518.2|4501
1644264000000|2022-02-07 20:00:00|13538.3|13537.4|13530.8|13529.9|13538.7|13537.4|13530.1|13528.9|4999
1644267600000|2022-02-07 21:00:00|13530.9|13529.4|13537.6|13535|13538.3|13535.6|13529.9|13528.4|2071
1644271200000|2022-02-07 22:00:00|13538.1|13534.8|13538.5|13527.5|13540.5|13535.1|13531.1|13520.1|2460
1644274800000|2022-02-07 23:00:00|13538.1|13527.1|13538.1|13536.6|13539.5|13536.6|13532|13522.2|3339
1644278400000|2022-02-08 00:00:00|13537.9|13536.4|13536.6|13535.1|13539.3|13538.1|13532.2|13531.1|3060
1644282000000|2022-02-08 01:00:00|13536.4|13534.9|13536.5|13535|13539.9|13538.5|13531.9|13530.4|4660
1644285600000|2022-02-08 02:00:00|13536.6|13535.1|13533.5|13532.6|13536.8|13535.3|13524.6|13523.7|4901
1644289200000|2022-02-08 03:00:00|13533.6|13532.7|13535.3|13533.8|13537.3|13536.2|13533.2|13532|3040
1644292800000|2022-02-08 04:00:00|13535.2|13533.7|13524.5|13523|13536|13535|13521.5|13520.3|3222
1644296400000|2022-02-08 05:00:00|13524.6|13523.1|13518.7|13517.2|13524.9|13523.6|13512.3|13511|3737
1644300000000|2022-02-08 06:00:00|13518.8|13517.3|13529.6|13528.1|13531.4|13530.1|13515.1|13514|3819
1644303600000|2022-02-08 07:00:00|13529.5|13528|13523.9|13523|13529.9|13529|13508.4|13506.9|8042
1644307200000|2022-02-08 08:00:00|13524.2|13522.7|13541.7|13540.8|13543.4|13542.1|13523.3|13522.3|8899
1644310800000|2022-02-08 09:00:00|13541.9|13540.4|13552.5|13551|13555.7|13554.3|13538.9|13537.7|7492
1644314400000|2022-02-08 10:00:00|13552.4|13550.9|13555.6|13554.1|13556.5|13555|13538.6|13537.7|6823
1644318000000|2022-02-08 11:00:00|13555.7|13554.2|13547.4|13546.5|13564.9|13563.7|13544.9|13544|7704
1644321600000|2022-02-08 12:00:00|13547.1|13546.2|13526.7|13525.2|13550.8|13549.9|13526.3|13525|7354
1644325200000|2022-02-08 13:00:00|13526.6|13525.1|13538.9|13538|13540.1|13539.2|13516.3|13515.2|8498
1644328800000|2022-02-08 14:00:00|13539|13538.1|13542.1|13541.2|13552.5|13551.5|13536|13534.9|8606
1644332400000|2022-02-08 15:00:00|13542|13541.1|13553.6|13552.7|13555.6|13554.7|13538.7|13537.6|10004
1644336000000|2022-02-08 16:00:00|13553.5|13552.6|13551.3|13550.4|13557.2|13556.2|13548.9|13547.7|5900
1644339600000|2022-02-08 17:00:00|13551.4|13550.5|13544.7|13543.8|13554.6|13553.5|13539.2|13537.9|3496
1644343200000|2022-02-08 18:00:00|13544.8|13543.9|13553.5|13552.6|13553.6|13552.7|13537.9|13536.7|4512
1644346800000|2022-02-08 19:00:00|13553.6|13552.7|13543.2|13542.3|13556.7|13555.3|13542|13540.8|3893
1644350400000|2022-02-08 20:00:00|13543.1|13542.2|13551.3|13549.8|13553.7|13552.5|13541.3|13540.1|4383
1644354000000|2022-02-08 21:00:00|13551|13550.1|13548.8|13537.8|13552.3|13550.4|13544.6|13537.6|2004
1644357600000|2022-02-08 22:00:00|13548.3|13537.3|13548.9|13543.6|13552.7|13545.1|13543.3|13532.3|9288
1644361200000|2022-02-08 23:00:00|13549.2|13543.5|13547.6|13546.1|13553.3|13546.8|13545.5|13542|2480
1644364800000|2022-02-09 00:00:00|13547.7|13546.2|13544.3|13542.8|13552.7|13551.2|13543.7|13542.2|1886
1644368400000|2022-02-09 01:00:00|13544.2|13542.7|13556.3|13554.8|13556.6|13555.1|13543.1|13541.6|3061
1644372000000|2022-02-09 02:00:00|13556.4|13554.9|13562|13561.1|13562.5|13561.3|13555.5|13554.3|3108
1644375600000|2022-02-09 03:00:00|13561.9|13561|13560.2|13558.7|13567.4|13566.1|13559.6|13558.4|2804
1644379200000|2022-02-09 04:00:00|13560.1|13558.6|13558.3|13556.8|13563.4|13562.1|13556|13554.7|2343
1644382800000|2022-02-09 05:00:00|13558.4|13556.9|13556.3|13555.4|13561.8|13560.4|13555.5|13554.3|1927
1644386400000|2022-02-09 06:00:00|13556.1|13555.2|13553.6|13552.1|13559.6|13558.2|13553.2|13551.7|3021
1644390000000|2022-02-09 07:00:00|13553.5|13552|13554.1|13552.6|13559.2|13558.1|13538.3|13536.9|4970
1644393600000|2022-02-09 08:00:00|13553.7|13552.2|13568.9|13568|13574.3|13573.1|13545|13543.7|7553
1644397200000|2022-02-09 09:00:00|13568.8|13567.9|13569.5|13568.6|13571.4|13569.9|13558|13556.8|5645
1644400800000|2022-02-09 10:00:00|13569.6|13568.7|13585.3|13583.8|13589.8|13588.9|13569.4|13568.4|6060
1644404400000|2022-02-09 11:00:00|13584.6|13583.7|13577.3|13575.8|13585.4|13584.3|13567.9|13566.9|5516
1644408000000|2022-02-09 12:00:00|13577.4|13575.9|13577.1|13576.2|13584.7|13583.5|13571.1|13570.2|5413
1644411600000|2022-02-09 13:00:00|13577|13576.1|13580.1|13579.2|13586.5|13585.5|13564.5|13563.5|6388
1644415200000|2022-02-09 14:00:00|13580|13579.1|13559|13557.5|13580.6|13579.7|13553.9|13552.8|7792
1644418800000|2022-02-09 15:00:00|13559.1|13557.6|13546.7|13545.8|13564.7|13563.4|13546.3|13545.4|7957
1644422400000|2022-02-09 16:00:00|13546.4|13545.5|13539.7|13538.8|13556|13555.1|13536.3|13534.8|5499
1644426000000|2022-02-09 17:00:00|13540|13538.5|13539.4|13538.5|13557.6|13556.1|13530.4|13529.5|6679
1644429600000|2022-02-09 18:00:00|13539.2|13538.3|13540.7|13539.2|13541.7|13540.6|13533.1|13531.8|4675
1644433200000|2022-02-09 19:00:00|13540.6|13539.1|13535.8|13534.9|13540.8|13539.6|13534.9|13533.9|3304
1644436800000|2022-02-09 20:00:00|13535.9|13535|13537.9|13536.4|13538|13536.7|13527.3|13526.4|4133
1644440400000|2022-02-09 21:00:00|13537.8|13536.3|13535.4|13532.7|13539.1|13537.6|13532.5|13531|1881
1644444000000|2022-02-09 22:00:00|13535.8|13532.3|13539.9|13533.1|13547.2|13536.2|13535.4|13528|1767
1644447600000|2022-02-09 23:00:00|13539.8|13532.7|13533.7|13532.2|13544.4|13534.6|13533.1|13529.9|2645
1644451200000|2022-02-10 00:00:00|13533.5|13532|13534.4|13532.9|13537.2|13536.1|13527.1|13525.8|3268
1644454800000|2022-02-10 01:00:00|13534.3|13532.8|13532.3|13530.8|13536.7|13535.5|13529|13527.8|3624
1644458400000|2022-02-10 02:00:00|13532.2|13530.7|13535.9|13535|13537|13535.7|13527|13525.5|3648
1644462000000|2022-02-10 03:00:00|13535.7|13534.8|13532.7|13531.8|13536.8|13535.9|13532.1|13531|3153
1644465600000|2022-02-10 04:00:00|13532.8|13531.9|13530.4|13529.5|13537.4|13536.2|13529.3|13528.1|3541
1644469200000|2022-02-10 05:00:00|13530.5|13529.6|13531.5|13530|13533.1|13531.6|13529.7|13528.5|2359
1644472800000|2022-02-10 06:00:00|13531.4|13529.9|13536.4|13534.9|13537.7|13536.3|13529.9|13528.5|2729
1644476400000|2022-02-10 07:00:00|13536.5|13535|13548|13546.5|13548|13546.8|13534.9|13533.5|4509
1644480000000|2022-02-10 08:00:00|13547.4|13546.8|13552.6|13551.1|13559.1|13557.8|13543.8|13542.8|6813
1644483600000|2022-02-10 09:00:00|13552.2|13551.3|13572.1|13571.2|13575|13573.9|13550.1|13548.6|7197
1644487200000|2022-02-10 10:00:00|13571.9|13571|13570.4|13569.5|13579.8|13578.8|13563.9|13562.8|6063
1644490800000|2022-02-10 11:00:00|13569.9|13569|13569.5|13568.6|13574.2|13573.1|13559.5|13558.3|5873
1644494400000|2022-02-10 12:00:00|13569.6|13568.7|13577|13576.1|13578.7|13577.8|13567.2|13566|5672
1644498000000|2022-02-10 13:00:00|13576.9|13576|13547.4|13545.9|13581.5|13580.2|13524.5|13523.2|12865
1644501600000|2022-02-10 14:00:00|13547.5|13546|13560.9|13560|13562.2|13561|13524.1|13522.6|13973
1644505200000|2022-02-10 15:00:00|13561.3|13560.4|13616.1|13614.6|13619.9|13618.9|13561.3|13560.4|14885
1644508800000|2022-02-10 16:00:00|13616.3|13614.8|13639.7|13638.2|13644.6|13643.2|13612.3|13611.2|11540
1644512400000|2022-02-10 17:00:00|13639.6|13638.1|13612.6|13611.7|13639.6|13638.1|13596.3|13594.9|10779
1644516000000|2022-02-10 18:00:00|13612.4|13611.5|13607.8|13606.3|13621.7|13620.3|13599.6|13598.1|12489
1644519600000|2022-02-10 19:00:00|13607.7|13606.2|13575|13573.5|13608|13606.9|13572.3|13571|9412
1644523200000|2022-02-10 20:00:00|13574.9|13573.4|13555.1|13553.6|13581.1|13579.6|13552.5|13551|9710
1644526800000|2022-02-10 21:00:00|13555|13553.5|13563.9|13552.9|13565.2|13561.3|13541.9|13540.4|4750
1644530400000|2022-02-10 22:00:00|13563.4|13552.4|13565.4|13558.6|13572.8|13561.8|13561.3|13550.3|2368
1644534000000|2022-02-10 23:00:00|13565.6|13558.7|13550.2|13548.7|13567.8|13560.2|13546.4|13544.9|5091
1644537600000|2022-02-11 00:00:00|13550.1|13548.6|13541.8|13540.9|13550.1|13548.6|13533.4|13532.5|6373
1644541200000|2022-02-11 01:00:00|13541.9|13541|13550.9|13550|13555.3|13553.9|13538.6|13537.5|5966
1644544800000|2022-02-11 02:00:00|13550.7|13549.8|13552.3|13550.8|13556.3|13555.2|13543.7|13542.5|5519
1644548400000|2022-02-11 03:00:00|13552|13551.1|13539.7|13538.8|13552.5|13551.2|13539|13537.7|3346
1644552000000|2022-02-11 04:00:00|13539.4|13538.5|13526.8|13525.3|13540.3|13539|13521.2|13519.7|5813
1644555600000|2022-02-11 05:00:00|13526.7|13525.2|13534.1|13532.6|13536.4|13535.1|13526.7|13525.2|4374
1644559200000|2022-02-11 06:00:00|13534|13532.5|13530.1|13519.1|13535.1|13533.6|13514.4|13513.4|4940
1644562800000|2022-02-11 07:00:00|13529.5|13518.5|13535.5|13534|13544.8|13543.7|13521.4|13516.5|9990
1644566400000|2022-02-11 08:00:00|13535.4|13533.9|13560.6|13559.7|13569.9|13568.7|13520.3|13519.1|10956
1644570000000|2022-02-11 09:00:00|13560.5|13559.6|13556.8|13555.3|13566.7|13565.4|13549.3|13548.1|8109
1644573600000|2022-02-11 10:00:00|13556.9|13555.4|13569.4|13567.9|13570.8|13569.6|13547.3|13546|6006
1644577200000|2022-02-11 11:00:00|13569.3|13567.8|13563.4|13561.9|13571.5|13570.3|13558.6|13557.5|6043
1644580800000|2022-02-11 12:00:00|13563.5|13562|13581.1|13580.2|13589.1|13587.9|13560.8|13559.8|7353
1644584400000|2022-02-11 13:00:00|13580.9|13580|13573.8|13572.9|13599.8|13598.4|13564.4|13563.2|8825
1644588000000|2022-02-11 14:00:00|13573.6|13572.7|13570.1|13568.6|13592|13590.5|13568.2|13566.9|10689
1644591600000|2022-02-11 15:00:00|13570.7|13568.5|13603.7|13602.2|13610.2|13609.3|13569.3|13567.8|12685
1644595200000|2022-02-11 16:00:00|13603.6|13602.1|13601.4|13600.5|13605.9|13604.6|13587.7|13586.5|9146
1644598800000|2022-02-11 17:00:00|13601.2|13600.3|13602|13600.5|13606.4|13605.2|13595.1|13594|7474
1644602400000|2022-02-11 18:00:00|13601.9|13600.4|13571.5|13570|13606.7|13604|13560.3|13557.7|13580
1644606000000|2022-02-11 19:00:00|13571.4|13569.9|13549.9|13548.4|13579.3|13576.1|13542.4|13540.8|20911
1644609600000|2022-02-11 20:00:00|13550.2|13548.7|13551.6|13550.1|13561.9|13560.4|13542.8|13541.3|14492
1644613200000|2022-02-11 21:00:00|13551.1|13549.6|13568.2|13557.2|13570.9|13562.4|13546.2|13544.4|5523
1644786000000|2022-02-13 21:00:00|13557.4|13541.4|13562.7|13546.7|13567.9|13551.9|13557.4|13541.4|247
1644789600000|2022-02-13 22:00:00|13562.8|13546.8|13564.6|13553.6|13577.2|13566.2|13552.8|13544.2|2001
1644793200000|2022-02-13 23:00:00|13565.1|13554.1|13569.9|13568.4|13572.5|13571|13557.1|13549.7|5898
1644796800000|2022-02-14 00:00:00|13570|13568.5|13563.1|13562.2|13572.8|13571.3|13563|13561.3|5324
1644800400000|2022-02-14 01:00:00|13562.8|13561.9|13554.5|13553.6|13564.8|13563.6|13554.1|13552.9|6050
1644804000000|2022-02-14 02:00:00|13554.4|13553.5|13541.8|13540.3|13555|13553.7|13540.3|13539.1|4768
1644807600000|2022-02-14 03:00:00|13541.7|13540.2|13536|13535.1|13546.7|13545.4|13535.3|13533.9|4698
1644811200000|2022-02-14 04:00:00|13535.8|13534.9|13543.4|13542.5|13545.9|13544.8|13535.5|13534.5|4307
1644814800000|2022-02-14 05:00:00|13543.3|13542.4|13547.8|13546.3|13549.2|13548|13541.2|13539.8|3831
1644818400000|2022-02-14 06:00:00|13547.9|13546.4|13541.5|13540|13547.9|13546.4|13537.9|13536.7|3860
1644822000000|2022-02-14 07:00:00|13541.6|13540.1|13539.7|13538.2|13546.9|13545.6|13528.2|13526.7|7599
1644825600000|2022-02-14 08:00:00|13539.2|13537.7|13499.6|13498.1|13540.5|13539|13495.8|13494.4|12216
1644829200000|2022-02-14 09:00:00|13499.5|13498|13514|13512.5|13520|13518.5|13495.8|13494.6|9952
1644832800000|2022-02-14 10:00:00|13514.1|13512.6|13518.7|13517.8|13528.9|13527.9|13510.8|13509.7|8358
1644836400000|2022-02-14 11:00:00|13518.6|13517.7|13515.2|13513.7|13525.3|13524.1|13508.6|13507.3|7131
1644840000000|2022-02-14 12:00:00|13515.4|13513.9|13534.4|13532.9|13548.5|13547.1|13502.3|13501.2|11121
1644843600000|2022-02-14 13:00:00|13534.2|13532.7|13528.7|13527.2|13537.8|13536.5|13511.1|13509.9|13546
1644847200000|2022-02-14 14:00:00|13528.4|13526.9|13535.6|13534.7|13540.5|13539.4|13515.3|13514|12590
1644850800000|2022-02-14 15:00:00|13535.5|13534.6|13514.2|13512.7|13540.3|13538.8|13510.3|13509|13054
1644854400000|2022-02-14 16:00:00|13513.3|13512.4|13515.8|13514.3|13529.4|13526.6|13511.8|13510.2|11944
1644858000000|2022-02-14 17:00:00|13515.7|13514.2|13531.7|13530.2|13533.8|13532.3|13509.8|13508.5|7467
1644861600000|2022-02-14 18:00:00|13531.8|13530.3|13525.9|13524.4|13541.9|13540.5|13525.7|13524.2|8418
1644865200000|2022-02-14 19:00:00|13526|13524.5|13520.4|13519.5|13532.4|13530.9|13515.4|13514.4|11558
1644868800000|2022-02-14 20:00:00|13520.6|13519.1|13524.6|13523.1|13531.8|13530.3|13517.1|13515.6|8296
1644872400000|2022-02-14 21:00:00|13524.7|13523.2|13534.5|13523.5|13537.8|13533.8|13524.2|13522.8|3008
1644876000000|2022-02-14 22:00:00|13533.4|13522.4|13536.2|13527.9|13538.9|13528.6|13531.5|13520.5|4117
1644879600000|2022-02-14 23:00:00|13536.3|13527.8|13533|13531.5|13538.3|13534.2|13530.6|13523.3|2674
1644883200000|2022-02-15 00:00:00|13533.1|13531.6|13542.7|13541.2|13542.8|13541.3|13532.8|13531.3|3121
1644886800000|2022-02-15 01:00:00|13542.8|13541.3|13538.3|13537.4|13547.1|13545.8|13536.2|13534.9|5505
1644890400000|2022-02-15 02:00:00|13538.4|13536.9|13541.2|13540.3|13544.6|13543.3|13535.5|13534.4|4313
1644894000000|2022-02-15 03:00:00|13541.1|13540.2|13538.1|13536.6|13542.9|13541.4|13537.5|13536|4359
1644897600000|2022-02-15 04:00:00|13538|13536.5|13539|13537.5|13541.7|13540.5|13536.2|13535|3193
1644901200000|2022-02-15 05:00:00|13538.9|13537.4|13531.5|13530|13539.1|13537.8|13529.8|13528.7|4742
1644904800000|2022-02-15 06:00:00|13530.7|13529.8|13532.7|13529.7|13535.7|13534.4|13528.2|13527|4478
1644908400000|2022-02-15 07:00:00|13532.6|13529.4|13531.9|13531|13544|13543.1|13529.4|13528|6293
1644912000000|2022-02-15 08:00:00|13531.8|13530.9|13567.4|13565.9|13567.8|13566.4|13528.6|13527.4|12073
1644915600000|2022-02-15 09:00:00|13567.5|13566|13552.2|13550.7|13567.7|13566.6|13544.8|13543.9|8321
1644919200000|2022-02-15 10:00:00|13552.3|13550.8|13552.2|13550.7|13564.4|13562.9|13549.1|13547.7|8387
1644922800000|2022-02-15 11:00:00|13552.1|13550.6|13539.6|13538.1|13556.9|13555.9|13534.4|13533.3|7596
1644926400000|2022-02-15 12:00:00|13539.5|13538.6|13541|13540.1|13550.4|13549.4|13533.8|13532.6|8214
1644930000000|2022-02-15 13:00:00|13540.9|13540|13543.2|13541.7|13554.2|13552.9|13531.2|13528.1|9421
1644933600000|2022-02-15 14:00:00|13543.1|13541.6|13490.4|13488.9|13553|13551.8|13487.3|13486.1|11885
1644937200000|2022-02-15 15:00:00|13490.8|13489.3|13521.8|13520.9|13531.7|13530.2|13487|13485.8|11137
1644940800000|2022-02-15 16:00:00|13521.9|13521|13540.3|13539.4|13542.4|13541.4|13521.3|13520.2|8439
1644944400000|2022-02-15 17:00:00|13540.2|13539.3|13532.4|13531.5|13541.6|13540.6|13521.3|13520|7084
1644948000000|2022-02-15 18:00:00|13532.3|13531.4|13533.2|13532.3|13538.7|13537.6|13528.3|13527.1|5283
1644951600000|2022-02-15 19:00:00|13533.5|13532|13535.6|13534.7|13540.9|13539.7|13530|13529|5449
1644955200000|2022-02-15 20:00:00|13535.9|13535|13537.7|13536.2|13542.8|13541.5|13530.6|13529.2|7059
1644958800000|2022-02-15 21:00:00|13537.8|13536.3|13542.7|13531.7|13547.2|13542.7|13533.8|13531.3|2923
1644962400000|2022-02-15 22:00:00|13542.1|13531.1|13547.6|13537.9|13550|13539.7|13535.9|13525.1|5324
1644966000000|2022-02-15 23:00:00|13547|13538.1|13541.4|13539.9|13548.5|13543.8|13540|13533.7|3369
1644969600000|2022-02-16 00:00:00|13541|13539.5|13544.5|13543|13546.1|13544.8|13540.4|13538.9|4247
1644973200000|2022-02-16 01:00:00|13544.6|13543.1|13547.2|13546.3|13547.8|13546.9|13539.7|13538.5|5097
1644976800000|2022-02-16 02:00:00|13547.1|13546.2|13544.2|13542.7|13550|13549|13541.4|13539.9|4398
1644980400000|2022-02-16 03:00:00|13544.3|13542.8|13540.7|13539.2|13545.3|13544.2|13540.2|13538.9|2887
1644984000000|2022-02-16 04:00:00|13540.6|13539.1|13545.2|13544.3|13546.7|13545.5|13539.2|13538|2141
1644987600000|2022-02-16 05:00:00|13545.4|13543.9|13551.9|13551|13554.3|13553|13545.3|13543.9|3277
1644991200000|2022-02-16 06:00:00|13551.8|13550.9|13558.2|13547.2|13558.6|13556.5|13548.7|13541.8|4004
1644994800000|2022-02-16 07:00:00|13558.3|13547.3|13559.6|13558.1|13563.6|13562.1|13550.1|13547.3|7325
1644998400000|2022-02-16 08:00:00|13559.5|13558|13567|13566.1|13569.7|13568.7|13554.5|13553|8989
1645002000000|2022-02-16 09:00:00|13567.1|13566.2|13563.2|13562.3|13574.9|13573.5|13560.2|13558.9|8966
1645005600000|2022-02-16 10:00:00|13563.1|13562.2|13569.6|13568.1|13572.4|13571.3|13554.7|13553.2|8404
1645009200000|2022-02-16 11:00:00|13569.3|13567.8|13558.8|13557.9|13575.5|13574.3|13557.3|13555.8|6790
1645012800000|2022-02-16 12:00:00|13558.7|13557.8|13553.5|13552.6|13565|13563.5|13544.4|13542.9|7078
1645016400000|2022-02-16 13:00:00|13553|13552.1|13550.6|13549.7|13562|13561.1|13542|13538.1|9291
1645020000000|2022-02-16 14:00:00|13550.5|13549.6|13574.5|13573.6|13584.4|13583.5|13542.2|13541.3|10262
1645023600000|2022-02-16 15:00:00|13574.4|13573.5|13580.6|13579.7|13592.1|13590.8|13571|13570.1|9876
1645027200000|2022-02-16 16:00:00|13580.4|13579.5|13583.7|13582.8|13585.4|13584.5|13572.4|13571.5|7564
1645030800000|2022-02-16 17:00:00|13584|13583.1|13581.2|13580.3|13592.5|13591.2|13580.2|13579|6159
1645034400000|2022-02-16 18:00:00|13581.1|13580.2|13583.2|13578.3|13588.9|13588|13577.6|13575.1|6145
1645038000000|2022-02-16 19:00:00|13583.7|13578.4|13600.5|13599.6|13601.1|13600.2|13571.5|13569.2|11772
1645041600000|2022-02-16 20:00:00|13600.4|13599.5|13594|13592.5|13602.1|13600.6|13591.6|13590.1|7253
1645045200000|2022-02-16 21:00:00|13593.8|13592.3|13592.1|13581.1|13593.9|13592.4|13583|13573.1|3484
1645048800000|2022-02-16 22:00:00|13592.3|13581.3|13585.2|13579.5|13597|13586|13582.9|13575.6|2366
1645052400000|2022-02-16 23:00:00|13585.6|13579.6|13583|13581.5|13592.2|13590.7|13579.4|13575.7|3644
1645056000000|2022-02-17 00:00:00|13582.6|13581.1|13586.7|13585.8|13594.3|13592.9|13581.4|13580.1|4226
1645059600000|2022-02-17 01:00:00|13586.6|13585.7|13590.8|13589.9|13591.3|13590.1|13581.6|13580.5|4660
1645063200000|2022-02-17 02:00:00|13590.7|13589.8|13590.7|13589.8|13593.3|13592.2|13586.6|13585.6|3650
1645066800000|2022-02-17 03:00:00|13590.6|13589.7|13562.5|13560.9|13598.4|13597.2|13561.7|13560.2|5388
1645070400000|2022-02-17 04:00:00|13561.7|13561|13572.4|13570.9|13588.9|13586.9|13556.4|13554.9|12125
1645074000000|2022-02-17 05:00:00|13572.1|13571.2|13584.2|13582.7|13588.3|13587.2|13572.1|13570.8|5909
1645077600000|2022-02-17 06:00:00|13584.1|13582.6|13585.3|13583.8|13599.3|13596.4|13574.7|13573.4|7561
1645081200000|2022-02-17 07:00:00|13585.2|13583.7|13596.6|13595.7|13596.7|13595.7|13584.3|13583.2|7789
1645084800000|2022-02-17 08:00:00|13596.8|13595.9|13585.2|13583.7|13602.5|13601.4|13569.8|13566.3|13543
1645088400000|2022-02-17 09:00:00|13585.3|13583.8|13605.2|13604.3|13609.1|13608.2|13579.1|13577.6|10510
1645092000000|2022-02-17 10:00:00|13605.5|13604|13612.2|13610.7|13614.7|13613.2|13596.9|13595.8|8002
1645095600000|2022-02-17 11:00:00|13612.1|13610.6|13609|13608.1|13620.2|13619|13604.6|13603.6|6846
1645099200000|2022-02-17 12:00:00|13609.1|13608.2|13626.1|13625.2|13629.3|13628.1|13603|13602.1|7572
1645102800000|2022-02-17 13:00:00|13626|13625.1|13618.5|13617|13629.2|13628.2|13610.6|13609.4|11183
1645106400000|2022-02-17 14:00:00|13618.6|13617.1|13616.2|13615.3|13638.8|13637.6|13609.2|13608|13228
1645110000000|2022-02-17 15:00:00|13616.4|13615.5|13621.2|13619.7|13634.7|13633.2|13610|13608.5|12034
1645113600000|2022-02-17 16:00:00|13621.1|13619.6|13623.3|13621.8|13631.4|13630.2|13617.7|13616.5|9231
1645117200000|2022-02-17 17:00:00|13623.4|13621.9|13624.3|13623.4|13630.2|13629.1|13621.2|13619.7|6570
1645120800000|2022-02-17 18:00:00|13624.2|13623.3|13631.4|13629.9|13632.1|13630.8|13624|13623|6026
1645124400000|2022-02-17 19:00:00|13631.3|13629.8|13623.9|13622.4|13632.6|13631.1|13622.5|13621|4773
1645128000000|2022-02-17 20:00:00|13624.2|13622.7|13618.4|13616.9|13624.6|13623.1|13614.8|13613.3|6568
1645131600000|2022-02-17 21:00:00|13618.5|13617|13619.1|13612.2|13620.1|13618.8|13614|13610.6|3640
1645135200000|2022-02-17 22:00:00|13619.8|13610.5|13620.3|13609.3|13631.1|13620.1|13613.6|13606.1|5417
1645138800000|2022-02-17 23:00:00|13620.4|13609.4|13615.5|13614|13626.7|13620.2|13615.1|13607.9|3807
1645142400000|2022-02-18 00:00:00|13615.3|13613.8|13605.4|13603.9|13618|13616.5|13605|13603.8|4719
1645146000000|2022-02-18 01:00:00|13605.3|13603.8|13610.7|13609.2|13619.4|13617.9|13603.7|13602.7|7479
1645149600000|2022-02-18 02:00:00|13610.6|13609.1|13605.6|13604.7|13611.4|13610.1|13600.6|13599.7|4577
1645153200000|2022-02-18 03:00:00|13605.7|13604.8|13613.1|13611.6|13613.5|13612.3|13605.6|13604.4|3684
1645156800000|2022-02-18 04:00:00|13612.5|13612|13609.6|13608.1|13614.9|13613.6|13609.3|13607.8|2916
1645160400000|2022-02-18 05:00:00|13609.5|13608|13610.3|13608.8|13612.6|13611.4|13605.6|13604.3|3515
1645164000000|2022-02-18 06:00:00|13610.2|13608.7|13621.3|13616.4|13622.5|13619.2|13606.9|13605.9|3876
1645167600000|2022-02-18 07:00:00|13621.4|13616.9|13624.4|13622.9|13627.7|13626.4|13613.5|13612.5|6114
1645171200000|2022-02-18 08:00:00|13624.2|13622.7|13635.6|13634.7|13643.7|13642.2|13619.4|13617.9|8529
1645174800000|2022-02-18 09:00:00|13635.7|13634.8|13624.3|13622.8|13637.6|13636.4|13619.2|13618.1|8312
1645178400000|2022-02-18 10:00:00|13624.4|13622.9|13612.4|13611.5|13629.6|13628.4|13611.6|13610.7|8241
1645182000000|2022-02-18 11:00:00|13612.3|13611.4|13617.5|13616|13622.9|13621.6|13611.3|13610.4|7197
1645185600000|2022-02-18 12:00:00|13617.6|13616.1|13618.7|13617.8|13626.3|13625.4|13614.1|13613|6051
1645189200000|2022-02-18 13:00:00|13618.6|13617.7|13607.2|13605.7|13618.9|13618|13601.8|13600.3|9093
1645192800000|2022-02-18 14:00:00|13607.1|13605.6|13609.1|13607.6|13612.9|13611.4|13593.1|13592.1|10172
1645196400000|2022-02-18 15:00:00|13609.2|13607.7|13583.4|13582.5|13613|13611.7|13581.5|13580.2|10184
1645200000000|2022-02-18 16:00:00|13583.5|13582.6|13585|13584.1|13594.6|13593.6|13573.5|13572.6|9962
1645203600000|2022-02-18 17:00:00|13585.1|13584.2|13583.2|13582.3|13590.5|13589.4|13576.9|13574.9|8478
1645207200000|2022-02-18 18:00:00|13583.6|13582.1|13598.8|13597.9|13600.9|13599.6|13582.7|13581.3|4898
1645210800000|2022-02-18 19:00:00|13598.9|13598|13602.2|13601.3|13607|13605.8|13594.8|13593.9|5227
1645214400000|2022-02-18 20:00:00|13602.1|13601.2|13597.9|13596.4|13605.6|13604.7|13595|13593.6|6317
1645218000000|2022-02-18 21:00:00|13598.4|13597|13596.7|13585.7|13604.9|13603.4|13589.9|13578.9|2794
1645390800000|2022-02-20 21:00:00|13603.1|13582.1|13606.3|13585.3|13610.1|13589.1|13597.6|13576.6|281
1645394400000|2022-02-20 22:00:00|13609.4|13588.4|13597.3|13589.5|13609.4|13594.8|13592.3|13581.3|2400
1645398000000|2022-02-20 23:00:00|13596.9|13589.4|13592.1|13590.6|13604.7|13596.9|13588.3|13584.1|5387
1645401600000|2022-02-21 00:00:00|13592|13590.5|13601.7|13600.8|13607.4|13605.9|13586.5|13585|3920
1645405200000|2022-02-21 01:00:00|13601.8|13600.9|13614.2|13612.7|13617.5|13616.2|13600|13598.2|7241
1645408800000|2022-02-21 02:00:00|13614.3|13612.8|13617.7|13616.2|13618.3|13616.9|13612.9|13611.4|4267
1645412400000|2022-02-21 03:00:00|13617.6|13616.1|13620|13619.1|13624.4|13623.2|13617.3|13615.8|3581
1645416000000|2022-02-21 04:00:00|13619.9|13619|13620.3|13618.8|13621.2|13619.9|13615.7|13614.8|2476
1645419600000|2022-02-21 05:00:00|13620.2|13618.7|13619.6|13618.7|13625.3|13624.2|13618.3|13617.1|3419
1645423200000|2022-02-21 06:00:00|13619|13618.1|13626.5|13625|13627.8|13626.8|13618.7|13617.5|3812
1645426800000|2022-02-21 07:00:00|13626.4|13624.9|13629.2|13627.7|13633.2|13631.9|13625.4|13623.9|5030
1645430400000|2022-02-21 08:00:00|13629.3|13627.8|13635.2|13634.3|13639.5|13638|13624.3|13622.8|8284
1645434000000|2022-02-21 09:00:00|13634.3|13633.4|13636.7|13635.2|13638.7|13637.2|13629.8|13628.5|7019
1645437600000|2022-02-21 10:00:00|13636.8|13635.3|13631.1|13629.6|13639.2|13638.3|13626.9|13625.8|5908
1645441200000|2022-02-21 11:00:00|13631.2|13629.7|13620.1|13618.6|13634.3|13633.3|13611|13609.9|7926
1645444800000|2022-02-21 12:00:00|13620.2|13618.7|13615.4|13613.9|13623.6|13622.3|13607.2|13605.7|7465
1645448400000|2022-02-21 13:00:00|13615.1|13613.6|13605.3|13603.8|13617|13615.5|13594.4|13592.8|9386
1645452000000|2022-02-21 14:00:00|13605.2|13603.7|13606.8|13605.9|13618.3|13617.1|13600|13598.7|10254
1645455600000|2022-02-21 15:00:00|13607|13605.5|13608.1|13606.6|13617.9|13616.7|13605.2|13604.1|9156
1645459200000|2022-02-21 16:00:00|13608|13606.5|13612.4|13610.9|13615.7|13614.2|13605.7|13604.2|6214
1645462800000|2022-02-21 17:00:00|13612.3|13610.8|13617.3|13615.8|13619.2|13617.7|13604.8|13602.3|3891
1645466400000|2022-02-21 18:00:00|13617.4|13615.9|13605.4|13603.9|13619.4|13617.2|13604.2|13602.7|5883
1645470000000|2022-02-21 19:00:00|13605.5|13604|13605.3|13603.8|13611|13609.5|13597.4|13595.9|7198
1645473600000|2022-02-21 20:00:00|13604.7|13603.2|13603.9|13602.4|13605.3|13603.8|13596.8|13595.3|2072
1645477200000|2022-02-21 21:00:00|13604|13602.5|13606.2|13595.2|13607.5|13605.3|13599.3|13593.4|2430
1645480800000|2022-02-21 22:00:00|13606.4|13595.4|13604.3|13597.4|13611.2|13600.2|13598.6|13587.6|2019
1645484400000|2022-02-21 23:00:00|13604.7|13594.4|13595.9|13594.4|13611.5|13600.5|13582.5|13580.2|8243
1645488000000|2022-02-22 00:00:00|13596.2|13594|13594.9|13594|13600.5|13599|13591.6|13590.1|4716
1645491600000|2022-02-22 01:00:00|13595.1|13593.6|13584.4|13582.9|13597.9|13596.5|13581|13579.8|6578
1645495200000|2022-02-22 02:00:00|13584.1|13583.2|13591|13589.5|13592.8|13591.6|13580.2|13578.9|5332
1645498800000|2022-02-22 03:00:00|13590.9|13589.4|13587.5|13586|13591.2|13590|13582.5|13581.2|4114
1645502400000|2022-02-22 04:00:00|13587.4|13586.5|13589.7|13588.2|13592.2|13591.1|13584.8|13583.3|4015
1645506000000|2022-02-22 05:00:00|13589.8|13588.3|13597.9|13597|13599.2|13598.3|13588.9|13587.4|4092
1645509600000|2022-02-22 06:00:00|13597.8|13596.9|13588.3|13586.8|13598.4|13597.3|13584.8|13583.6|4620
1645513200000|2022-02-22 07:00:00|13588.4|13586.9|13567.2|13565.7|13591.1|13589.9|13566.9|13565.6|9107
1645516800000|2022-02-22 08:00:00|13567.3|13565.8|13580.1|13578.6|13583.2|13581.9|13556.8|13555.3|10773
1645520400000|2022-02-22 09:00:00|13580.3|13578.8|13580.1|13578.6|13597.3|13596.4|13579.4|13578.3|8518
1645524000000|2022-02-22 10:00:00|13580.2|13578.7|13573.1|13571.6|13589.9|13588.7|13546.9|13542.1|10189
1645527600000|2022-02-22 11:00:00|13573.2|13571.7|13554.9|13553.4|13582.4|13580.9|13554.2|13552.7|9855
1645531200000|2022-02-22 12:00:00|13554.6|13553.1|13546.2|13545.3|13566.2|13564.9|13544.5|13543.5|8046
1645534800000|2022-02-22 13:00:00|13546|13545.1|13552.1|13550.6|13562.5|13561.5|13544.4|13543.5|7969
1645538400000|2022-02-22 14:00:00|13552.7|13551.2|13543.4|13541.9|13556.1|13554.9|13542.7|13541.7|8112
1645542000000|2022-02-22 15:00:00|13543.2|13541.7|13591.5|13590|13603.4|13601.9|13539|13537.7|11929
1645545600000|2022-02-22 16:00:00|13591.7|13590.2|13597.8|13596.9|13605.3|13604.4|13586.7|13585.6|9101
1645549200000|2022-02-22 17:00:00|13597.9|13597|13594.6|13593.7|13598.7|13597.8|13585.4|13584.5|6211
1645552800000|2022-02-22 18:00:00|13594.5|13593.6|13584.4|13583.5|13598.6|13597.4|13579.9|13579|5674
1645556400000|2022-02-22 19:00:00|13584.5|13583.6|13592.8|13591.3|13596.2|13595|13576.4|13575.2|9578
1645560000000|2022-02-22 20:00:00|13592.9|13591.4|13584.5|13583|13596|13594.5|13580.3|13579.1|9662
1645563600000|2022-02-22 21:00:00|13584.6|13583.1|13591.8|13580.8|13591.9|13588.3|13583.5|13580.4|2065
1645567200000|2022-02-22 22:00:00|13592.4|13581.4|13591.2|13580.2|13600.8|13589.8|13586.7|13575.7|5626
1645570800000|2022-02-22 23:00:00|13593|13582|13589.3|13587.8|13595|13590.5|13587.6|13578.6|4134
1645574400000|2022-02-23 00:00:00|13589.2|13587.7|13595.3|13593.8|13596.2|13595|13589.1|13587.6|2883
1645578000000|2022-02-23 01:00:00|13595.4|13593.9|13600.5|13599.6|13605|13603.6|13594.7|13593.2|5001
1645581600000|2022-02-23 02:00:00|13600.6|13599.7|13589.4|13587.9|13604|13602.6|13585.6|13584.5|4608
1645585200000|2022-02-23 03:00:00|13589.3|13587.8|13594.5|13593.6|13594.8|13593.6|13586.8|13585.6|3332
1645588800000|2022-02-23 04:00:00|13594.4|13593.5|13597.7|13596.2|13597.8|13596.3|13592.2|13590.9|2228
1645592400000|2022-02-23 05:00:00|13597.6|13596.1|13592.8|13591.3|13599.5|13598.3|13589.2|13587.7|3823
1645596000000|2022-02-23 06:00:00|13592.7|13591.2|13593.4|13591.9|13598.6|13597.3|13592.5|13591|3558
1645599600000|2022-02-23 07:00:00|13593.3|13591.8|13608.2|13607.3|13610.9|13609.5|13589.3|13587.8|6933
1645603200000|2022-02-23 08:00:00|13608.3|13606.8|13605.5|13604|13621.5|13620|13604.3|13602.8|8184
1645606800000|2022-02-23 09:00:00|13605.2|13604.3|13604.6|13603.1|13617.9|13616.7|13598.8|13597.3|8456
1645610400000|2022-02-23 10:00:00|13604.5|13603|13603|13601.5|13614.2|13612.9|13593.4|13591.9|8360
1645614000000|2022-02-23 11:00:00|13602.9|13601.4|13586.9|13585.4|13611.6|13610.1|13585.6|13584.2|7585
1645617600000|2022-02-23 12:00:00|13586.8|13585.3|13585.2|13583.7|13599|13597.8|13582.7|13581.4|6554
1645621200000|2022-02-23 13:00:00|13584.8|13583.9|13606.7|13605.2|13607.8|13606.5|13582.2|13581.3|7184
1645624800000|2022-02-23 14:00:00|13606.6|13605.1|13575.6|13574.1|13607.6|13606.3|13574.3|13573|9196
1645628400000|2022-02-23 15:00:00|13575.7|13574.8|13561|13559.5|13579.5|13578.2|13555.8|13554.6|10732
1645632000000|2022-02-23 16:00:00|13561.1|13559.6|13552.6|13551.7|13564.5|13563.6|13548.7|13547.5|9279
1645635600000|2022-02-23 17:00:00|13552.7|13551.8|13551.2|13550.3|13560.9|13559.7|13549.4|13548.3|6342
1645639200000|2022-02-23 18:00:00|13551.5|13550|13549.7|13548.2|13554.2|13553.1|13547.4|13545.9|5869
1645642800000|2022-02-23 19:00:00|13549.8|13548.3|13538.5|13537.6|13551.8|13550.4|13536.7|13535.2|6559
1645646400000|2022-02-23 20:00:00|13538.4|13537.5|13544.2|13543.3|13545.2|13544|13537.4|13536|6128
1645650000000|2022-02-23 21:00:00|13544.5|13543|13550.6|13539.6|13550.8|13546.9|13542.7|13539.1|2602
1645653600000|2022-02-23 22:00:00|13550|13539|13549.2|13539|13558.4|13547.4|13545.1|13534.5|2154
1645657200000|2022-02-23 23:00:00|13548.9|13539.8|13545.7|13544.2|13552.6|13549|13542.8|13539.2|3696
1645660800000|2022-02-24 00:00:00|13545.8|13544.3|13531.2|13529.7|13547.6|13546.1|13530.6|13529|4176
1645664400000|2022-02-24 01:00:00|13531.1|13529.6|13539.3|13538.4|13545.1|13543.6|13531.1|13529.6|7173
1645668000000|2022-02-24 02:00:00|13539.4|13538.5|13525.9|13524.4|13541|13539.7|13521.4|13519.9|8023
1645671600000|2022-02-24 03:00:00|13525.8|13524.3|13514.9|13513.4|13530.7|13529.2|13512.2|13510.7|16968
1645675200000|2022-02-24 04:00:00|13514.8|13513.3|13510.1|13508.6|13518.1|13516.6|13486.9|13485.4|15848
1645678800000|2022-02-24 05:00:00|13510.5|13509|13498.2|13496.7|13510.6|13509|13491.3|13489.8|14276
1645682400000|2022-02-24 06:00:00|13498.1|13496.6|13500.6|13499.1|13514|13512.5|13496|13494.5|12826
1645686000000|2022-02-24 07:00:00|13500.3|13498.8|13479.2|13477.7|13501|13499.5|13463.5|13462|17479
1645689600000|2022-02-24 08:00:00|13479.5|13478|13458.9|13457.4|13494.5|13493|13458.8|13457.3|16144
1645693200000|2022-02-24 09:00:00|13458.6|13457.1|13434.6|13433.1|13473|13471.5|13433.9|13432.4|17658
1645696800000|2022-02-24 10:00:00|13434.7|13433.2|13426.1|13424.6|13443.2|13441.7|13413.9|13412.4|16194
1645700400000|2022-02-24 11:00:00|13425.7|13424.2|13397.5|13396|13427.6|13426.1|13384.3|13382.8|18204
1645704000000|2022-02-24 12:00:00|13397.4|13395.9|13396.5|13395|13420.6|13419.1|13388.1|13386.6|16830
1645707600000|2022-02-24 13:00:00|13396.4|13394.9|13359.5|13358|13397.9|13396.4|13356.7|13355.2|17223
1645711200000|2022-02-24 14:00:00|13359.4|13357.9|13332.6|13331.1|13361.3|13359.8|13332.6|13331.1|17475
1645714800000|2022-02-24 15:00:00|13332.4|13330.9|13275.3|13274.4|13335.5|13334.4|13274.1|13272.9|18962
1645718400000|2022-02-24 16:00:00|13275.7|13274.2|13357.3|13355.8|13361.9|13360.4|13273.2|13272.1|19998
1645722000000|2022-02-24 17:00:00|13357.2|13355.7|13368.4|13366.9|13381.3|13379.8|13336.6|13335.1|14565
1645725600000|2022-02-24 18:00:00|13368.3|13366.8|13385.8|13384.3|13398.2|13396.7|13360.2|13358.7|13759
1645729200000|2022-02-24 19:00:00|13386.2|13384.7|13382.4|13380.9|13405.8|13404.1|13377.1|13375.6|17545
1645732800000|2022-02-24 20:00:00|13382.5|13381|13391.3|13389.8|13404.9|13402.5|13382.5|13381|14139
1645736400000|2022-02-24 21:00:00|13391.4|13389.9|13383.2|13372.2|13394.6|13392.9|13372.6|13368.4|7328
1645740000000|2022-02-24 22:00:00|13383.6|13372.6|13383.3|13373|13391.6|13380.6|13376.6|13365.6|2201
1645743600000|2022-02-24 23:00:00|13382.3|13372.9|13372.5|13371|13385.7|13383|13371.9|13370.3|5464
1645747200000|2022-02-25 00:00:00|13372.6|13371.1|13384.1|13382.6|13391.3|13389.8|13369.7|13368.2|8161
1645750800000|2022-02-25 01:00:00|13384.4|13382.9|13391.4|13389.9|13392.1|13390.6|13378|13376.5|14147
1645754400000|2022-02-25 02:00:00|13391.3|13389.8|13402.1|13400.6|13403|13401.6|13390.2|13388.7|9470
1645758000000|2022-02-25 03:00:00|13401.9|13400.4|13423.5|13422|13423.6|13422.1|13396.9|13395.8|5932
1645761600000|2022-02-25 04:00:00|13422.9|13421.4|13430.6|13429.7|13439.6|13438.1|13421.3|13419.8|5928
1645765200000|2022-02-25 05:00:00|13430.8|13429.9|13437.3|13435.8|13437.6|13436.3|13424.9|13423.4|6094
1645768800000|2022-02-25 06:00:00|13437.2|13435.7|13417|13415.5|13437.9|13436.4|13414.8|13413.8|5327
1645772400000|2022-02-25 07:00:00|13416.9|13415.4|13418.9|13418|13427|13425.9|13410|13408.6|9130
1645776000000|2022-02-25 08:00:00|13418.8|13417.9|13374|13372.5|13428.2|13426.7|13371.6|13370.1|12381
1645779600000|2022-02-25 09:00:00|13374.1|13372.6|13375|13374.1|13389.6|13388.5|13372.5|13371.2|9636
1645783200000|2022-02-25 10:00:00|13375.1|13374.2|13381.4|13379.9|13383.5|13382|13368.8|13367.3|7976
1645786800000|2022-02-25 11:00:00|13381.2|13379.7|13386.3|13384.8|13394.5|13393.2|13369.7|13368.4|7899
1645790400000|2022-02-25 12:00:00|13386.4|13384.9|13402.4|13400.9|13413.4|13411.9|13380.1|13378.6|9563
1645794000000|2022-02-25 13:00:00|13402.5|13401|13399.2|13397.7|13408.8|13404.8|13383.3|13381.8|12361
1645797600000|2022-02-25 14:00:00|13399.1|13397.6|13373.2|13370.9|13401.6|13400.1|13367.1|13365.6|11381
1645801200000|2022-02-25 15:00:00|13372.8|13371|13417|13416.1|13422|13421.1|13371.9|13370.4|13706
1645804800000|2022-02-25 16:00:00|13417.1|13416.2|13403.4|13401.9|13425.5|13424.1|13397.3|13395.8|9369
1645808400000|2022-02-25 17:00:00|13403.3|13401.8|13384.5|13383|13409.1|13408|13382.4|13380.9|6084
1645812000000|2022-02-25 18:00:00|13384.4|13383.5|13397.8|13396.3|13403.7|13402.2|13384.4|13383|5434
1645815600000|2022-02-25 19:00:00|13397.9|13396.4|13411.9|13410.4|13412.8|13411.5|13395|13393.5|5753
1645819200000|2022-02-25 20:00:00|13411.5|13410.6|13412.6|13411.1|13416.6|13415.1|13408.6|13406.8|6396
1645822800000|2022-02-25 21:00:00|13412.4|13410.9|13417.3|13406.3|13420.8|13419.3|13410.7|13405.1|3858
1645995600000|2022-02-27 21:00:00|13335|13314|13321.9|13306.9|13352.8|13332.4|13318.2|13298.7|587
1645999200000|2022-02-27 22:00:00|13321.7|13306.7|13345.4|13334.6|13376.4|13355.4|13321.3|13301.8|8773
1646002800000|2022-02-27 23:00:00|13348.6|13337.9|13372.9|13371.1|13376.1|13374.6|13339.3|13329.2|12340
1646006400000|2022-02-28 00:00:00|13372.8|13371.2|13370.8|13369.1|13382.7|13381.2|13365.9|13364.2|13445
1646010000000|2022-02-28 01:00:00|13370.9|13369|13363.6|13362.1|13380.6|13379.1|13356|13354.5|14261
1646013600000|2022-02-28 02:00:00|13363.8|13362.3|13358.8|13357.3|13367.8|13366.3|13345.3|13343.8|10596
1646017200000|2022-02-28 03:00:00|13358.6|13357.1|13348.1|13346.6|13362.1|13360.6|13347.9|13346.4|7763
1646020800000|2022-02-28 04:00:00|13348|13346.5|13345.8|13344.3|13352.7|13351.2|13342.1|13340.6|5612
1646024400000|2022-02-28 05:00:00|13345.9|13344.4|13362.6|13361.1|13363.2|13361.7|13345.5|13344|6643
1646028000000|2022-02-28 06:00:00|13362.5|13361|13371.1|13369.6|13376|13374.5|13357.6|13356.1|9431
1646031600000|2022-02-28 07:00:00|13370.9|13369.4|13374.4|13372.9|13388.8|13387.3|13366.3|13364.8|15580
1646035200000|2022-02-28 08:00:00|13374.5|13373|13367|13365.5|13378.3|13376.8|13352.7|13351.2|14942
1646038800000|2022-02-28 09:00:00|13367.1|13365.6|13376.6|13375.1|13383.4|13381.9|13364.6|13363.3|14789
1646042400000|2022-02-28 10:00:00|13376.4|13374.9|13411.3|13409.8|13412.1|13410.6|13376.1|13374.6|12737
1646046000000|2022-02-28 11:00:00|13411.5|13410|13394.3|13392.8|13413.1|13411.6|13391|13389.5|13592
1646049600000|2022-02-28 12:00:00|13394.1|13392.6|13389.7|13388.2|13405.3|13403.8|13389.3|13387.8|12247
1646053200000|2022-02-28 13:00:00|13389.5|13388|13413.5|13412|13413.7|13412.2|13388|13386.5|14328
1646056800000|2022-02-28 14:00:00|13413.6|13412.1|13410.9|13409.4|13434.2|13426.9|13397.3|13395.8|13206
1646060400000|2022-02-28 15:00:00|13410.8|13409.3|13420.6|13419.1|13432.5|13431|13402.8|13401.3|16153
1646064000000|2022-02-28 16:00:00|13420.3|13419.4|13419.5|13418|13423.4|13421.9|13399.7|13398.2|14950
1646067600000|2022-02-28 17:00:00|13419.3|13417.8|13391.4|13389.9|13422.6|13421.4|13386.8|13385.7|7835
1646071200000|2022-02-28 18:00:00|13391.5|13390|13413|13411.5|13413.5|13412|13390.9|13389.4|6333
1646074800000|2022-02-28 19:00:00|13412.9|13411.4|13413.6|13412.1|13420.4|13419|13396.7|13395.4|6794
1646078400000|2022-02-28 20:00:00|13413.5|13412|13413.7|13412.2|13416.6|13415.1|13404|13402.3|9148
1646082000000|2022-02-28 21:00:00|13413.8|13412.3|13425.2|13414.2|13427.4|13424.4|13413.8|13408.1|3835
1646085600000|2022-02-28 22:00:00|13425.3|13414.3|13426|13415|13434|13423|13411.2|13400.2|3359
1646089200000|2022-02-28 23:00:00|13426.9|13415.9|13423.1|13421.6|13427.2|13423.3|13418.2|13412.1|4224
1646092800000|2022-03-01 00:00:00|13423|13421.5|13413.9|13412.4|13423.6|13422.1|13413.5|13412|3541
1646096400000|2022-03-01 01:00:00|13414|13412.5|13417.2|13415.7|13424.3|13422.8|13408|13406.3|5833
1646100000000|2022-03-01 02:00:00|13417.1|13415.6|13415.3|13413.8|13422.5|13421|13411.5|13410.2|3538
1646103600000|2022-03-01 03:00:00|13415.4|13413.9|13407.2|13405.7|13416.5|13415|13406.3|13404.8|4125
1646107200000|2022-03-01 04:00:00|13407.1|13405.6|13412.9|13411.4|13415.2|13413.8|13405.9|13404.6|4784
1646110800000|2022-03-01 05:00:00|13412.8|13411.3|13419.4|13417.9|13422.6|13421.5|13410.7|13409.6|5554
1646114400000|2022-03-01 06:00:00|13419.3|13417.8|13424.2|13422.7|13426.7|13425.2|13415.4|13413.9|7571
1646118000000|2022-03-01 07:00:00|13423.8|13422.3|13424.2|13423.3|13438.2|13436.7|13419.6|13418.4|6831
1646121600000|2022-03-01 08:00:00|13424.1|13423.2|13431.4|13429.9|13431.5|13430|13419.2|13418.2|7657
1646125200000|2022-03-01 09:00:00|13431.5|13430|13414.4|13412.9|13437.1|13435.3|13414.4|13412.9|10660
1646128800000|2022-03-01 10:00:00|13414.1|13412.6|13392.7|13391.2|13417.1|13415.6|13387.6|13386.1|9634
1646132400000|2022-03-01 11:00:00|13392.9|13391.4|13407.6|13406.1|13425.8|13424.3|13392.1|13390.8|12374
1646136000000|2022-03-01 12:00:00|13407.7|13406.2|13398.1|13396.6|13420.7|13419.2|13394.7|13393.2|9608
1646139600000|2022-03-01 13:00:00|13398|13396.5|13402.5|13401.6|13409.6|13408.6|13383.4|13381.7|10214
1646143200000|2022-03-01 14:00:00|13402.6|13401.7|13396.8|13392.6|13409.1|13407.2|13391.6|13388.4|13306
1646146800000|2022-03-01 15:00:00|13397|13392.3|13352.7|13351.2|13397.5|13395.3|13350.8|13349.3|16686
1646150400000|2022-03-01 16:00:00|13352.5|13351|13318.2|13316.7|13356.5|13354.9|13311.2|13309.7|13143
1646154000000|2022-03-01 17:00:00|13317.9|13317|13313.1|13311.6|13331.2|13328.9|13305|13303.5|14695
1646157600000|2022-03-01 18:00:00|13313.2|13311.7|13318.9|13317.4|13319.3|13317.6|13302.9|13301.5|10853
1646161200000|2022-03-01 19:00:00|13319|13317.5|13313.8|13312.3|13335.3|13333.7|13309.5|13308.2|9533
1646164800000|2022-03-01 20:00:00|13313.9|13312.4|13323.7|13322.2|13328.5|13327|13307.9|13306.2|13509
1646168400000|2022-03-01 21:00:00|13323.6|13322.1|13329.5|13318.5|13334.6|13333.1|13323.2|13318.2|6180
1646172000000|2022-03-01 22:00:00|13329|13318|13332.2|13321.2|13333.1|13323|13323.7|13312.7|1850
1646175600000|2022-03-01 23:00:00|13332.5|13321.5|13336.9|13334.3|13337.9|13335.5|13324.7|13315.1|5716
1646179200000|2022-03-02 00:00:00|13337|13334.5|13322.1|13321.2|13337|13334.5|13322.1|13320.9|4261
1646182800000|2022-03-02 01:00:00|13322.4|13320.9|13331.8|13330.3|13340.4|13338.6|13322.4|13320.9|5608
1646186400000|2022-03-02 02:00:00|13331.9|13330.4|13326.2|13324.7|13335.3|13333.5|13317.7|13316|4995
1646190000000|2022-03-02 03:00:00|13326.1|13324.6|13319.6|13318.1|13329.8|13328|13315.3|13313.3|4057
1646193600000|2022-03-02 04:00:00|13319.7|13318.2|13312.9|13311.4|13322.5|13321|13311.3|13309.8|5184
1646197200000|2022-03-02 05:00:00|13312.7|13311.2|13303.8|13302.3|13313|13311.6|13302.5|13301|5113
1646200800000|2022-03-02 06:00:00|13304.1|13302.6|13291|13288.6|13314.2|13312.5|13285.5|13283.4|7938
1646204400000|2022-03-02 07:00:00|13290.8|13288.7|13291.9|13290.4|13298.5|13296.7|13272.3|13270.8|13064
1646208000000|2022-03-02 08:00:00|13292|13290.5|13301.3|13300.4|13307.7|13306.2|13276.7|13275.2|15133
1646211600000|2022-03-02 09:00:00|13301.2|13299.7|13309.2|13307|13317.5|13315.4|13279.8|13278.2|15573
1646215200000|2022-03-02 10:00:00|13309.3|13306.9|13319.7|13318.2|13326.6|13324.9|13304.8|13303.2|13859
1646218800000|2022-03-02 11:00:00|13319.8|13318.3|13330|13327.7|13337.5|13336|13307.3|13305.8|12507
1646222400000|2022-03-02 12:00:00|13330.7|13328.6|13334|13332.5|13336.1|13333.9|13318.8|13317.3|12025
1646226000000|2022-03-02 13:00:00|13334.1|13332.6|13348.4|13346.9|13349|13347.4|13320.7|13319|14428
1646229600000|2022-03-02 14:00:00|13348.2|13346.7|13338.7|13337.2|13356.9|13355.4|13333.3|13331.8|13342
1646233200000|2022-03-02 15:00:00|13338.5|13337|13314.5|13313|13350.6|13348.5|13310.6|13309|17947
1646236800000|2022-03-02 16:00:00|13314.8|13313.3|13364.3|13362.8|13373.9|13372.4|13312|13310.5|16938
1646240400000|2022-03-02 17:00:00|13364.5|13363|13360.1|13358.6|13367.7|13366.2|13349.1|13347.3|11977
1646244000000|2022-03-02 18:00:00|13360|13358.5|13383.1|13380.9|13384.9|13383.2|13359.9|13358.1|9241
1646247600000|2022-03-02 19:00:00|13383.5|13380.8|13375.9|13374.4|13386.9|13385.4|13368.9|13367.4|8803
1646251200000|2022-03-02 20:00:00|13376|13374.5|13401.2|13399|13404.6|13402.9|13375.1|13373.3|8608
1646254800000|2022-03-02 21:00:00|13400.8|13399.3|13408|13404.6|13410.2|13407|13398.7|13397.1|5388
1646258400000|2022-03-02 22:00:00|13408.5|13404.3|13407.4|13399.7|13410.9|13404.3|13403.3|13394.8|5236
1646262000000|2022-03-02 23:00:00|13408.1|13399.9|13397.5|13395|13410.2|13404.5|13393.4|13390.4|9906
1646265600000|2022-03-03 00:00:00|13397.2|13395.7|13384.3|13382.8|13403|13401.3|13384.1|13382.3|5831
1646269200000|2022-03-03 01:00:00|13384.4|13382.9|13384.5|13383|13390.8|13389.3|13378.2|13376.7|7744
1646272800000|2022-03-03 02:00:00|13384.4|13382.9|13396.3|13394.8|13401.1|13399.4|13378.1|13376.3|6977
1646276400000|2022-03-03 03:00:00|13396.4|13394.9|13393.6|13392.1|13398|13396.1|13388.2|13386.7|6071
1646280000000|2022-03-03 04:00:00|13393.9|13392.4|13405.1|13403.6|13406.1|13404.7|13393.6|13391.9|5683
1646283600000|2022-03-03 05:00:00|13405|13403.5|13409|13407.5|13413|13411.7|13404.7|13402.9|4038
1646287200000|2022-03-03 06:00:00|13409.1|13407.6|13416.1|13414|13416.5|13414.9|13403.3|13401.7|6679
1646290800000|2022-03-03 07:00:00|13415.7|13414.2|13392.8|13391.3|13418.8|13417.3|13391.7|13390.2|9514
1646294400000|2022-03-03 08:00:00|13393.1|13390.8|13388.2|13386.7|13401|13399.5|13378.3|13376.8|12899
1646298000000|2022-03-03 09:00:00|13388.3|13386.8|13382|13380.5|13392.1|13390.6|13369.8|13367.8|12433
1646301600000|2022-03-03 10:00:00|13382.1|13380.6|13381.6|13380.1|13393.4|13391.9|13377|13375.5|12434
1646305200000|2022-03-03 11:00:00|13381.4|13379.9|13371.1|13369.6|13382.3|13380.5|13363.5|13361.4|10921
1646308800000|2022-03-03 12:00:00|13371|13369.5|13377.6|13376.1|13393.6|13392.1|13369.6|13367.7|10664
1646312400000|2022-03-03 13:00:00|13377.5|13376|13379.2|13377.7|13389.1|13387.5|13365.5|13364|13353
1646316000000|2022-03-03 14:00:00|13379.4|13377.9|13364.9|13360.9|13393.3|13391.8|13361|13359.3|15739
1646319600000|2022-03-03 15:00:00|13365.3|13360.1|13340.4|13338.9|13374.8|13373|13338.3|13336.5|16561
1646323200000|2022-03-03 16:00:00|13340.7|13339.2|13326.1|13323.9|13348.4|13346.7|13318.2|13316.7|15683
1646326800000|2022-03-03 17:00:00|13325.7|13324.2|13334.5|13333|13347|13345.1|13320.1|13318.6|15225
1646330400000|2022-03-03 18:00:00|13334.6|13333.1|13351.8|13350.3|13352.6|13350.8|13329.5|13327.9|10861
1646334000000|2022-03-03 19:00:00|13351.9|13350.4|13335.5|13334|13358.2|13356.7|13335.4|13333.9|8705
1646337600000|2022-03-03 20:00:00|13335.3|13333.8|13339.8|13338.3|13343.7|13342.2|13332.5|13330.9|9449
1646341200000|2022-03-03 21:00:00|13339.7|13338.2|13354.1|13343.1|13354.1|13348.5|13339|13336.8|4605
1646344800000|2022-03-03 22:00:00|13354.1|13343.1|13351.6|13340.6|13360|13350.8|13348.3|13337.4|2328
1646348400000|2022-03-03 23:00:00|13351.3|13340.3|13351.4|13349.3|13352.9|13350.2|13346.3|13337.9|3673
1646352000000|2022-03-04 00:00:00|13351.2|13349.7|13324.1|13322.6|13351.2|13349.7|13318|13316.4|11727
1646355600000|2022-03-04 01:00:00|13323.5|13322|13346.6|13345.1|13353.4|13351.6|13316.6|13314.1|13324
1646359200000|2022-03-04 02:00:00|13346.5|13345|13338.5|13337|13347.8|13346.3|13337.1|13335.5|8709
1646362800000|2022-03-04 03:00:00|13338.4|13336.9|13336.8|13335.3|13344.6|13343.1|13334.9|13333.4|6450
1646366400000|2022-03-04 04:00:00|13336.6|13335.1|13344|13342.5|13346.5|13345|13334.3|13332.8|6594
1646370000000|2022-03-04 05:00:00|13344.1|13342.6|13339|13337.5|13349.4|13347.9|13335.1|13333.6|7124
1646373600000|2022-03-04 06:00:00|13338.9|13337.4|13334.6|13333.1|13346.2|13344.7|13333|13331.5|6396
1646377200000|2022-03-04 07:00:00|13334.7|13333.2|13324.2|13322.7|13343.4|13341.9|13319.9|13318.4|9911
1646380800000|2022-03-04 08:00:00|13324.3|13322.8|13311.2|13309.7|13328.2|13326.7|13303.4|13302|10784
1646384400000|2022-03-04 09:00:00|13310.7|13309.2|13305.3|13303.8|13320|13318.5|13304.3|13302.6|8796
1646388000000|2022-03-04 10:00:00|13305.4|13303.9|13313|13311.5|13317.7|13316.4|13295.4|13293.9|9168
1646391600000|2022-03-04 11:00:00|13313.2|13311.7|13288|13286.5|13317.7|13316.3|13283.1|13281.6|9253
1646395200000|2022-03-04 12:00:00|13288|13286.5|13267.4|13265.9|13292.2|13290.7|13260|13258.5|9427
1646398800000|2022-03-04 13:00:00|13267.6|13266.1|13231.7|13230.2|13280.6|13279.1|13220.7|13219.3|14201
1646402400000|2022-03-04 14:00:00|13231.8|13230.3|13221.4|13219.9|13249.6|13248.1|13211.2|13209.7|13103
1646406000000|2022-03-04 15:00:00|13221.3|13219.8|13219.5|13218|13228.7|13227.2|13203.3|13201.8|13140
1646409600000|2022-03-04 16:00:00|13220|13218.5|13212.6|13211.1|13228.2|13226.7|13206.1|13204.6|11914
1646413200000|2022-03-04 17:00:00|13212.8|13211.3|13228.6|13227.7|13236.3|13234.8|13210.5|13209|9145
1646416800000|2022-03-04 18:00:00|13228.9|13227.4|13239.2|13237.7|13242.3|13240.8|13227.3|13225.8|6294
1646420400000|2022-03-04 19:00:00|13238.9|13238|13220.2|13218.7|13246.6|13245.1|13217.7|13216.2|6393
1646424000000|2022-03-04 20:00:00|13220.3|13218.8|13249.6|13248.1|13250.9|13249.1|13218|13216.1|8973
1646427600000|2022-03-04 21:00:00|13249.4|13247.9|13241.6|13230.6|13250.3|13248.6|13232.9|13221.9|7147
1646600400000|2022-03-06 21:00:00|13223.2|13204.3|13243.1|13222.1|13255.8|13234.8|13213.6|13193|893
1646604000000|2022-03-06 22:00:00|13241.8|13220.8|13238.6|13227.6|13252.9|13241.9|13227.8|13215.6|2572
1646607600000|2022-03-06 23:00:00|13239.1|13228.1|13212.4|13210.9|13246.9|13235.9|13204.4|13199.6|8690
1646611200000|2022-03-07 00:00:00|13213|13210.4|13202.1|13200.6|13223.6|13222.1|13201.8|13200.3|8795
1646614800000|2022-03-07 01:00:00|13201.8|13200.3|13202.2|13200.7|13207.6|13205.9|13185.9|13184.2|12956
1646618400000|2022-03-07 02:00:00|13202.1|13200.6|13199.4|13197.9|13211|13209.5|13189.8|13188.3|8829
1646622000000|2022-03-07 03:00:00|13199.6|13198.1|13209.3|13207.8|13223|13221|13194.2|13192.7|9122
1646625600000|2022-03-07 04:00:00|13209.4|13207.9|13216.8|13215.3|13217.9|13216.4|13205.6|13204.1|5652
1646629200000|2022-03-07 05:00:00|13216.9|13215.4|13214.7|13213.2|13224.6|13223.1|13208.2|13206.7|7806
1646632800000|2022-03-07 06:00:00|13214.8|13213.3|13218.6|13216.5|13220.7|13219.2|13207|13205.5|8659
1646636400000|2022-03-07 07:00:00|13218.5|13216.3|13202.6|13201.7|13229.5|13228|13201.3|13200.4|11274
1646640000000|2022-03-07 08:00:00|13203.1|13201.6|13169.2|13167.7|13211.9|13210|13157|13155.2|13805
1646643600000|2022-03-07 09:00:00|13169.4|13167.9|13169.4|13167.9|13179.6|13178.1|13156.9|13155.3|13356
1646647200000|2022-03-07 10:00:00|13169.5|13168|13155.5|13154|13178|13176.5|13142.2|13140.7|11255
1646650800000|2022-03-07 11:00:00|13155.4|13153.9|13170.2|13168.7|13172.8|13171.3|13142.8|13141.2|11720
1646654400000|2022-03-07 12:00:00|13170.1|13168.6|13186.2|13184.7|13215.5|13213.8|13165.8|13164.3|16043
1646658000000|2022-03-07 13:00:00|13186.6|13185.1|13174|13172.5|13202.4|13200.9|13171.5|13170|16089
1646661600000|2022-03-07 14:00:00|13173.5|13172|13156.3|13154.1|13199.2|13197.7|13155.3|13153.1|16196
1646665200000|2022-03-07 15:00:00|13155.9|13154.4|13135.7|13134.2|13161.9|13160.4|13118.6|13116.6|15925
1646668800000|2022-03-07 16:00:00|13135.8|13134.3|13113.9|13112.4|13139.6|13138.1|13102.7|13101.2|13448
1646672400000|2022-03-07 17:00:00|13114|13112.5|13112.8|13111.3|13137.3|13135.5|13107.6|13106.1|13590
1646676000000|2022-03-07 18:00:00|13112.6|13111.1|13123.5|13122|13131.8|13130.3|13110.3|13108.8|10498
1646679600000|2022-03-07 19:00:00|13123.6|13122.1|13105.4|13103.9|13127.5|13126|13103.5|13102|7292
1646683200000|2022-03-07 20:00:00|13105.8|13104.3|13108.7|13107.2|13117.6|13116.1|13104.5|13103|7151
1646686800000|2022-03-07 21:00:00|13108.6|13107.1|13106.6|13102.6|13112.3|13110.8|13103|13099.6|4195
1646690400000|2022-03-07 22:00:00|13106.5|13102.5|13110.3|13104.6|13114.5|13107.2|13106.5|13100.3|7682
1646694000000|2022-03-07 23:00:00|13110.1|13104.7|13114.4|13112.9|13114.7|13113.2|13105.3|13103.3|6540
1646697600000|2022-03-08 00:00:00|13114.3|13112.8|13108|13106.5|13116.6|13115.1|13102.4|13100.9|5436
1646701200000|2022-03-08 01:00:00|13108.2|13106.7|13123.4|13121.9|13129.3|13127.8|13105.4|13103.9|9127
1646704800000|2022-03-08 02:00:00|13123.5|13122|13121.1|13119.6|13131.7|13130.2|13118.9|13117.4|6769
1646708400000|2022-03-08 03:00:00|13121.2|13119.7|13125.5|13124|13128.1|13126.6|13118.1|13116.6|4931
1646712000000|2022-03-08 04:00:00|13125.4|13123.9|13124.3|13122.8|13129.6|13128.1|13123.2|13121.7|4648
1646715600000|2022-03-08 05:00:00|13124.4|13122.9|13112.2|13110.7|13125|13123.5|13107.6|13106.1|7987
1646719200000|2022-03-08 06:00:00|13112.3|13110.2|13104|13102.5|13119|13117.5|13102|13100.8|10009
1646722800000|2022-03-08 07:00:00|13103.9|13102.4|13092.4|13090.9|13115.1|13113.6|13082.8|13081.3|12517
1646726400000|2022-03-08 08:00:00|13092.5|13091|13114.6|13113.7|13132.5|13131|13088.3|13086.8|15870
1646730000000|2022-03-08 09:00:00|13114.8|13113.9|13121|13119.5|13129.2|13127.7|13097.5|13096.3|12942
1646733600000|2022-03-08 10:00:00|13121.2|13119.7|13121.9|13121|13134.5|13133|13113|13112|10804
1646737200000|2022-03-08 11:00:00|13122|13121.1|13119|13117.5|13127.7|13126.4|13101|13099.9|8852
1646740800000|2022-03-08 12:00:00|13118.9|13117.4|13101.3|13099.8|13132.7|13131.5|13101.3|13099.8|10248
1646744400000|2022-03-08 13:00:00|13100.8|13099.9|13108|13106.5|13115.4|13114.3|13086.1|13084.8|11660
1646748000000|2022-03-08 14:00:00|13107.8|13106.3|13126.5|13125|13130.4|13128.9|13103|13101.5|11036
1646751600000|2022-03-08 15:00:00|13126.4|13124.9|13111.9|13111|13145.8|13144|13110|13108.6|15644
1646755200000|2022-03-08 16:00:00|13112|13111.1|13100.5|13099|13115.7|13114.4|13090.2|13089|13420
1646758800000|2022-03-08 17:00:00|13100.7|13099.2|13134.8|13133.3|13139.7|13138.2|13097.9|13096.7|16518
1646762400000|2022-03-08 18:00:00|13134.5|13133|13112.4|13110.9|13144.9|13143.4|13106.1|13104.6|14401
1646766000000|2022-03-08 19:00:00|13111.9|13110.4|13108.4|13106.9|13114.4|13112.9|13099.3|13097.8|11814
1646769600000|2022-03-08 20:00:00|13108.3|13106.8|13100.1|13098.6|13115|13113.7|13096.2|13094.7|9518
1646773200000|2022-03-08 21:00:00|13099.2|13098.3|13107.6|13096.6|13107.6|13102.5|13093.4|13091.9|3883
1646776800000|2022-03-08 22:00:00|13107.2|13096.2|13102.7|13091.7|13108.9|13097.9|13098.2|13090.8|2011
1646780400000|2022-03-08 23:00:00|13103.8|13092.8|13099.4|13097.9|13108.3|13105.2|13089.2|13087.2|4650
1646784000000|2022-03-09 00:00:00|13099.7|13098.2|13112.1|13110.6|13112.4|13110.9|13099|13097.6|4612
1646787600000|2022-03-09 01:00:00|13112|13110.5|13113.5|13112|13117.6|13116.2|13107.5|13106|6162
1646791200000|2022-03-09 02:00:00|13113.6|13112.1|13115.3|13113.8|13118.6|13117.2|13109|13107.5|5081
1646794800000|2022-03-09 03:00:00|13115.4|13113.9|13108.3|13106.8|13116.9|13115.7|13106.7|13105.5|4650
1646798400000|2022-03-09 04:00:00|13108.4|13106.9|13119.9|13119|13123.1|13122.1|13108.3|13106.8|4748
1646802000000|2022-03-09 05:00:00|13120|13119.1|13113.5|13112.6|13128.5|13127.5|13112|13111.1|4925
1646805600000|2022-03-09 06:00:00|13113.4|13112.5|13118.2|13116.7|13125.1|13124.2|13112.4|13110.9|5870
1646809200000|2022-03-09 07:00:00|13118.4|13116.9|13111.8|13110.9|13124.5|13123.1|13109.9|13109|8269
1646812800000|2022-03-09 08:00:00|13111.7|13110.8|13138|13137.1|13144.3|13143.2|13105.4|13104.5|10282
1646816400000|2022-03-09 09:00:00|13138.4|13136.9|13151|13150.1|13154.9|13153.4|13122.5|13121.2|10329
1646820000000|2022-03-09 10:00:00|13151.1|13150.2|13162|13161.1|13181.7|13180.6|13150.4|13149.5|9226
1646823600000|2022-03-09 11:00:00|13162.1|13160.6|13152.1|13150.6|13170.5|13169.4|13146|13144.7|9827
1646827200000|2022-03-09 12:00:00|13152.3|13150.8|13151.1|13150.2|13161.7|13160.5|13145.6|13144.6|8475
1646830800000|2022-03-09 13:00:00|13151.2|13150.3|13162.3|13160.8|13166.3|13165|13137.5|13136.3|10104
1646834400000|2022-03-09 14:00:00|13162.4|13160.9|13166.6|13165.1|13184.7|13183.2|13147.9|13146.4|13279
1646838000000|2022-03-09 15:00:00|13166.5|13165|13158.1|13157.2|13177.5|13176.1|13155.9|13154.8|8542
1646841600000|2022-03-09 16:00:00|13158.4|13157.5|13161|13159.5|13181|13180.1|13153.8|13152.9|10986
1646845200000|2022-03-09 17:00:00|13161.3|13160.4|13183.1|13181.6|13184.5|13183.3|13156.8|13155.4|10106
1646848800000|2022-03-09 18:00:00|13183.2|13181.7|13165|13164.1|13188.4|13186.9|13163|13161.7|8332
1646852400000|2022-03-09 19:00:00|13165.1|13164.2|13181.7|13180.8|13183.8|13182.6|13160.5|13159.6|6902
1646856000000|2022-03-09 20:00:00|13182.2|13181.3|13186.7|13185.2|13190.8|13189.3|13179.5|13178|8082
1646859600000|2022-03-09 21:00:00|13187|13185.5|13187.3|13176.3|13189.6|13186.1|13180.7|13176.3|4302
1646863200000|2022-03-09 22:00:00|13187.1|13176.1|13188.9|13178.1|13191.5|13180.5|13181.4|13170.4|1600
1646866800000|2022-03-09 23:00:00|13189.3|13178.3|13185.7|13184.2|13191.2|13185.5|13173.6|13171.9|4080
1646870400000|2022-03-10 00:00:00|13185.6|13184.1|13171.5|13170|13188.6|13187.1|13166.2|13164.8|4782
1646874000000|2022-03-10 01:00:00|13170.8|13169.9|13159.5|13158|13174.6|13173.2|13144.3|13142.9|7077
1646877600000|2022-03-10 02:00:00|13159.6|13158.1|13160.7|13159.2|13165.9|13164.9|13151.3|13150.1|5240
1646881200000|2022-03-10 03:00:00|13160.8|13159.3|13167.6|13166.7|13167.9|13167|13155|13153.9|4824
1646884800000|2022-03-10 04:00:00|13167.5|13166.6|13172|13171.1|13175.7|13174.4|13165.2|13164|4112
1646888400000|2022-03-10 05:00:00|13172.1|13171.2|13176.5|13175.6|13177.4|13175.9|13168|13166.8|3491
1646892000000|2022-03-10 06:00:00|13176.7|13175.8|13182.6|13181.1|13185.5|13184|13175.1|13174|4411
1646895600000|2022-03-10 07:00:00|13182.5|13181|13194.9|13193.4|13195.1|13193.6|13177|13175.8|7453
1646899200000|2022-03-10 08:00:00|13195.2|13193.7|13159.1|13158.2|13195.4|13194.2|13147.4|13145.9|11586
1646902800000|2022-03-10 09:00:00|13159.2|13158.3|13169.2|13167.7|13188.8|13182.7|13159.2|13158|13999
1646906400000|2022-03-10 10:00:00|13169.4|13167.9|13160.6|13159.1|13173.9|13172.7|13142.2|13140.8|11839
1646910000000|2022-03-10 11:00:00|13160.7|13159.2|13159.7|13158.8|13170.2|13169.3|13155.9|13154.6|9715
1646913600000|2022-03-10 12:00:00|13159.6|13158.7|13177.1|13176.2|13195.2|13193.1|13148.7|13147.8|9786
1646917200000|2022-03-10 13:00:00|13177.5|13176|13178.3|13176.8|13184|13182.6|13161.8|13160.3|9841
1646920800000|2022-03-10 14:00:00|13178.4|13176.9|13133.2|13132.3|13179.6|13178.1|13124.9|13123.6|9550
1646924400000|2022-03-10 15:00:00|13133.5|13132|13130.1|13129.2|13142.8|13141.6|13119.6|13118.1|12622
1646928000000|2022-03-10 16:00:00|13129.9|13129|13107.9|13107|13133.1|13131.6|13106.2|13105|9257
1646931600000|2022-03-10 17:00:00|13108|13107.1|13098.7|13097.2|13116.9|13116|13092.2|13091|7280
1646935200000|2022-03-10 18:00:00|13098.8|13097.3|13106.7|13105.2|13113.8|13112.3|13096.1|13094.8|7180
1646938800000|2022-03-10 19:00:00|13106.8|13105.3|13098.1|13097.2|13116.1|13114.8|13097.7|13096.8|6181
1646942400000|2022-03-10 20:00:00|13098|13097.1|13084.9|13083.4|13100.6|13099.1|13084.1|13082.7|6074
1646946000000|2022-03-10 21:00:00|13085|13083.5|13090.6|13081.5|13090.8|13089|13082.3|13080|2827
1646949600000|2022-03-10 22:00:00|13091|13081.1|13091|13080.1|13095.3|13085|13086.9|13079|7802
1646953200000|2022-03-10 23:00:00|13091.3|13080.3|13103.4|13101.9|13105.3|13103.8|13086.4|13079.5|5039
1646956800000|2022-03-11 00:00:00|13103.3|13101.8|13090.2|13088.7|13105.1|13103.6|13089.7|13088.5|3726
1646960400000|2022-03-11 01:00:00|13090.1|13088.6|13080.9|13080|13092.3|13091|13075.3|13073.8|5899
1646964000000|2022-03-11 02:00:00|13081.5|13080.6|13091.9|13090.4|13094.7|13093.4|13080.3|13079.4|4806
1646967600000|2022-03-11 03:00:00|13092|13090.5|13091.8|13090.3|13094.1|13092.9|13084.9|13083.7|4596
1646971200000|2022-03-11 04:00:00|13092.2|13090.7|13085.7|13084.2|13093.1|13092|13085.5|13084|4082
1646974800000|2022-03-11 05:00:00|13085.9|13084.4|13074.9|13073.4|13088|13086.7|13069.9|13068.4|5552
1646978400000|2022-03-11 06:00:00|13074.8|13073.3|13098.1|13091|13099.4|13096.3|13071.9|13070.7|6164
1646982000000|2022-03-11 07:00:00|13098.3|13089.9|13073|13071.5|13102.9|13101.4|13068|13066.5|8878
1646985600000|2022-03-11 08:00:00|13072.9|13071.4|13060|13059.1|13087.9|13086.6|13051.5|13050.3|11638
1646989200000|2022-03-11 09:00:00|13060.1|13059.2|13075|13073.5|13077.7|13076.8|13054.4|13052.9|9449
1646992800000|2022-03-11 10:00:00|13074.9|13073.4|13085.7|13084.2|13092.7|13091.7|13071|13069.9|8444
1646996400000|2022-03-11 11:00:00|13085.8|13084.3|13108.7|13107.8|13120.8|13119.3|13085|13083.9|13833
1647000000000|2022-03-11 12:00:00|13108.8|13107.9|13092.9|13091.4|13125.8|13124.3|13080.3|13078.6|12083
1647003600000|2022-03-11 13:00:00|13093.1|13091.6|13095.1|13094.2|13107.9|13106.7|13084.6|13083.1|11535
1647007200000|2022-03-11 14:00:00|13095|13094.1|13084.2|13082.7|13101|13099.8|13075.2|13073.9|11231
1647010800000|2022-03-11 15:00:00|13084.6|13082.4|13086.3|13084.8|13094.3|13093.2|13074|13072.5|12655
1647014400000|2022-03-11 16:00:00|13086.4|13085.5|13063.1|13062.2|13089.7|13088.2|13056.2|13054.7|11513
1647018000000|2022-03-11 17:00:00|13063.4|13061.9|13043.6|13042.7|13067.3|13065.8|13042.8|13041.6|8930
1647021600000|2022-03-11 18:00:00|13043.8|13042.3|13039.3|13038.4|13051.6|13050.5|13036.2|13035.1|7367
1647025200000|2022-03-11 19:00:00|13039.4|13038.5|13039|13037.5|13046.2|13045|13036.4|13035.2|7999
1647028800000|2022-03-11 20:00:00|13039.1|13037.6|13036.1|13034.6|13040.4|13039.2|13028.1|13026.8|7322
1647032400000|2022-03-11 21:00:00|13036|13034.5|13043.2|13035.2|13054.2|13043.2|13029.8|13028.3|3928
1647205200000|2022-03-13 21:00:00|13049.2|13036.7|13044.4|13031.7|13052.5|13040|13034.9|13022|733
1647208800000|2022-03-13 22:00:00|13043|13029.8|13040.5|13037.5|13052.5|13048.5|13036.8|13025.7|5326
1647212400000|2022-03-13 23:00:00|13040.6|13038|13050.6|13049.1|13053.8|13052.3|13039.9|13037.7|6248
1647216000000|2022-03-14 00:00:00|13050.5|13049|13046.4|13044.9|13050.8|13049.3|13033.1|13031.6|7511
1647219600000|2022-03-14 01:00:00|13046.3|13044.8|13030.8|13029.3|13049.6|13048.2|13029.6|13028.1|8212
1647223200000|2022-03-14 02:00:00|13030.7|13029.2|13014.5|13013|13032.1|13030.6|13012.7|13010.9|6624
1647226800000|2022-03-14 03:00:00|13014.4|13012.9|13014.7|13013.2|13016.5|13015|13012.3|13010.8|5620
1647230400000|2022-03-14 04:00:00|13014.6|13013.1|13023.8|13022.3|13024.8|13023.3|13010.3|13008.8|4134
1647234000000|2022-03-14 05:00:00|13023.6|13022.1|13018.9|13017.4|13023.8|13022.3|13014.6|13013.2|5287
1647237600000|2022-03-14 06:00:00|13019|13017.5|13021.7|13020.2|13025.9|13024.4|13014.2|13012.7|5999
1647241200000|2022-03-14 07:00:00|13021.8|13020.3|13040|13038.5|13043.7|13042.2|13016.1|13014.6|9072
1647244800000|2022-03-14 08:00:00|13040.1|13038.6|13045.4|13043.9|13052.7|13050.9|13037.2|13035.7|12392
1647248400000|2022-03-14 09:00:00|13045.5|13044|13045.1|13044.2|13058.2|13056.7|13039.1|13037.2|9873
1647252000000|2022-03-14 10:00:00|13045.4|13043.9|13040|13039.1|13051.2|13050.1|13032|13030.8|8608
1647255600000|2022-03-14 11:00:00|13039.9|13039|13023.1|13022.2|13042.5|13041.5|13019.7|13018.6|8288
1647259200000|2022-03-14 12:00:00|13023.2|13022.3|13067|13066.1|13079.9|13078.9|13023.2|13022.3|10391
1647262800000|2022-03-14 13:00:00|13067.1|13066.2|13049.3|13048.4|13071.9|13070.6|13043|13041.8|8996
1647266400000|2022-03-14 14:00:00|13049.6|13048.1|13067|13066.1|13069.4|13068.2|13044.4|13043.3|8199
1647270000000|2022-03-14 15:00:00|13067.4|13066.5|13047.9|13047|13067.5|13066.5|13040.7|13039.6|10027
1647273600000|2022-03-14 16:00:00|13047.8|13046.9|13034|13032.5|13063.4|13062.3|13033.2|13032.2|10173
1647277200000|2022-03-14 17:00:00|13034.1|13032.6|13027.9|13026.4|13038.4|13037.2|13025.4|13023.9|9087
1647280800000|2022-03-14 18:00:00|13028|13026.5|13017.4|13016.5|13028.2|13027.3|13015.9|13014.6|7078
1647284400000|2022-03-14 19:00:00|13017.5|13016.6|13002.8|13001.3|13024.7|13023.2|13001.7|13000.2|8580
1647288000000|2022-03-14 20:00:00|13003|13001.5|13003.8|12999.8|13008.7|13007.2|13001.8|12999.1|3468
1647291600000|2022-03-14 21:00:00|13003.7|13000|13009.1|13001|13013.2|13003.8|13002.9|12998.3|2055
1647295200000|2022-03-14 22:00:00|13008.4|13000.3|13008.8|13006.2|13011.8|13009.3|13005.2|12998|4316
1647298800000|2022-03-14 23:00:00|13008.9|13006.5|13010.8|13009.3|13012|13010.6|13005.8|13004|3111
1647302400000|2022-03-15 00:00:00|13010.6|13009.1|13011.3|13009.8|13018.3|13016.8|13010.3|13008.8|4590
1647306000000|2022-03-15 01:00:00|13011.1|13009.6|13008|13006.5|13015.8|13014.6|13000.8|12999.7|7765
1647309600000|2022-03-15 02:00:00|13008.1|13006.6|13024.9|13024|13028.7|13027.5|13007.3|13006.1|8022
1647313200000|2022-03-15 03:00:00|13025|13024.1|13046.6|13045.1|13046.7|13045.2|13024.9|13023.7|5826
1647316800000|2022-03-15 04:00:00|13046.7|13045.2|13041.3|13039.8|13049.4|13047.9|13041.1|13039.7|4541
1647320400000|2022-03-15 05:00:00|13041.2|13040.3|13047.8|13046.9|13051|13049.5|13038.1|13036.9|6036
1647324000000|2022-03-15 06:00:00|13048.2|13046.7|13031.8|13029.7|13048.2|13046.7|13027|13025.7|6362
1647327600000|2022-03-15 07:00:00|13032.3|13029.4|13033.7|13032.2|13052.9|13050.9|13027.4|13026|11650
1647331200000|2022-03-15 08:00:00|13033.6|13032.1|13031.7|13030.8|13041.3|13039.9|13018.6|13017.1|12491
1647334800000|2022-03-15 09:00:00|13031.8|13030.9|13042.1|13040.6|13049.6|13048.1|13020.5|13019.5|9580
1647338400000|2022-03-15 10:00:00|13042.2|13040.7|13035.2|13033.7|13048.1|13046.9|13032.2|13031.1|9170
1647342000000|2022-03-15 11:00:00|13035.1|13033.6|13051.3|13050.4|13060.2|13059|13034.2|13033.1|8837
1647345600000|2022-03-15 12:00:00|13051.7|13050.8|13070.7|13069.8|13077|13075.7|13051.6|13050.7|9941
1647349200000|2022-03-15 13:00:00|13070.3|13069.4|13074.5|13073.6|13079|13078.1|13064.4|13063.3|11445
1647352800000|2022-03-15 14:00:00|13074.4|13073.5|13071.6|13070.7|13079.4|13077.9|13062.2|13060.8|10599
1647356400000|2022-03-15 15:00:00|13071.5|13070.6|13067.3|13066.4|13089.6|13088.3|13058.6|13057.4|11525
1647360000000|2022-03-15 16:00:00|13067.2|13066.3|13050.4|13049.5|13069.5|13068|13040.6|13039.4|11085
1647363600000|2022-03-15 17:00:00|13050.5|13049.6|13042.2|13041.3|13055.2|13054.1|13040.7|13039.8|8365
1647367200000|2022-03-15 18:00:00|13042.1|13041.2|13032.9|13031.4|13044|13043.1|13021.6|13020.4|7555
1647370800000|2022-03-15 19:00:00|13033.1|13031.6|13048.3|13046.8|13048.5|13047|13030.6|13029.6|7763
1647374400000|2022-03-15 20:00:00|13048.2|13046.7|13044.6|13040.1|13048.4|13046.9|13038.7|13036.8|3722
1647378000000|2022-03-15 21:00:00|13046.9|13035.9|13040.5|13035.4|13052.7|13041.7|13037.9|13026.9|4086
1647381600000|2022-03-15 22:00:00|13040.6|13035.3|13044.9|13042.2|13048.3|13045.8|13037.6|13033.7|3398
1647385200000|2022-03-15 23:00:00|13045.1|13042.4|13045|13043.5|13050.4|13048.5|13038.9|13037.4|3805
1647388800000|2022-03-16 00:00:00|13045.1|13043.6|13038.7|13037.8|13051.4|13050.3|13038.6|13037.4|6606
1647392400000|2022-03-16 01:00:00|13038.6|13037.7|13054|13052.5|13058.1|13056.6|13036.5|13035.4|7468
1647396000000|2022-03-16 02:00:00|13053.9|13052.4|13050.2|13049.3|13057.4|13056.2|13049.9|13048.6|4479
1647399600000|2022-03-16 03:00:00|13050.1|13049.2|13052.9|13052|13057|13055.8|13049.4|13048.5|5051
1647403200000|2022-03-16 04:00:00|13053|13052.1|13050.9|13050|13056.2|13055|13050.6|13049.7|3428
1647406800000|2022-03-16 05:00:00|13051.1|13050.2|13063.2|13061.7|13065|13063.8|13049.5|13048.3|4567
1647410400000|2022-03-16 06:00:00|13063|13061.5|13060.9|13059.4|13063.1|13061.9|13047.5|13046.5|6107
1647414000000|2022-03-16 07:00:00|13061|13059.5|13039.8|13038.9|13061|13059.5|13036.5|13035.3|7527
1647417600000|2022-03-16 08:00:00|13039.9|13039|13059.2|13057.7|13071|13069.5|13039.2|13038|12191
1647421200000|2022-03-16 09:00:00|13059.1|13058.2|13060.5|13059.6|13072.6|13071.7|13056.8|13055.6|8315
1647424800000|2022-03-16 10:00:00|13060.7|13059.8|13058.4|13056.9|13072.7|13071.2|13053.1|13051.9|8847
1647428400000|2022-03-16 11:00:00|13058.1|13056.6|13094.2|13092.7|13106.5|13105.1|13055.6|13054.7|8283
1647432000000|2022-03-16 12:00:00|13094.4|13092.9|13093|13091.5|13096.2|13095.3|13081.4|13080.2|8824
1647435600000|2022-03-16 13:00:00|13092.5|13092.1|13083.9|13083|13098.2|13097|13081.1|13080.2|9460
1647439200000|2022-03-16 14:00:00|13084|13083.1|13102.8|13101.3|13117.4|13115.9|13075|13073.8|14693
1647442800000|2022-03-16 15:00:00|13102.7|13101.2|13095.7|13094.8|13114.5|13113.4|13087.8|13086.3|12022
1647446400000|2022-03-16 16:00:00|13095.8|13094.9|13112.9|13112|13115.2|13114|13093.1|13092.2|9535
1647450000000|2022-03-16 17:00:00|13112.7|13111.8|13092.7|13086.4|13112.7|13111.8|13086.4|13083|8656
1647453600000|2022-03-16 18:00:00|13092.9|13086.3|13116.2|13114.7|13126.1|13124.6|13044.1|13042.6|24246
1647457200000|2022-03-16 19:00:00|13115.9|13114.4|13154.3|13152.8|13156.4|13154.9|13105.7|13104|17058
1647460800000|2022-03-16 20:00:00|13154.4|13152.9|13152|13146.3|13157.5|13156|13142.8|13141.2|6806
1647464400000|2022-03-16 21:00:00|13152.1|13146.5|13150.1|13141.4|13155.3|13150.1|13146.4|13135.4|8824
1647468000000|2022-03-16 22:00:00|13150.7|13142|13131.9|13129.6|13152.7|13144.7|13126.8|13124.8|4965
1647471600000|2022-03-16 23:00:00|13132.6|13129|13140.9|13139.4|13146.8|13144.2|13131.2|13129|5228
1647475200000|2022-03-17 00:00:00|13140.8|13139.3|13159.8|13158.9|13160.5|13159.6|13139|13137.8|7704
1647478800000|2022-03-17 01:00:00|13160.1|13158.6|13143.3|13141.8|13160.1|13158.6|13135.1|13133.6|8367
1647482400000|2022-03-17 02:00:00|13143.4|13141.9|13163|13161.5|13164.2|13162.7|13141.6|13140.1|6985
1647486000000|2022-03-17 03:00:00|13162.9|13161.4|13155.2|13153.7|13163|13161.5|13154.1|13152.9|6293
1647489600000|2022-03-17 04:00:00|13155.4|13153.9|13157.9|13157|13164.5|13163.1|13152.5|13151.3|4732
1647493200000|2022-03-17 05:00:00|13158.1|13157.2|13155|13154.1|13160.9|13159.7|13154|13152.7|5412
1647496800000|2022-03-17 06:00:00|13154.9|13154|13167.7|13166.2|13171.7|13170.6|13149.1|13147.8|6196
1647500400000|2022-03-17 07:00:00|13167.9|13166.4|13181.5|13180|13181.6|13180.6|13164.3|13163.1|7308
1647504000000|2022-03-17 08:00:00|13181.3|13179.8|13182.2|13180.7|13192|13190.5|13174.8|13173.5|9606
1647507600000|2022-03-17 09:00:00|13182.3|13180.8|13174.4|13172.9|13188.9|13187.6|13173|13171.9|9078
1647511200000|2022-03-17 10:00:00|13174.5|13173|13185.3|13184.4|13185.6|13184.4|13154.9|13153.4|9790
1647514800000|2022-03-17 11:00:00|13185.5|13184.6|13208.7|13200.1|13212|13210.5|13183.4|13182.4|7378
1647518400000|2022-03-17 12:00:00|13209|13198|13100.6|13099.1|13209|13199.7|13088|13087.1|14028
1647522000000|2022-03-17 13:00:00|13100.8|13099.3|13117.7|13116.8|13118.6|13117.1|13093.6|13092.1|10877
1647525600000|2022-03-17 14:00:00|13117.9|13117|13123.5|13122|13132.6|13131.1|13103.9|13102.7|9361
1647529200000|2022-03-17 15:00:00|13123.4|13121.9|13158.4|13157.5|13160.5|13159.4|13117.6|13116.1|8932
1647532800000|2022-03-17 16:00:00|13158.5|13157.6|13171.6|13170.1|13173.6|13172.1|13148.5|13147.6|7572
1647536400000|2022-03-17 17:00:00|13171.7|13170.2|13169.4|13167.9|13174.7|13173.7|13160.6|13159.4|6770
1647540000000|2022-03-17 18:00:00|13169.3|13167.8|13154.5|13153|13171.1|13169.9|13152|13150.6|5860
1647543600000|2022-03-17 19:00:00|13154.6|13153.1|13154.6|13153.7|13155.4|13153.9|13146.3|13144.8|5076
1647547200000|2022-03-17 20:00:00|13154.5|13153.6|13150.6|13146.4|13156|13154.5|13146.6|13142.6|2891
1647550800000|2022-03-17 21:00:00|13150.8|13146.1|13153.7|13145.4|13157.1|13150.9|13150.3|13140.6|1502
1647554400000|2022-03-17 22:00:00|13154.5|13144.3|13152.6|13150.1|13159.3|13156.8|13146.8|13142.1|3703
1647558000000|2022-03-17 23:00:00|13151.7|13148|13159.5|13158|13160|13158.5|13149.4|13146.5|3257
1647561600000|2022-03-18 00:00:00|13160.1|13158.6|13161.7|13160.2|13184.5|13183|13158.8|13157.3|6729
1647565200000|2022-03-18 01:00:00|13161.8|13160.3|13161.7|13160.8|13166.6|13165.5|13157.6|13156.5|7024
1647568800000|2022-03-18 02:00:00|13161.8|13160.9|13158.7|13157.8|13162.7|13161.8|13155|13153.8|4433
1647572400000|2022-03-18 03:00:00|13158.5|13157.6|13160.4|13158.9|13162.4|13161.1|13151.8|13150.8|4373
1647576000000|2022-03-18 04:00:00|13160|13159.1|13155.3|13154.4|13162.4|13161.2|13155|13153.6|3719
1647579600000|2022-03-18 05:00:00|13155.2|13154.3|13164.3|13163.4|13166.1|13164.8|13153.6|13152.4|5046
1647583200000|2022-03-18 06:00:00|13164.4|13163.5|13161.3|13159.8|13174|13172.7|13159|13157.9|6043
1647586800000|2022-03-18 07:00:00|13161.2|13159.7|13156.3|13154.8|13163.9|13163|13142.8|13141.6|7826
1647590400000|2022-03-18 08:00:00|13156.1|13154.6|13148.5|13147|13159.2|13157.7|13131.7|13130.2|9054
1647594000000|2022-03-18 09:00:00|13148.6|13147.1|13139.8|13138.3|13150.2|13148.7|13130.3|13129|8038
1647597600000|2022-03-18 10:00:00|13139.9|13138.4|13129.2|13128.3|13148.6|13147.4|13124.1|13123.2|8940
1647601200000|2022-03-18 11:00:00|13129.6|13128.1|13129.5|13128.6|13136.1|13135.2|13122.5|13121.3|6921
1647604800000|2022-03-18 12:00:00|13129.7|13128.8|13126.2|13124.7|13144.6|13143.3|13121.1|13119.6|7646
1647608400000|2022-03-18 13:00:00|13126.3|13124.8|13132|13130.5|13133.8|13132.3|13111.3|13110|9864
1647612000000|2022-03-18 14:00:00|13132.1|13130.6|13150.4|13149.5|13159.4|13157.9|13131|13129.5|10881
1647615600000|2022-03-18 15:00:00|13150.7|13149.2|13170.5|13169.6|13177.7|13176.5|13147.9|13146.5|10914
1647619200000|2022-03-18 16:00:00|13170.8|13169.3|13189|13187.5|13189.3|13188|13166.8|13165.4|9546
1647622800000|2022-03-18 17:00:00|13189.2|13187.7|13189.9|13188.4|13197.8|13196.5|13174.2|13173|6010
1647626400000|2022-03-18 18:00:00|13189.7|13188.2|13188.2|13186.7|13190.1|13188.6|13174.5|13173.1|6931
1647630000000|2022-03-18 19:00:00|13188.1|13186.6|13182.2|13180.7|13190.8|13189.6|13181.6|13180.1|6756
1647633600000|2022-03-18 20:00:00|13182.3|13180.8|13177.7|13176.2|13186.5|13185|13174.3|13169.4|2839
1647810000000|2022-03-20 21:00:00|13189.4|13168.4|13182.7|13167.9|13192.7|13171.7|13179.9|13162.6|917
1647813600000|2022-03-20 22:00:00|13180.9|13166.5|13172.1|13168.3|13182.6|13176.2|13169.5|13164|4025
1647817200000|2022-03-20 23:00:00|13171.7|13168.4|13160.3|13158.8|13173.8|13171.7|13159.4|13157.9|4154
1647820800000|2022-03-21 00:00:00|13160.2|13158.7|13164.2|13163.3|13165.1|13164|13155.5|13154.4|4936
1647824400000|2022-03-21 01:00:00|13164|13163.1|13166.7|13165.8|13172|13170.7|13163.6|13162.6|5332
1647828000000|2022-03-21 02:00:00|13166.6|13165.7|13165.6|13164.7|13166.9|13166|13158.7|13157.8|4480
1647831600000|2022-03-21 03:00:00|13165.7|13164.8|13158.2|13157.3|13166.4|13165.2|13158.2|13157.3|3203
1647835200000|2022-03-21 04:00:00|13158.5|13157|13154.1|13152.6|13158.9|13157.8|13153.8|13152.6|2772
1647838800000|2022-03-21 05:00:00|13153.9|13153|13155.4|13154.5|13157.6|13156.7|13149.8|13148.8|3821
1647842400000|2022-03-21 06:00:00|13155.5|13154.6|13151.2|13149.7|13161|13159.8|13149.6|13148.5|4129
1647846000000|2022-03-21 07:00:00|13151.1|13149.6|13154|13152.5|13168|13166.7|13146.5|13145.1|7108
1647849600000|2022-03-21 08:00:00|13154.1|13152.6|13150.3|13149.4|13170.7|13169.8|13150.1|13148.6|9232
1647853200000|2022-03-21 09:00:00|13150.2|13149.3|13151.2|13149.7|13157.2|13156|13142.6|13141.1|7114
1647856800000|2022-03-21 10:00:00|13150.6|13149.4|13136.1|13134.6|13153.4|13152.2|13135.6|13134.4|6334
1647860400000|2022-03-21 11:00:00|13136.2|13134.7|13142.3|13140.8|13143.8|13142.6|13127.4|13126.4|8365
1647864000000|2022-03-21 12:00:00|13141.5|13140.6|13153.4|13152.5|13158.1|13157.2|13136.7|13135.5|7843
1647867600000|2022-03-21 13:00:00|13153.5|13152.6|13173.9|13173|13188.3|13187.4|13152.6|13151.7|9098
1647871200000|2022-03-21 14:00:00|13174.1|13173.2|13198.7|13197.8|13199.5|13198.6|13171.1|13170.2|9491
1647874800000|2022-03-21 15:00:00|13198.6|13197.7|13200.2|13199.3|13210.6|13209.7|13186.9|13185.6|8368
1647878400000|2022-03-21 16:00:00|13200.3|13199.4|13198.8|13197.9|13207.4|13206.3|13186|13184.9|11516
1647882000000|2022-03-21 17:00:00|13199.1|13197.6|13177.6|13176.1|13203.1|13201.7|13167.9|13166.5|9545
1647885600000|2022-03-21 18:00:00|13177.7|13176.2|13160.4|13159.5|13178.7|13177.7|13159.4|13158.5|7471
1647889200000|2022-03-21 19:00:00|13160.5|13159.6|13164.8|13163.3|13164.8|13163.3|13155.7|13154.6|7071
1647892800000|2022-03-21 20:00:00|13164.7|13163.2|13174.7|13163.7|13175.1|13168.7|13158.4|13156.9|3867
1647896400000|2022-03-21 21:00:00|13175|13164|13169.1|13161.4|13178.3|13170.4|13164.8|13153.8|2460
1647900000000|2022-03-21 22:00:00|13168.9|13161.3|13168.9|13166.5|13172.9|13167.6|13164.5|13158.5|2587
1647903600000|2022-03-21 23:00:00|13168.4|13166.9|13169.9|13168.4|13170|13168.8|13164.4|13162.9|2756
1647907200000|2022-03-22 00:00:00|13169.8|13168.3|13138.9|13137.4|13169.9|13168.6|13133.9|13132.1|6453
1647910800000|2022-03-22 01:00:00|13138.8|13137.3|13144|13142.5|13149.8|13148.3|13138.1|13136.6|7205
1647914400000|2022-03-22 02:00:00|13143.9|13142.4|13152.3|13151.4|13152.8|13151.9|13142.1|13141|5144
1647918000000|2022-03-22 03:00:00|13152.2|13151.3|13152.3|13151.4|13155.1|13154.2|13145.5|13144.4|4485
1647921600000|2022-03-22 04:00:00|13152.2|13151.3|13135.4|13134.5|13152.7|13151.8|13126|13124.8|6276
1647925200000|2022-03-22 05:00:00|13135.5|13134.6|13127.4|13125.9|13139.4|13138.5|13124.3|13123.2|5976
1647928800000|2022-03-22 06:00:00|13127.3|13125.8|13123.9|13122.4|13132.3|13131.4|13120.8|13119.9|6191
1647932400000|2022-03-22 07:00:00|13123.8|13122.3|13140.2|13139.3|13142.1|13141.2|13120.6|13119.6|6836
1647936000000|2022-03-22 08:00:00|13140.1|13139.2|13177.7|13176.8|13194.6|13193.1|13131.8|13130.3|10841
1647939600000|2022-03-22 09:00:00|13177.6|13176.7|13186.2|13184.7|13197.4|13196.5|13173.2|13172.2|8780
1647943200000|2022-03-22 10:00:00|13185.5|13184.6|13211.4|13210.5|13217.8|13216.3|13178.6|13177.6|8607
1647946800000|2022-03-22 11:00:00|13211.3|13210.4|13221.6|13220.7|13228|13227.1|13206.5|13205.6|8245
1647950400000|2022-03-22 12:00:00|13221.8|13220.9|13234.6|13233.1|13248.3|13247.4|13220.1|13219.2|9083
1647954000000|2022-03-22 13:00:00|13234.4|13233.5|13267.8|13266.9|13268.7|13267.8|13234.4|13233.4|9420
1647957600000|2022-03-22 14:00:00|13267.9|13267|13251.6|13250.7|13274.6|13273.4|13247.6|13246.7|9171
1647961200000|2022-03-22 15:00:00|13251.7|13250.8|13259.4|13258.5|13261.4|13260.5|13235.6|13234.5|9069
1647964800000|2022-03-22 16:00:00|13259.6|13258.7|13254.1|13252.6|13260.3|13259.1|13247.3|13246.3|7450
1647968400000|2022-03-22 17:00:00|13253.9|13253|13252|13251.1|13261.1|13260.2|13247.7|13246.4|6131
1647972000000|2022-03-22 18:00:00|13251.9|13251|13254.4|13253.5|13258|13257.1|13251|13250.1|4818
1647975600000|2022-03-22 19:00:00|13254.3|13253.4|13260.2|13259.3|13264.7|13263.6|13248.2|13247.3|4773
1647979200000|2022-03-22 20:00:00|13260.3|13259.4|13266.1|13258.9|13266.1|13262.9|13256.6|13255.4|2404
1647982800000|2022-03-22 21:00:00|13266.2|13258.5|13264.9|13257.6|13273.6|13263.1|13262.3|13251.3|2437
1647986400000|2022-03-22 22:00:00|13265|13257.7|13271.7|13269.6|13273.6|13271.2|13260.6|13251.4|3115
1647990000000|2022-03-22 23:00:00|13271.4|13269.9|13266.9|13265.4|13271.4|13269.9|13263|13261.4|3027
1647993600000|2022-03-23 00:00:00|13267|13265.5|13271.4|13270.5|13276.1|13274.6|13266.7|13265.2|5522
1647997200000|2022-03-23 01:00:00|13271.3|13270.4|13281.3|13280.4|13281.7|13280.8|13270.3|13269.4|5248
1648000800000|2022-03-23 02:00:00|13281.1|13280.2|13289.1|13288.2|13299.5|13298.2|13280.1|13279|5188
1648004400000|2022-03-23 03:00:00|13289.2|13288.3|13285.7|13284.2|13293.4|13292.5|13282.5|13281.1|4464
1648008000000|2022-03-23 04:00:00|13285.5|13284.6|13280.1|13279.2|13287.2|13286.3|13278.5|13277.6|3633
1648011600000|2022-03-23 05:00:00|13280|13279.1|13287.3|13286.4|13292.7|13291.2|13277.5|13276.6|4698
1648015200000|2022-03-23 06:00:00|13287.6|13286.1|13280.4|13272.2|13287.6|13286.3|13273.5|13269.5|5028
1648018800000|2022-03-23 07:00:00|13279.8|13272.7|13261.6|13260.7|13288.6|13287.1|13257.1|13256.2|6970
1648022400000|2022-03-23 08:00:00|13261.8|13260.9|13223.1|13222.2|13263.2|13262.3|13221.5|13220.6|7062
1648026000000|2022-03-23 09:00:00|13223.2|13222.3|13227.8|13226.9|13245.2|13244.3|13217.7|13216.8|7199
1648029600000|2022-03-23 10:00:00|13227.9|13227|13218.7|13217.8|13232.9|13231.9|13215.1|13213.9|6476
1648033200000|2022-03-23 11:00:00|13218.9|13218|13208.6|13207.7|13222.4|13221.5|13200.3|13199.4|7713
1648036800000|2022-03-23 12:00:00|13208.7|13207.8|13195.3|13194.4|13210.1|13208.9|13178.8|13177.9|7698
1648040400000|2022-03-23 13:00:00|13195.4|13194.5|13176.4|13174.9|13201.7|13200.8|13176|13174.5|8586
1648044000000|2022-03-23 14:00:00|13176.3|13174.8|13196|13195.1|13207.8|13206.9|13176.3|13174.8|8506
1648047600000|2022-03-23 15:00:00|13195.9|13195|13212.3|13211.4|13215|13214.1|13195.9|13195|7354
1648051200000|2022-03-23 16:00:00|13212.1|13211.2|13202.7|13201.8|13215|13214.1|13199.5|13198.6|6019
1648054800000|2022-03-23 17:00:00|13202.8|13201.9|13207.9|13207|13211.3|13210.1|13198.3|13197.4|5079
1648058400000|2022-03-23 18:00:00|13208|13207.1|13205.7|13204.8|13213|13212.1|13204.5|13203.6|4131
1648062000000|2022-03-23 19:00:00|13205.8|13204.9|13210.5|13209|13212|13210.6|13205.1|13203.6|4526
1648065600000|2022-03-23 20:00:00|13210.6|13209.1|13209.1|13200.5|13212|13210.5|13206.2|13199.8|1972
1648069200000|2022-03-23 21:00:00|13209.9|13199.6|13206.6|13201.7|13216.6|13205.6|13203.7|13198.4|2322
1648072800000|2022-03-23 22:00:00|13206.4|13200.2|13200.5|13197.7|13211.6|13209.7|13196.7|13194.4|3135
1648076400000|2022-03-23 23:00:00|13200|13197.8|13206.1|13204.6|13207.7|13206.2|13199.9|13197.8|3250
1648080000000|2022-03-24 00:00:00|13206.3|13204.8|13199.9|13199|13213.7|13212.6|13197.8|13196.3|5877
1648083600000|2022-03-24 01:00:00|13200|13199.1|13192.1|13191.2|13201.5|13200.3|13184.2|13183.3|7044
1648087200000|2022-03-24 02:00:00|13192.2|13191.3|13192.5|13191.6|13193.5|13192.6|13188|13186.8|5049
1648090800000|2022-03-24 03:00:00|13192.6|13191.7|13193.6|13192.7|13196.4|13195.4|13188.7|13187.7|5206
1648094400000|2022-03-24 04:00:00|13193.7|13192.8|13191.4|13189.9|13195.8|13194.9|13184.1|13183.1|4373
1648098000000|2022-03-24 05:00:00|13191.3|13189.8|13184.7|13183.8|13191.9|13191|13182.5|13181.4|5768
1648101600000|2022-03-24 06:00:00|13184.6|13183.7|13190.9|13189.4|13202.2|13201.3|13184.4|13183.5|6101
1648105200000|2022-03-24 07:00:00|13190.8|13189.3|13182.7|13181.8|13206|13205.1|13181.4|13180.5|6860
1648108800000|2022-03-24 08:00:00|13182.8|13181.9|13161.3|13159.8|13193.4|13192.3|13158.3|13157|10520
1648112400000|2022-03-24 09:00:00|13161.4|13159.9|13176.1|13174.6|13179.4|13178.3|13157.6|13156.4|7838
1648116000000|2022-03-24 10:00:00|13176|13174.5|13196.1|13195.2|13197.1|13195.9|13172.1|13170.7|7701
1648119600000|2022-03-24 11:00:00|13196|13195.1|13203.1|13202.2|13212.9|13211.4|13180.9|13179.4|9423
1648123200000|2022-03-24 12:00:00|13202.9|13202|13199.2|13197.7|13215.2|13213.7|13187.5|13186|8512
1648126800000|2022-03-24 13:00:00|13199|13197.5|13181.2|13179.7|13199.9|13198.7|13168.7|13167|10108
1648130400000|2022-03-24 14:00:00|13181.3|13179.8|13192.8|13191.3|13194.9|13194|13167.5|13166.2|10670
1648134000000|2022-03-24 15:00:00|13192.7|13191.2|13185|13183.5|13206|13205.1|13180.8|13179.4|10972
1648137600000|2022-03-24 16:00:00|13184.9|13183.4|13180|13178.5|13190.5|13189.3|13178.6|13177.3|8129
1648141200000|2022-03-24 17:00:00|13179.7|13178.8|13171.7|13170.8|13184.6|13183.3|13170.8|13169.4|7425
1648144800000|2022-03-24 18:00:00|13171.6|13170.7|13183.6|13182.1|13184.3|13183.1|13167.8|13166.5|6454
1648148400000|2022-03-24 19:00:00|13183.4|13181.9|13191.6|13190.1|13196.5|13195.2|13179|13177.5|4817
1648152000000|2022-03-24 20:00:00|13191.8|13190.3|13189.3|13185.9|13195.1|13190.5|13183.8|13182.3|2805
1648155600000|2022-03-24 21:00:00|13189.7|13186.1|13187.5|13181.4|13198.5|13187.8|13185.8|13176.6|1827
1648159200000|2022-03-24 22:00:00|13188.4|13180.5|13192.4|13189.9|13194.1|13191.4|13186.8|13178.4|2999
1648162800000|2022-03-24 23:00:00|13192|13189.6|13195.1|13193.6|13197.9|13196.4|13189.7|13188.2|2842
1648166400000|2022-03-25 00:00:00|13195|13193.5|13189.7|13188.2|13199.7|13198.2|13184.7|13183.2|5884
1648170000000|2022-03-25 01:00:00|13189.4|13188.5|13213.8|13212.3|13213.8|13212.4|13187|13185.8|8164
1648173600000|2022-03-25 02:00:00|13213.7|13212.2|13207.8|13206.3|13214.3|13213|13199.9|13199|5423
1648177200000|2022-03-25 03:00:00|13207.7|13206.2|13207.1|13205.6|13213.8|13212.5|13205.4|13204.1|4966
1648180800000|2022-03-25 04:00:00|13206.9|13205.4|13222.9|13221.4|13225.7|13224.6|13206.6|13205.3|5496
1648184400000|2022-03-25 05:00:00|13222.6|13221.1|13218.8|13217.9|13224.2|13223.1|13213.3|13212.1|3958
1648188000000|2022-03-25 06:00:00|13218.9|13218|13214.2|13210.5|13221.3|13219.5|13206.9|13205.7|4473
1648191600000|2022-03-25 07:00:00|13215.6|13211.3|13190.5|13189|13218.1|13211.3|13187.1|13186.1|6637
1648195200000|2022-03-25 08:00:00|13190.6|13189.1|13163.1|13161.6|13193.5|13192.6|13161.2|13159.7|9133
1648198800000|2022-03-25 09:00:00|13163.2|13161.7|13165.1|13163.6|13177.5|13176.5|13160|13158.5|7767
1648202400000|2022-03-25 10:00:00|13165.2|13163.7|13189.9|13189|13190.3|13189.1|13163.7|13162.4|6205
1648206000000|2022-03-25 11:00:00|13190.2|13188.7|13198|13197.1|13201.1|13199.6|13181.1|13180.1|6854
1648209600000|2022-03-25 12:00:00|13198.1|13197.2|13196.5|13195|13206|13205|13193.5|13192.4|6700
1648213200000|2022-03-25 13:00:00|13196.8|13195.3|13188.3|13186|13200.6|13199.7|13179.6|13178.1|10888
1648216800000|2022-03-25 14:00:00|13188|13186.5|13209.1|13208.2|13223.2|13222.3|13182.5|13181.1|10809
1648220400000|2022-03-25 15:00:00|13209.3|13208.4|13191.9|13191|13209.5|13208.6|13189.2|13187.8|10827
1648224000000|2022-03-25 16:00:00|13191.8|13190.9|13190.6|13189.1|13200|13198.5|13181.7|13180.2|9555
1648227600000|2022-03-25 17:00:00|13190.5|13189|13195.2|13194.3|13195.7|13194.3|13181.9|13180.4|7631
1648231200000|2022-03-25 18:00:00|13195.1|13194.2|13184.4|13182.9|13199.1|13197.6|13183.7|13182.2|6886
1648234800000|2022-03-25 19:00:00|13184.5|13183|13191|13189.5|13194.2|13192.7|13180|13178.5|5630
1648238400000|2022-03-25 20:00:00|13191.1|13189.6|13182.9|13181.4|13191.3|13189.8|13179.4|13175.5|3014
1648411200000|2022-03-27 20:00:00|13184.8|13170.9|13193.6|13175|13204.7|13183.7|13183.9|13165.3|72
1648414800000|2022-03-27 21:00:00|13204.7|13183.7|13189.4|13178.4|13204.7|13188.7|13183.2|13172.2|1929
1648418400000|2022-03-27 22:00:00|13190|13179|13173.7|13171.6|13191.8|13181|13171.8|13169.1|3517
1648422000000|2022-03-27 23:00:00|13173.4|13171.9|13173.9|13172.4|13176.6|13175.4|13169.3|13167.9|3084
1648425600000|2022-03-28 00:00:00|13173.7|13172.2|13159.6|13158.1|13177.2|13176.3|13156.4|13155.2|5579
1648429200000|2022-03-28 01:00:00|13158.8|13157.9|13161.7|13160.2|13167.2|13165.8|13149.7|13148.8|8677
1648432800000|2022-03-28 02:00:00|13161.6|13160.1|13156.8|13155.3|13167|13165.8|13146.2|13144.9|7855
1648436400000|2022-03-28 03:00:00|13156.7|13155.2|13155.1|13153.6|13161|13159.8|13148|13146.9|4677
1648440000000|2022-03-28 04:00:00|13155|13153.5|13147.6|13146.1|13158.4|13157.3|13147.2|13145.8|5209
1648443600000|2022-03-28 05:00:00|13147.3|13145.8|13138.2|13136.7|13147.9|13146.7|13136.1|13134.9|5309
1648447200000|2022-03-28 06:00:00|13137.9|13137|13156.6|13155.7|13157.9|13157|13131|13130|7875
1648450800000|2022-03-28 07:00:00|13156.5|13155.6|13146.8|13145.9|13165|13164.1|13142|13141|10758
1648454400000|2022-03-28 08:00:00|13146.9|13146|13163.3|13162.4|13168.5|13167.2|13138.9|13138|11702
1648458000000|2022-03-28 09:00:00|13163.4|13162.5|13131.9|13131|13163.4|13162.5|13126.2|13124.9|9541
1648461600000|2022-03-28 10:00:00|13132|13131.1|13156.1|13155.2|13160.1|13159.2|13131.1|13130.2|8599
1648465200000|2022-03-28 11:00:00|13156|13155.1|13115.4|13113.9|13158.7|13157.8|13106.2|13104.7|8931
1648468800000|2022-03-28 12:00:00|13115.3|13113.8|13101.4|13099.9|13118.1|13116.7|13097.4|13096.1|10892
1648472400000|2022-03-28 13:00:00|13101.5|13100|13082.8|13081.3|13106.5|13105.1|13079.7|13078.4|11890
1648476000000|2022-03-28 14:00:00|13082.5|13081|13083.5|13082.6|13088|13087.1|13067.6|13066.1|10742
1648479600000|2022-03-28 15:00:00|13083.3|13082.4|13091.6|13090.7|13096.1|13094.9|13080.9|13080|9023
1648483200000|2022-03-28 16:00:00|13091.7|13090.2|13090.6|13089.7|13099.6|13097.8|13085.7|13084.3|7536
1648486800000|2022-03-28 17:00:00|13090.5|13089.6|13086.9|13086|13100.5|13099.2|13086.6|13085.6|6187
1648490400000|2022-03-28 18:00:00|13087.2|13085.7|13096.9|13096|13098.7|13097.8|13084.3|13083.4|6144
1648494000000|2022-03-28 19:00:00|13096.8|13095.9|13094.2|13093.3|13097.8|13096.6|13082.7|13081.4|5921
1648497600000|2022-03-28 20:00:00|13094.6|13093.1|13096.5|13085.5|13099.4|13095|13090|13085|2890
1648501200000|2022-03-28 21:00:00|13096|13085|13098.6|13091.6|13100.9|13092.7|13094.8|13083.9|1948
1648504800000|2022-03-28 22:00:00|13099.6|13091.5|13100.2|13098.7|13105.3|13103.2|13095.8|13088|3353
1648508400000|2022-03-28 23:00:00|13100.5|13098.2|13100.1|13098.6|13107.3|13105.8|13098.8|13097|3160
1648512000000|2022-03-29 00:00:00|13100|13098.5|13080.6|13079.7|13103.8|13102.4|13079|13077.7|7848
1648515600000|2022-03-29 01:00:00|13080.5|13079.6|13104.3|13102.8|13106.8|13105.7|13080.5|13079.4|7932
1648519200000|2022-03-29 02:00:00|13104.2|13102.7|13100.4|13098.9|13106.2|13104.9|13095.5|13094.6|5274
1648522800000|2022-03-29 03:00:00|13100.3|13098.8|13096.5|13095.6|13104|13102.9|13091.8|13090.4|5117
1648526400000|2022-03-29 04:00:00|13096.8|13095.3|13093.7|13092.8|13104.9|13103.8|13093.1|13092.2|4850
1648530000000|2022-03-29 05:00:00|13093.6|13092.7|13095.8|13094.3|13097.9|13096.6|13088.1|13086.6|5779
1648533600000|2022-03-29 06:00:00|13095.9|13094.4|13109.7|13108.2|13110.8|13109.4|13092.5|13091.1|7879
1648537200000|2022-03-29 07:00:00|13109.4|13108.5|13092.1|13091.2|13116.2|13115.3|13087.2|13086.1|9769
1648540800000|2022-03-29 08:00:00|13092|13091.1|13060.6|13059.7|13109.5|13108.5|13056.9|13055.4|9502
1648544400000|2022-03-29 09:00:00|13060.7|13059.8|13086|13084.5|13099.9|13098.4|13051.6|13050.4|12062
1648548000000|2022-03-29 10:00:00|13086.1|13084.6|13097.1|13096.2|13110.2|13109|13083.7|13082.6|8942
1648551600000|2022-03-29 11:00:00|13097|13096.1|13129.2|13128.3|13149.1|13147.6|13065.8|13064.9|12623
1648555200000|2022-03-29 12:00:00|13129.7|13128.8|13146.5|13145|13160.7|13159.3|13123.3|13121.8|15808
1648558800000|2022-03-29 13:00:00|13146.6|13145.1|13134.2|13130.4|13151.1|13149.6|13128.8|13127.9|11171
1648562400000|2022-03-29 14:00:00|13134|13130.9|13136.4|13135.5|13158|13156.5|13128.8|13127.3|12166
1648566000000|2022-03-29 15:00:00|13136.3|13135.4|13130.3|13128.8|13144|13143|13129|13127.7|11436
1648569600000|2022-03-29 16:00:00|13130.4|13128.9|13086.5|13085.6|13130.6|13129.1|13081.5|13080.2|8303
1648573200000|2022-03-29 17:00:00|13086.7|13085.2|13074.4|13072.9|13086.8|13085.3|13060.9|13059.5|6797
1648576800000|2022-03-29 18:00:00|13074.3|13072.8|13095.3|13093.8|13095.9|13095|13072|13070.8|6386
1648580400000|2022-03-29 19:00:00|13095|13094.1|13099.6|13098.1|13106.7|13105.2|13094|13092.5|6119
1648584000000|2022-03-29 20:00:00|13099.5|13098|13098.8|13089.1|13099.8|13098.3|13091.1|13088.8|2264
1648587600000|2022-03-29 21:00:00|13099.8|13088.8|13101|13094.9|13102.1|13095.4|13092.4|13081.4|2643
1648591200000|2022-03-29 22:00:00|13100.8|13094.4|13098.5|13097|13105|13101.9|13098|13093.3|3086
1648594800000|2022-03-29 23:00:00|13098.6|13097.1|13093.7|13092.2|13102.2|13100.6|13093.7|13092.2|2825
1648598400000|2022-03-30 00:00:00|13093.5|13092.6|13098.5|13097.6|13102|13100.8|13089.1|13088|7524
1648602000000|2022-03-30 01:00:00|13098.6|13097.7|13095.6|13094.7|13108.6|13107.7|13093.1|13091.9|8929
1648605600000|2022-03-30 02:00:00|13095.7|13094.8|13106.3|13105.4|13107.6|13106.7|13093.1|13091.9|7699
1648609200000|2022-03-30 03:00:00|13106.4|13105.5|13107.6|13106.7|13112.6|13111.3|13100.6|13099.3|7473
1648612800000|2022-03-30 04:00:00|13107.7|13106.8|13101.4|13100.5|13110.6|13109.6|13100|13098.5|5690
1648616400000|2022-03-30 05:00:00|13101.3|13100.4|13121.8|13120.3|13123.8|13122.6|13099.7|13098.2|6457
1648620000000|2022-03-30 06:00:00|13121.9|13120.4|13123.7|13122.8|13131.5|13130.3|13111.8|13110.3|9468
1648623600000|2022-03-30 07:00:00|13124|13122.5|13127.1|13126.2|13135|13133.8|13106|13104.5|11488
1648627200000|2022-03-30 08:00:00|13127.4|13126.5|13140.9|13140|13142.6|13141.2|13118.3|13117|11691
1648630800000|2022-03-30 09:00:00|13141|13140.1|13152.1|13151.2|13161|13160.1|13134.3|13133.4|8486
1648634400000|2022-03-30 10:00:00|13151.9|13151|13141.8|13140.9|13153|13151.8|13130.2|13129.1|9827
1648638000000|2022-03-30 11:00:00|13142.2|13140.7|13159.8|13158.9|13162.4|13161.1|13137.8|13136.9|8010
1648641600000|2022-03-30 12:00:00|13159.9|13159|13159.5|13158.6|13168.5|13167.6|13147.1|13144.2|11105
1648645200000|2022-03-30 13:00:00|13159.4|13158.5|13174|13173.1|13180.3|13179|13149.8|13148.9|11262
1648648800000|2022-03-30 14:00:00|13174.3|13173.4|13172.9|13172|13183.4|13182.3|13161.8|13160.6|11073
1648652400000|2022-03-30 15:00:00|13172.7|13171.8|13150.4|13149.5|13177.3|13176.4|13148.4|13147.1|8971
1648656000000|2022-03-30 16:00:00|13150.2|13149.3|13144.4|13143.5|13156|13154.8|13141|13140|7064
1648659600000|2022-03-30 17:00:00|13144.5|13143.6|13129.1|13128.2|13144.8|13143.9|13127.4|13126.4|5332
1648663200000|2022-03-30 18:00:00|13129.3|13128.4|13138.5|13137.6|13138.6|13137.7|13128.7|13127.8|4336
1648666800000|2022-03-30 19:00:00|13138.7|13137.8|13134.6|13133.1|13139.6|13138.1|13131.2|13129.9|5645
1648670400000|2022-03-30 20:00:00|13134.7|13133.2|13140.3|13129.7|13140.3|13138|13133.8|13129.7|2147
1648674000000|2022-03-30 21:00:00|13140.7|13130|13138.2|13132.3|13141.2|13132.8|13136.6|13127.3|10735
1648677600000|2022-03-30 22:00:00|13139.1|13132|13140|13138.5|13140.6|13138.9|13136.1|13130.4|4040
1648681200000|2022-03-30 23:00:00|13139.7|13138.2|13138.2|13136.7|13141.1|13139.1|13132.7|13131.2|3301
1648684800000|2022-03-31 00:00:00|13138.1|13136.6|13142.4|13140.9|13143.4|13142.3|13128.8|13127.7|10108
1648688400000|2022-03-31 01:00:00|13142.7|13141.2|13135.8|13134.9|13144.8|13143.3|13130|13128.8|7720
1648692000000|2022-03-31 02:00:00|13135.9|13135|13121.2|13120.3|13136.1|13135|13121.2|13120.3|5475
1648695600000|2022-03-31 03:00:00|13121.1|13120.2|13117|13116.1|13123|13122|13115.2|13114.2|4799
1648699200000|2022-03-31 04:00:00|13116.9|13116|13116|13115.1|13118.4|13117.4|13110.5|13109.5|3998
1648702800000|2022-03-31 05:00:00|13115.9|13115|13129|13126.5|13129.2|13127|13113.6|13112.4|5409
1648706400000|2022-03-31 06:00:00|13128.9|13126.6|13136|13135.1|13143.2|13142|13126.1|13124.9|8618
1648710000000|2022-03-31 07:00:00|13136.1|13135.2|13136|13135.1|13148.9|13147.8|13133.4|13132.1|9712
1648713600000|2022-03-31 08:00:00|13136.1|13134.6|13121.8|13120.3|13143.8|13142.9|13111.1|13109.9|10034
1648717200000|2022-03-31 09:00:00|13121.6|13120.1|13122.2|13121.3|13131.2|13130.3|13112.3|13111.3|9420
1648720800000|2022-03-31 10:00:00|13122.1|13121.2|13120.4|13118.9|13133.9|13132.3|13118.1|13117.2|8707
1648724400000|2022-03-31 11:00:00|13120.3|13118.8|13126.2|13125.3|13141.2|13140.3|13116.8|13115.7|8698
1648728000000|2022-03-31 12:00:00|13126.1|13125.2|13140|13138.5|13142|13140.7|13118.4|13117.5|8594
1648731600000|2022-03-31 13:00:00|13139.9|13138.4|13134.8|13133.3|13142.6|13141.4|13106.7|13105.2|13051
1648735200000|2022-03-31 14:00:00|13134.5|13133|13162.3|13160.8|13171.1|13169.6|13112.9|13111.6|13377
1648738800000|2022-03-31 15:00:00|13161.8|13160.3|13150.6|13149.7|13176.6|13175.1|13140.3|13138.8|11496
1648742400000|2022-03-31 16:00:00|13150.7|13149.8|13138.9|13138|13151.5|13150.5|13134|13132.8|6896
1648746000000|2022-03-31 17:00:00|13138.7|13137.8|13143.2|13142.3|13153.2|13152.3|13137.2|13135.9|5569
1648749600000|2022-03-31 18:00:00|13143.3|13142.4|13135.3|13134.4|13143.3|13142.4|13131|13129.9|5865
1648753200000|2022-03-31 19:00:00|13135.2|13134.3|13137.9|13136.4|13149.5|13148.4|13133.3|13132|6104
1648756800000|2022-03-31 20:00:00|13138.1|13136.6|13143.5|13133.3|13148|13146.6|13135.9|13131.7|3388
1648760400000|2022-03-31 21:00:00|13143.9|13133.1|13141.8|13135.5|13157.5|13146.5|13140.7|13129.7|13531
1648764000000|2022-03-31 22:00:00|13140.6|13134.9|13148.5|13145.4|13153.4|13150.8|13140.6|13132.8|11598
1648767600000|2022-03-31 23:00:00|13148.4|13145.7|13146.4|13144.9|13150.1|13148.4|13141|13139.7|3361
1648771200000|2022-04-01 00:00:00|13146.1|13145.2|13138|13136.5|13147.6|13146.6|13132.2|13131|6616
1648774800000|2022-04-01 01:00:00|13138.2|13136.7|13136.2|13135.3|13140.7|13139.3|13133.3|13132.2|5718
1648778400000|2022-04-01 02:00:00|13136|13135.1|13125.3|13123.8|13138.7|13137.5|13123|13122.1|5361
1648782000000|2022-04-01 03:00:00|13125.4|13123.9|13135.4|13133.9|13136.3|13135.3|13122.5|13121.3|4322
1648785600000|2022-04-01 04:00:00|13135.3|13133.8|13131.3|13130.4|13136.2|13135|13129.8|13128.9|3710
1648789200000|2022-04-01 05:00:00|13131.4|13130.5|13134.2|13132.7|13139.8|13138.7|13130.1|13129|4271
1648792800000|2022-04-01 06:00:00|13134.1|13132.6|13124.3|13122.8|13137.7|13136.4|13120.2|13119.3|7234
1648796400000|2022-04-01 07:00:00|13123.9|13123|13123.6|13122.7|13131.7|13130.2|13113.5|13112.6|9534
1648800000000|2022-04-01 08:00:00|13124|13122.5|13129.7|13128.2|13130.5|13129|13116|13114.9|8115
1648803600000|2022-04-01 09:00:00|13129.8|13128.3|13128.4|13126.9|13134.2|13132.7|13123.1|13121.8|8898
1648807200000|2022-04-01 10:00:00|13128.5|13127|13142|13141.1|13146.6|13145.1|13128.4|13127|6436
1648810800000|2022-04-01 11:00:00|13141.9|13141|13131.2|13130.3|13145.7|13144.6|13131.2|13130|6953
1648814400000|2022-04-01 12:00:00|13131.7|13130.8|13112.6|13111.7|13135.4|13134.2|13109|13107.5|9384
1648818000000|2022-04-01 13:00:00|13112.9|13112|13101.9|13096.2|13118.7|13117.8|13090.9|13089.9|9119
1648821600000|2022-04-01 14:00:00|13101.7|13096.5|13108.6|13107.7|13113.3|13112.4|13086.8|13085.9|10974
1648825200000|2022-04-01 15:00:00|13108.4|13107.5|13113.3|13112.4|13114.3|13113.4|13099.9|13099|7867
1648828800000|2022-04-01 16:00:00|13113|13112.1|13105|13104.1|13115.3|13114.1|13102.6|13101.7|5827
1648832400000|2022-04-01 17:00:00|13104.9|13104|13095.6|13094.7|13105.8|13104.7|13092.6|13091.5|5883
1648836000000|2022-04-01 18:00:00|13095.7|13094.8|13106.9|13106|13109.2|13108.3|13094.8|13093.9|5025
1648839600000|2022-04-01 19:00:00|13106.7|13105.8|13114.5|13113|13114.8|13113.6|13106.2|13104.9|5613
1648843200000|2022-04-01 20:00:00|13114.7|13113.2|13115.7|13114.2|13121.8|13115.2|13110|13106.9|2829
1649016000000|2022-04-03 20:00:00|13109.5|13092.3|13105.5|13084.5|13126.5|13105.5|13101.2|13083.8|195
1649019600000|2022-04-03 21:00:00|13105|13085.8|13113.5|13102.5|13127.3|13116.3|13104.2|13085.2|2397
1649023200000|2022-04-03 22:00:00|13113.1|13103.3|13106.6|13102.9|13117.4|13107.5|13100.8|13096.7|4048
1649026800000|2022-04-03 23:00:00|13106.4|13103.1|13105.3|13103.8|13108.4|13106.2|13101.1|13099.9|2604
1649030400000|2022-04-04 00:00:00|13105.5|13104|13113.1|13111.6|13117.2|13115.7|13102|13100.9|5435
1649034000000|2022-04-04 01:00:00|13112.6|13111.7|13113.6|13112.7|13118|13117.1|13107.5|13106.3|4604
1649037600000|2022-04-04 02:00:00|13113.5|13112.6|13114.4|13113.5|13114.9|13113.7|13109.3|13108.1|3969
1649041200000|2022-04-04 03:00:00|13114.5|13113.6|13115.9|13114.4|13121|13119.8|13111.7|13110.7|3426
1649044800000|2022-04-04 04:00:00|13115.8|13114.3|13118.6|13117.7|13120.1|13119.1|13114.9|13114|3134
1649048400000|2022-04-04 05:00:00|13118.7|13117.8|13128.8|13127.9|13129.3|13128.4|13117.8|13116.9|4130
1649052000000|2022-04-04 06:00:00|13128.7|13127.8|13127.6|13126.7|13134.5|13133.3|13118.5|13117.6|6257
1649055600000|2022-04-04 07:00:00|13127.5|13126.6|13128.1|13127.2|13137.9|13136.5|13122.9|13121.8|8027
1649059200000|2022-04-04 08:00:00|13128.2|13127.3|13115.6|13114.7|13129.7|13128.8|13114.6|13113.5|7916
1649062800000|2022-04-04 09:00:00|13115.7|13114.8|13118.4|13117.5|13124.8|13123.6|13115.1|13114.1|7054
1649066400000|2022-04-04 10:00:00|13118.5|13117.6|13094.8|13093.9|13123.6|13122.5|13093.6|13092.5|6700
1649070000000|2022-04-04 11:00:00|13094.9|13094|13096.8|13095.9|13107|13105.8|13093.9|13092.9|7561
1649073600000|2022-04-04 12:00:00|13097.3|13096.4|13107.8|13106.9|13123|13121.9|13095.6|13094.7|8009
1649077200000|2022-04-04 13:00:00|13108|13106.5|13118|13116.5|13120.2|13119.3|13099.8|13098.9|8863
1649080800000|2022-04-04 14:00:00|13117.7|13116.8|13115.1|13114.2|13129.6|13128.7|13112|13111.1|8970
1649084400000|2022-04-04 15:00:00|13115.2|13114.3|13115.9|13115|13124.6|13123.7|13110|13109.1|7295
1649088000000|2022-04-04 16:00:00|13116|13115.1|13104.3|13103.4|13118|13116.7|13100.2|13099.1|6197
1649091600000|2022-04-04 17:00:00|13104.1|13103.2|13100.6|13099.7|13105.8|13104.7|13097.4|13096.5|5985
1649095200000|2022-04-04 18:00:00|13100.5|13099.6|13115.2|13114.3|13118.5|13117.5|13097.5|13096.6|5604
1649098800000|2022-04-04 19:00:00|13115.3|13114.4|13115.7|13114.2|13121.4|13119.9|13114.2|13112.8|4568
1649102400000|2022-04-04 20:00:00|13115.8|13114.3|13117.1|13112.2|13118.6|13116.5|13113|13111|1950
1649106000000|2022-04-04 21:00:00|13117.8|13111.3|13119.4|13113.3|13122.4|13114.4|13116.3|13106.5|1848
1649109600000|2022-04-04 22:00:00|13118.9|13112.3|13114.5|13113|13120.6|13115.2|13112.4|13109.9|2785
1649113200000|2022-04-04 23:00:00|13114.4|13112.9|13113.6|13112.1|13117.1|13115.6|13112.5|13111|1713
1649116800000|2022-04-05 00:00:00|13113.5|13112|13111.9|13110.4|13117.8|13116.3|13106.8|13105.3|5062
1649120400000|2022-04-05 01:00:00|13112|13110.5|13118|13116.5|13118.7|13117.7|13109.5|13108.2|3935
1649124000000|2022-04-05 02:00:00|13117.9|13116.4|13115.1|13113.6|13123.6|13122.4|13112.5|13111.1|2979
1649127600000|2022-04-05 03:00:00|13115.2|13113.7|13114.7|13113.8|13117.8|13116.3|13113|13111.5|2433
1649131200000|2022-04-05 04:00:00|13114.6|13113.7|13120.9|13120|13124.8|13123.3|13107.4|13106.3|7278
1649134800000|2022-04-05 05:00:00|13121|13120.1|13130.4|13128.9|13135.6|13134.1|13119.2|13117.7|5366
1649138400000|2022-04-05 06:00:00|13130.3|13128.8|13136.5|13135|13139|13137.5|13120.8|13119.3|6456
1649142000000|2022-04-05 07:00:00|13136.1|13135.2|13126.9|13125.4|13145.7|13144.2|13125.5|13124|8262
1649145600000|2022-04-05 08:00:00|13126.8|13125.3|13120.8|13119.3|13134|13132.7|13116.2|13114.7|7063
1649149200000|2022-04-05 09:00:00|13120.9|13119.4|13141.9|13140.4|13142.1|13140.7|13119.3|13117.9|5963
1649152800000|2022-04-05 10:00:00|13142|13140.5|13126.8|13125.3|13143.3|13142|13120.3|13118.8|7166
1649156400000|2022-04-05 11:00:00|13126.7|13125.2|13135.1|13134.2|13137.1|13135.6|13122.8|13121.7|6588
1649160000000|2022-04-05 12:00:00|13135|13134.1|13136.8|13135.3|13142.5|13141.3|13127|13125.5|7396
1649163600000|2022-04-05 13:00:00|13137.2|13135.7|13162|13160.5|13167.4|13166.3|13135.9|13134.7|8247
1649167200000|2022-04-05 14:00:00|13162.1|13160.6|13131.3|13129.8|13167.5|13166.5|13112.5|13111.4|13521
1649170800000|2022-04-05 15:00:00|13131.2|13129.7|13100.4|13098.9|13131.8|13130.3|13098.3|13097.2|8895
1649174400000|2022-04-05 16:00:00|13100.3|13098.8|13085.6|13084.1|13102.5|13101.2|13082.9|13081.6|7674
1649178000000|2022-04-05 17:00:00|13085.5|13084|13087.2|13085.7|13096.8|13095.6|13083.1|13081.8|5451
1649181600000|2022-04-05 18:00:00|13087.1|13085.6|13081.7|13080.2|13090.6|13089.5|13072.5|13071.2|5899
1649185200000|2022-04-05 19:00:00|13081.8|13080.3|13078.7|13077.2|13083.9|13082.4|13067.7|13066.2|5723
1649188800000|2022-04-05 20:00:00|13078.6|13077.1|13080.6|13069.6|13086|13079.3|13071|13067.6|2929
1649192400000|2022-04-05 21:00:00|13084.3|13073.3|13078.1|13069.3|13092.7|13081.7|13077.6|13067.2|11588
1649196000000|2022-04-05 22:00:00|13078|13068.9|13080.5|13078.4|13081.4|13078.8|13074.9|13067.3|4643
1649199600000|2022-04-05 23:00:00|13080.2|13078.7|13077.6|13076.1|13080.2|13078.7|13075.4|13074|1705
1649203200000|2022-04-06 00:00:00|13077.9|13076.4|13065.5|13064|13078.9|13077.4|13064|13062.8|4409
1649206800000|2022-04-06 01:00:00|13065.6|13064.1|13065.6|13064.1|13070.7|13069.4|13057.4|13055.9|6047
1649210400000|2022-04-06 02:00:00|13065.5|13064|13073.2|13071.7|13078.8|13077.5|13064.4|13063.1|5370
1649214000000|2022-04-06 03:00:00|13073.1|13071.6|13073.5|13072|13075.9|13074.9|13068.5|13067|3750
1649217600000|2022-04-06 04:00:00|13073.4|13071.9|13069.3|13067.8|13073.5|13072|13063.3|13061.8|2919
1649221200000|2022-04-06 05:00:00|13069.4|13067.9|13060.9|13059.4|13076.9|13075.6|13060.7|13059.2|4555
1649224800000|2022-04-06 06:00:00|13061.1|13059.6|13059.4|13057.9|13065.2|13063.7|13046.4|13044.9|7089
1649228400000|2022-04-06 07:00:00|13059.5|13058|13066.8|13065.9|13073.1|13072.2|13055.9|13054.4|9928
1649232000000|2022-04-06 08:00:00|13066.9|13066|13098|13096.5|13099.5|13098|13063.9|13062.7|8767
1649235600000|2022-04-06 09:00:00|13097.9|13096.4|13099.1|13097.6|13109|13107.5|13093.8|13092.4|8299
1649239200000|2022-04-06 10:00:00|13098.9|13097.4|13084.4|13082.9|13100.4|13099.1|13077|13075.8|7226
1649242800000|2022-04-06 11:00:00|13084.5|13083|13086|13085.1|13086.1|13085.1|13072.6|13071.1|7094
1649246400000|2022-04-06 12:00:00|13085.9|13085|13094.7|13093.2|13098.2|13096.7|13084.4|13083.1|7809
1649250000000|2022-04-06 13:00:00|13094.8|13093.3|13081.7|13080.2|13100.4|13099.2|13078.2|13076.7|8717
1649253600000|2022-04-06 14:00:00|13081.9|13080.4|13089.2|13088.3|13094.3|13093.1|13069|13067.5|10981
1649257200000|2022-04-06 15:00:00|13089.4|13087.9|13081.4|13079.9|13094.7|13093.3|13071.1|13069.6|9710
1649260800000|2022-04-06 16:00:00|13081.5|13080|13077|13076.1|13086.3|13085.4|13075.1|13073.9|6686
1649264400000|2022-04-06 17:00:00|13076.9|13076|13077.9|13073.5|13080.7|13079.3|13070|13068.5|6235
1649268000000|2022-04-06 18:00:00|13078.3|13073.8|13070.2|13068.7|13104|13102.5|13049|13047.5|17277
1649271600000|2022-04-06 19:00:00|13070.1|13068.6|13074.7|13073.2|13079.5|13078|13064|13062.5|9761
1649275200000|2022-04-06 20:00:00|13074.5|13073.6|13075.2|13064.2|13077.1|13075.6|13068.3|13063.6|2802
1649278800000|2022-04-06 21:00:00|13075.1|13064.1|13070.6|13063.5|13077.1|13066.5|13067.9|13056.9|2985
1649282400000|2022-04-06 22:00:00|13070.9|13063.2|13068.6|13066|13074.5|13071.6|13067.9|13059.9|3502
1649286000000|2022-04-06 23:00:00|13068.5|13065.9|13070.1|13068.6|13072.4|13070.9|13066.7|13065.2|2723
1649289600000|2022-04-07 00:00:00|13070.2|13068.7|13077.7|13076.2|13081.7|13080.2|13069.3|13068.1|6012
1649293200000|2022-04-07 01:00:00|13077.6|13076.1|13081.9|13080.4|13084|13082.5|13069.3|13068|5518
1649296800000|2022-04-07 02:00:00|13081.8|13080.3|13084.2|13082.7|13084.2|13082.8|13075.6|13074.3|4264
1649300400000|2022-04-07 03:00:00|13083.8|13082.3|13079.4|13077.9|13084.6|13083.1|13076.7|13075.3|3879
1649304000000|2022-04-07 04:00:00|13079.5|13078|13082.9|13081.4|13084.2|13082.9|13075.9|13074.6|2993
1649307600000|2022-04-07 05:00:00|13082.8|13081.3|13086.7|13085.2|13087.4|13085.9|13077.1|13075.6|4060
1649311200000|2022-04-07 06:00:00|13086.1|13084.6|13086.1|13084.6|13094.1|13092.9|13084|13082.5|6430
1649314800000|2022-04-07 07:00:00|13086.5|13085|13090.8|13089.3|13107.2|13106.3|13085.9|13084.6|8760
1649318400000|2022-04-07 08:00:00|13090.7|13089.2|13073.7|13072.2|13092.1|13090.6|13072.1|13070.4|7583
1649322000000|2022-04-07 09:00:00|13073.6|13072.1|13083.9|13082.4|13088.8|13087.9|13063.3|13062.2|7707
1649325600000|2022-04-07 10:00:00|13084.1|13082.6|13073|13071.5|13090|13088.9|13066.1|13064.6|6406
1649329200000|2022-04-07 11:00:00|13072.9|13071.4|13082.6|13081.1|13096.7|13094.5|13071.5|13070.4|9605
1649332800000|2022-04-07 12:00:00|13082.7|13081.2|13070.8|13069.3|13088.1|13086.6|13068.9|13067.4|7396
1649336400000|2022-04-07 13:00:00|13071|13069.5|13069.6|13068.7|13085.2|13084|13065.5|13064.3|9713
1649340000000|2022-04-07 14:00:00|13070|13068.5|13066|13064.5|13081|13079.5|13052.4|13051.2|10280
1649343600000|2022-04-07 15:00:00|13065.6|13064.7|13059.9|13058.4|13070.9|13069.7|13055.7|13054.4|9368
1649347200000|2022-04-07 16:00:00|13059.7|13058.8|13055|13053.5|13062.1|13060.6|13053.4|13052|6344
1649350800000|2022-04-07 17:00:00|13054.9|13053.4|13067.6|13066.1|13075.5|13074.2|13054.8|13053.4|6130
1649354400000|2022-04-07 18:00:00|13067.5|13066|13074.3|13073.4|13075.4|13074.4|13064.1|13063.1|5574
1649358000000|2022-04-07 19:00:00|13074.5|13073.6|13074.9|13073.4|13076.4|13075.2|13064.9|13063.4|5329
1649361600000|2022-04-07 20:00:00|13074.8|13073.3|13078.7|13072.1|13078.7|13076|13071.1|13069.6|3022
1649365200000|2022-04-07 21:00:00|13079|13071.9|13080.5|13072.4|13091.1|13080.1|13074.1|13068.5|3742
1649368800000|2022-04-07 22:00:00|13080|13072.1|13072.1|13070.6|13081.7|13075.5|13070|13067.9|2709
1649372400000|2022-04-07 23:00:00|13071.9|13070.4|13069.6|13068.1|13073.7|13072.2|13067|13065.5|2496
1649376000000|2022-04-08 00:00:00|13069.7|13068.2|13070.8|13069.3|13076|13074.5|13065.7|13064.2|6380
1649379600000|2022-04-08 01:00:00|13070.7|13069.2|13072.8|13071.9|13078.1|13076.6|13067.7|13066.5|5284
1649383200000|2022-04-08 02:00:00|13073.1|13071.6|13069.2|13067.7|13074.5|13073|13066.9|13065.4|4384
1649386800000|2022-04-08 03:00:00|13069.3|13067.8|13070.2|13069.3|13072.5|13071|13065.4|13064.1|3094
1649390400000|2022-04-08 04:00:00|13070.3|13069.4|13061.5|13060|13070.3|13069.4|13061.5|13060|2880
1649394000000|2022-04-08 05:00:00|13061.3|13059.8|13071.9|13070.4|13074.9|13073.4|13061.1|13059.6|5921
1649397600000|2022-04-08 06:00:00|13072.1|13070.6|13042.9|13041.4|13072.3|13070.8|13041.7|13040.5|6362
1649401200000|2022-04-08 07:00:00|13042.6|13041.1|13042|13040.5|13048|13046.5|13026.9|13025.4|8477
1649404800000|2022-04-08 08:00:00|13042.1|13040.6|13044.5|13043|13055.5|13054|13039.7|13038.2|6724
1649408400000|2022-04-08 09:00:00|13044.6|13043.1|13043.4|13041.9|13050.9|13049.4|13036.9|13035.4|6397
1649412000000|2022-04-08 10:00:00|13043.6|13042.1|13043|13041.5|13053|13052|13039.4|13037.9|6499
1649415600000|2022-04-08 11:00:00|13043.1|13041.6|13032|13030.5|13045.3|13044.1|13022.6|13021.4|6609
1649419200000|2022-04-08 12:00:00|13032.1|13030.6|13023.9|13022.4|13032.9|13031.4|13013.3|13012.2|6691
1649422800000|2022-04-08 13:00:00|13023.6|13022.1|12985.2|12984.3|13028.5|13027|12982.7|12981.8|10082
1649426400000|2022-04-08 14:00:00|12984.8|12983.7|13007.5|13006|13012.3|13011|12983.7|12982.5|9266
1649430000000|2022-04-08 15:00:00|13007.2|13006.3|13031.9|13030.4|13032.8|13031.3|13007.1|13005.9|7624
1649433600000|2022-04-08 16:00:00|13031.7|13030.2|13032.4|13030.9|13035|13033.8|13027.3|13026.4|5217
1649437200000|2022-04-08 17:00:00|13032.5|13031|13028.6|13027.1|13033.3|13032.2|13021.9|13021|5104
1649440800000|2022-04-08 18:00:00|13028.5|13027|13038.4|13037.5|13040.5|13039.3|13026.2|13024.7|4812
1649444400000|2022-04-08 19:00:00|13038.3|13037.4|13034.5|13033|13039.7|13038.5|13032.5|13031.4|3913
1649448000000|2022-04-08 20:00:00|13034.9|13033.4|13036.5|13035|13041.1|13037.5|13033.1|13029.6|2363
1649620800000|2022-04-10 20:00:00|13047.6|13030|13051.1|13030.1|13054.8|13033.8|13039.8|13018.8|1011
1649624400000|2022-04-10 21:00:00|13044.5|13026.8|13036.7|13025.7|13052.3|13031.3|13030.2|13017.8|1775
1649628000000|2022-04-10 22:00:00|13036.6|13025.6|13041.3|13037.7|13044.9|13038.8|13034|13023|5113
1649631600000|2022-04-10 23:00:00|13041.1|13037.8|13030.8|13029.3|13041.9|13039.5|13030.5|13029|3920
1649635200000|2022-04-11 00:00:00|13030.7|13029.2|13021.8|13020.3|13032.8|13031.3|13021.1|13019.9|5642
1649638800000|2022-04-11 01:00:00|13021.9|13020.4|13024.8|13023.3|13032.8|13031.3|13016.3|13014.8|5889
1649642400000|2022-04-11 02:00:00|13024.7|13023.2|13013.1|13012.2|13026.6|13025.1|13009.2|13008|6684
1649646000000|2022-04-11 03:00:00|13013|13012.1|13014.9|13013.4|13020|13018.6|13012.5|13011|4618
1649649600000|2022-04-11 04:00:00|13014.8|13013.3|13017.6|13016.1|13018.6|13017.1|13012.2|13010.9|3751
1649653200000|2022-04-11 05:00:00|13017.7|13016.2|13025.3|13014.3|13027.1|13022.7|13009.3|13007.8|5202
1649656800000|2022-04-11 06:00:00|13024.1|13017.9|12991.7|12990.8|13026.4|13021|12989.9|12988.4|8493
1649660400000|2022-04-11 07:00:00|12992.1|12991.2|13028.4|13027.5|13030.1|13029|12992.1|12991.2|9845
1649664000000|2022-04-11 08:00:00|13028.3|13027.4|13029.6|13028.1|13036.3|13034.8|13022.2|13020.7|7999
1649667600000|2022-04-11 09:00:00|13029.5|13028|13053.3|13051.8|13057.9|13056.1|13023.5|13022.2|7061
1649671200000|2022-04-11 10:00:00|13053.2|13051.7|13045.6|13044.1|13056.8|13055.3|13036.1|13034.7|7939
1649674800000|2022-04-11 11:00:00|13045.7|13044.2|13030.7|13029.2|13049.3|13047.9|13019.5|13018.6|6671
1649678400000|2022-04-11 12:00:00|13030.6|13029.1|13037.6|13036.1|13039.2|13038|13020.6|13019.1|7963
1649682000000|2022-04-11 13:00:00|13036.9|13036|13026.4|13025.5|13038.3|13037.2|13019.2|13017.8|10215
1649685600000|2022-04-11 14:00:00|13026.5|13025.6|13040.6|13039.1|13043.9|13042.6|13021.6|13020.1|10039
1649689200000|2022-04-11 15:00:00|13040.5|13039.6|13032.8|13031.3|13047.1|13046.2|13032.2|13031|8324
1649692800000|2022-04-11 16:00:00|13032.7|13031.2|13025.5|13024|13033.8|13032.5|13023.9|13022.7|5794
1649696400000|2022-04-11 17:00:00|13025.6|13024.1|13025.6|13024.1|13035.6|13034.4|13020.3|13018.8|5420
1649700000000|2022-04-11 18:00:00|13025.5|13024|13034|13032.5|13039.5|13038.3|13023.4|13022|4747
1649703600000|2022-04-11 19:00:00|13033.9|13032.4|13024|13022.5|13036.5|13035|13023.4|13021.9|4774
1649707200000|2022-04-11 20:00:00|13023.8|13022.3|13032.8|13027.3|13033.2|13027.8|13022.7|13021.4|2957
1649710800000|2022-04-11 21:00:00|13034|13026.5|13033.5|13027.3|13036.3|13028.6|13029.8|13024.3|9340
1649714400000|2022-04-11 22:00:00|13033.4|13026.4|13028.7|13026.4|13035.1|13030.9|13028|13025.7|2870
1649718000000|2022-04-11 23:00:00|13028.3|13026.8|13023.6|13022.1|13029.6|13028.1|13022.3|13020.8|2667
1649721600000|2022-04-12 00:00:00|13023.7|13022.2|13020.9|13019.4|13038.8|13037.3|13018.4|13016.9|6148
1649725200000|2022-04-12 01:00:00|13020.8|13019.3|13017.8|13016.3|13020.8|13019.3|13004.8|13003.7|5851
1649728800000|2022-04-12 02:00:00|13017.4|13016.5|13019.2|13017.7|13026.6|13025.3|13012|13010.9|4732
1649732400000|2022-04-12 03:00:00|13019.3|13017.8|13024.1|13023.2|13024.8|13023.6|13019|13017.5|4544
1649736000000|2022-04-12 04:00:00|13024|13023.1|13026.8|13025.3|13032.4|13030.9|13024|13022.8|3956
1649739600000|2022-04-12 05:00:00|13026.9|13025.4|13025.7|13022.7|13035.6|13034.1|13022.1|13020.9|5758
1649743200000|2022-04-12 06:00:00|13025.8|13022.3|13013.8|13012.9|13027.2|13025.7|13003.8|13002.3|7965
1649746800000|2022-04-12 07:00:00|13013.7|13012.8|13015.9|13014.4|13020.3|13018.9|13002.3|13001.1|9795
1649750400000|2022-04-12 08:00:00|13015.8|13014.3|13003.9|13002.4|13016|13014.6|13001.6|13000.5|8272
1649754000000|2022-04-12 09:00:00|13003.4|13001.9|13008.5|13007.6|13010.7|13009.4|12994.6|12993.1|6532
1649757600000|2022-04-12 10:00:00|13008.6|13007.7|13014.9|13014|13022.7|13021.5|13002.5|13001.4|6376
1649761200000|2022-04-12 11:00:00|13014.7|13013.8|13022.8|13021.3|13022.9|13021.6|13011|13009.8|6530
1649764800000|2022-04-12 12:00:00|13022.9|13021.4|13049.9|13048.4|13050.8|13049.5|13008.7|13003.6|11750
1649768400000|2022-04-12 13:00:00|13049.5|13048.6|13037.2|13036.3|13054.9|13053.5|13033.7|13032.7|14691
1649772000000|2022-04-12 14:00:00|13037.4|13036.5|13037.8|13036.3|13052|13050.8|13037.4|13036.1|10846
1649775600000|2022-04-12 15:00:00|13037.7|13036.2|13030.9|13030|13044|13042.6|13030.2|13029.1|9300
1649779200000|2022-04-12 16:00:00|13030.8|13029.9|13022.8|13021.3|13046|13045|13016.8|13015.8|9815
1649782800000|2022-04-12 17:00:00|13022.7|13021.2|13014.9|13013.4|13026.1|13024.9|13013.7|13012.4|8003
1649786400000|2022-04-12 18:00:00|13014.6|13013.7|13004.7|13003.8|13015.2|13014.1|13001.8|13000.4|6323
1649790000000|2022-04-12 19:00:00|13004.6|13003.7|13002.5|13001.6|13006.9|13005.7|12999.7|12998.7|5468
1649793600000|2022-04-12 20:00:00|13002.4|13001.5|13001.9|12999.4|13003.9|13001.8|13000.1|12999|2179
1649797200000|2022-04-12 21:00:00|13001.7|12999.2|13006.7|12999.6|13009.3|13001.4|13001.6|12997.2|2938
1649800800000|2022-04-12 22:00:00|13006.8|12999.8|13003.3|13000.8|13007.6|13003.5|13001.1|12998.2|2963
1649804400000|2022-04-12 23:00:00|13002.7|13001.2|13002.8|13001.3|13005.3|13003.8|13000.3|12998.8|2122
1649808000000|2022-04-13 00:00:00|13002.9|13001.4|12993|12992.1|13007|13005.5|12988.4|12986.9|5102
1649811600000|2022-04-13 01:00:00|12993.1|12992.2|13006.4|13004.9|13006.8|13005.7|12992.4|12991.2|5994
1649815200000|2022-04-13 02:00:00|13006.7|13005.2|13013.2|13012.3|13014.7|13013.6|13005|13003.6|6400
1649818800000|2022-04-13 03:00:00|13013.1|13012.2|13013.7|13012.2|13015.6|13014.2|13008|13006.7|3687
1649822400000|2022-04-13 04:00:00|13013.6|13012.1|13004.7|13003.2|13013.7|13012.4|13000.6|12999.4|3016
1649826000000|2022-04-13 05:00:00|13004.8|13003.3|13013.8|13011.1|13016.9|13013.3|12999.4|12998.2|4666
1649829600000|2022-04-13 06:00:00|13014|13011|12983|12981.5|13027.9|13026.4|12982.5|12981.2|10731
1649833200000|2022-04-13 07:00:00|12982.8|12981.9|13000.5|12999|13001.9|13000.4|12973.7|12972.2|8876
1649836800000|2022-04-13 08:00:00|13000.6|12999.1|13007.3|13006.4|13016.9|13015.6|12996.6|12995.3|7152
1649840400000|2022-04-13 09:00:00|13006.7|13005.8|13013.1|13011.6|13016.3|13015.1|12994.2|12993|7241
1649844000000|2022-04-13 10:00:00|13012.7|13011.8|13002.4|13001.5|13013.6|13012.7|13000.3|12998.9|6666
1649847600000|2022-04-13 11:00:00|13002.5|13001.6|13000.5|12999|13025.4|13024.3|12997.6|12996.1|7924
1649851200000|2022-04-13 12:00:00|13000.6|12999.1|12995.7|12994.2|13014.9|13013.4|12991.6|12989.7|9202
1649854800000|2022-04-13 13:00:00|12995.5|12994|13010.9|13009.4|13019.1|13017.9|12993.2|12992.2|10127
1649858400000|2022-04-13 14:00:00|13010.8|13009.3|13038.3|13037.4|13041.9|13040.8|13007.4|13006.5|10687
1649862000000|2022-04-13 15:00:00|13038.2|13037.3|13071.8|13070.3|13075.9|13074.6|13036.4|13035.5|8865
1649865600000|2022-04-13 16:00:00|13071.4|13070.5|13094.4|13092.9|13104|13102.7|13071.4|13070.1|8315
1649869200000|2022-04-13 17:00:00|13094.3|13092.8|13092.6|13091.1|13110.7|13109.2|13091.1|13089.7|6179
1649872800000|2022-04-13 18:00:00|13092.5|13091|13110|13109.1|13114.1|13112.9|13089.4|13087.9|5552
1649876400000|2022-04-13 19:00:00|13109.8|13108.9|13110.4|13108.9|13115.7|13114.4|13106.1|13104.6|4420
1649880000000|2022-04-13 20:00:00|13110.9|13109.4|13119|13115.7|13119.8|13117|13109.2|13107.7|2105
1649883600000|2022-04-13 21:00:00|13119.9|13114|13119.6|13113.4|13123.9|13116.9|13109.8|13098.8|2711
1649887200000|2022-04-13 22:00:00|13120|13113.1|13118.5|13117|13121.5|13118.6|13115.4|13111.1|4220
1649890800000|2022-04-13 23:00:00|13118.6|13117.1|13119.8|13118.3|13124.1|13122.6|13117.3|13115.8|2311
1649894400000|2022-04-14 00:00:00|13119.7|13118.2|13116.8|13115.3|13131.4|13129.9|13113.4|13112.1|5643
1649898000000|2022-04-14 01:00:00|13116.6|13115.1|13137.8|13136.3|13142|13141.1|13113.9|13112.7|6215
1649901600000|2022-04-14 02:00:00|13137.7|13136.2|13130.6|13129.1|13137.9|13136.4|13130|13128.8|4747
1649905200000|2022-04-14 03:00:00|13130.5|13129|13135.9|13134.4|13141.2|13139.7|13130.5|13129|3944
1649908800000|2022-04-14 04:00:00|13135.8|13134.3|13138.9|13137.4|13139.7|13138.2|13131.2|13129.7|3484
1649912400000|2022-04-14 05:00:00|13139|13137.5|13133.4|13131.9|13146|13144.5|13133|13131.5|3581
1649916000000|2022-04-14 06:00:00|13133.3|13131.8|13143.3|13141.8|13148.1|13146.7|13131.9|13130.8|6324
1649919600000|2022-04-14 07:00:00|13143.2|13142.3|13131.9|13131|13145.2|13143.9|13128.3|13126.8|7808
1649923200000|2022-04-14 08:00:00|13132|13131.1|13136.2|13134.7|13140.9|13139.4|13127|13125.8|5864
1649926800000|2022-04-14 09:00:00|13136.1|13134.6|13134.8|13133.9|13147|13145.5|13129.3|13127.8|6238
1649930400000|2022-04-14 10:00:00|13134.9|13134|13134.3|13132.8|13139.9|13138.5|13122.7|13121.4|6094
1649934000000|2022-04-14 11:00:00|13134.4|13132.9|13117.4|13115.9|13148.4|13145.7|13116.7|13115.5|8267
1649937600000|2022-04-14 12:00:00|13117.3|13115.8|13097.2|13095.7|13125.5|13124.1|13095.5|13094|12092
1649941200000|2022-04-14 13:00:00|13097.3|13095.8|13038.4|13036.2|13097.9|13096.8|13036.8|13035.3|13869
1649944800000|2022-04-14 14:00:00|13038.6|13036.5|13047.9|13046.4|13054.9|13053.7|13034.2|13032.7|12421
1649948400000|2022-04-14 15:00:00|13048.1|13046.6|13051.8|13050.3|13070.1|13068.8|13044.8|13043.3|10905
1649952000000|2022-04-14 16:00:00|13052.4|13050.9|13058|13056.5|13074|13072.5|13051|13049.7|7478
1649955600000|2022-04-14 17:00:00|13057.9|13056.4|13077.7|13076.2|13077.8|13076.5|13057.2|13055.9|5259
1649959200000|2022-04-14 18:00:00|13077.8|13076.3|13077.6|13076.1|13083.5|13082.2|13074.5|13073|4174
1649962800000|2022-04-14 19:00:00|13077.1|13076.2|13076.5|13075|13081.3|13080.1|13075.1|13073.6|4250
1649966400000|2022-04-14 20:00:00|13076.2|13074.7|13081.7|13070.7|13083.2|13081|13075.7|13068.3|2568
1649970000000|2022-04-14 21:00:00|13079.8|13068.8|13079.9|13068.9|13083.8|13074.6|13065.4|13054.4|5074
1649973600000|2022-04-14 22:00:00|13080.2|13069.2|13081.3|13067.3|13086|13070.1|13078.6|13063.7|2399
1649977200000|2022-04-14 23:00:00|13081|13067.9|13073|13058.6|13084.4|13069.1|13067.3|13051.3|14491
1649980800000|2022-04-15 00:00:00|13073.1|13058.7|13062.9|13051.7|13074.4|13059.8|13055.1|13039.1|9722
1649984400000|2022-04-15 01:00:00|13063|13051.6|13064.4|13051.2|13066.7|13056.4|13054.2|13038.4|11404
1649988000000|2022-04-15 02:00:00|13064.6|13051.1|13071.8|13064.5|13077.7|13067.5|13061|13048.7|12364
1649991600000|2022-04-15 03:00:00|13071.6|13064.6|13068.7|13060.1|13077.2|13064.6|13063.9|13050.2|14270
1649995200000|2022-04-15 04:00:00|13068.5|13060.4|13074.2|13066.4|13077.3|13068.8|13064.8|13055.3|18773
1649998800000|2022-04-15 05:00:00|13073.6|13066.3|13069.5|13059|13077.8|13068.5|13063.8|13052.8|22171
1650002400000|2022-04-15 06:00:00|13069.3|13059.6|13064.4|13053.4|13072|13061|13056.3|13045.3|12881
1650006000000|2022-04-15 07:00:00|13063.3|13052.3|13077.1|13069.5|13079.7|13071.7|13060.4|13049.4|15225
1650009600000|2022-04-15 08:00:00|13077.4|13069.3|13074.4|13063.4|13080.4|13072.4|13066.8|13055.8|13552
1650013200000|2022-04-15 09:00:00|13073.8|13062.8|13073.9|13063.5|13077.4|13069.2|13065.9|13054.9|16754
1650016800000|2022-04-15 10:00:00|13074|13064.1|13070.8|13061.9|13077.5|13069.3|13068|13060.6|18990
1650020400000|2022-04-15 11:00:00|13070.9|13062.2|13070.8|13062.6|13075.2|13069.2|13061.4|13052.3|20012
1650024000000|2022-04-15 12:00:00|13070.7|13062.4|13072.2|13061.8|13078|13067.9|13066.8|13057.9|15854
1650027600000|2022-04-15 13:00:00|13071.7|13061.7|13070.4|13061.3|13074.4|13064.7|13065.2|13057.9|12479
1650031200000|2022-04-15 14:00:00|13071.5|13061.4|13067.8|13058.8|13077|13066.5|13060.9|13055.5|11745
1650034800000|2022-04-15 15:00:00|13068.1|13058.6|13067|13056.3|13069.8|13061.7|13062.4|13055.2|5817
1650038400000|2022-04-15 16:00:00|13066.7|13055.9|13068.3|13059.5|13069.7|13061.4|13063.3|13053.9|7364
1650042000000|2022-04-15 17:00:00|13068.5|13058.8|13069|13060.9|13070.9|13061.3|13065.6|13057.2|4719
1650045600000|2022-04-15 18:00:00|13068.9|13060.8|13071.6|13061.7|13072.5|13066.4|13064.8|13058.1|17662
1650049200000|2022-04-15 19:00:00|13071.5|13061.3|13068.1|13059.8|13071.8|13063.8|13065.3|13054.8|3559
1650052800000|2022-04-15 20:00:00|13068.9|13058.4|13066.4|13055.4|13072.8|13065.4|13057.1|13048.1|3493
1650225600000|2022-04-17 20:00:00|13059.3|13041.7|13059|13041.3|13065.6|13045.7|13049.8|13037.9|160
1650229200000|2022-04-17 21:00:00|13058.9|13041.8|13062.6|13051.6|13067.9|13056.9|13055.1|13041.8|1344
1650232800000|2022-04-17 22:00:00|13062.9|13051.9|13065.7|13062.7|13066.7|13064.2|13051.9|13046.8|4535
1650236400000|2022-04-17 23:00:00|13065.8|13062.8|13057.8|13056.3|13065.8|13063.4|13053.9|13052.4|5766
1650240000000|2022-04-18 00:00:00|13057.7|13056.2|13045.2|13043.7|13058.8|13057.3|13035.8|13034.3|7035
1650243600000|2022-04-18 01:00:00|13044.9|13043.4|13049.5|13048|13053.9|13052.6|13040|13038|7229
1650247200000|2022-04-18 02:00:00|13049.6|13048.1|13039.6|13038.1|13051.8|13050.7|13037|13035.5|5211
1650250800000|2022-04-18 03:00:00|13039.5|13038|13027.9|13026.4|13039.9|13038.6|13026.3|13024.9|4069
1650254400000|2022-04-18 04:00:00|13028|13026.5|13022.9|13021.4|13031.9|13030.4|13019.5|13018|3705
1650258000000|2022-04-18 05:00:00|13022.7|13021.2|13027.5|13026|13030.1|13028.8|13022.4|13021.1|4407
1650261600000|2022-04-18 06:00:00|13027.4|13025.9|13022.9|13021.4|13030.2|13028.8|13022.5|13021|4544
1650265200000|2022-04-18 07:00:00|13022.8|13021.3|13010.1|13008.6|13028|13026.5|13007.2|13005.6|5661
1650268800000|2022-04-18 08:00:00|13010.2|13008.7|13015.6|13014.1|13019|13017.8|13009.5|13008|4675
1650272400000|2022-04-18 09:00:00|13015.7|13014.2|13013.5|13012|13021|13019.5|13010.9|13009.8|5001
1650276000000|2022-04-18 10:00:00|13013.1|13011.6|13028.8|13027.3|13029|13027.5|13010.9|13009.4|4098
1650279600000|2022-04-18 11:00:00|13028.9|13027.4|13040.2|13038.7|13040.7|13039.2|13028.4|13026.9|5001
1650283200000|2022-04-18 12:00:00|13040.3|13038.8|13037.5|13036|13046|13044.5|13031.2|13029.7|6300
1650286800000|2022-04-18 13:00:00|13037.4|13035.9|13030.2|13028.7|13045.7|13044.2|13028.3|13026.8|9744
1650290400000|2022-04-18 14:00:00|13030.1|13028.6|13019.1|13017.6|13034.9|13033.8|13014.8|13013.3|7546
1650294000000|2022-04-18 15:00:00|13019.2|13017.7|13019.1|13017.6|13025.9|13024.5|13016.7|13015.8|6399
1650297600000|2022-04-18 16:00:00|13019.2|13017.7|13010.4|13008.9|13022.3|13020.8|13005.3|13004.1|4981
1650301200000|2022-04-18 17:00:00|13010.5|13009|13016.5|13015|13019.9|13018.5|13009.6|13008.1|4881
1650304800000|2022-04-18 18:00:00|13016.4|13014.9|13009.8|13008.3|13017.1|13015.9|13009.2|13007.9|4698
1650308400000|2022-04-18 19:00:00|13009.7|13008.2|13009.9|13008.4|13010.8|13009.3|13005.7|13004.2|4768
1650312000000|2022-04-18 20:00:00|13010|13008.5|13024.4|13013.4|13025.4|13014.4|13008.6|13006.8|2972
1650315600000|2022-04-18 21:00:00|13027.5|13016.5|13016.7|13005.7|13036.1|13025.1|13015.1|13004.1|2276
1650319200000|2022-04-18 22:00:00|13016.8|13005.8|13011.2|13008.8|13017.1|13012.1|13008.9|13003.8|3907
1650322800000|2022-04-18 23:00:00|13010.8|13009.3|13008.6|13007.1|13013.2|13011.2|13002.2|13000.7|2425
1650326400000|2022-04-19 00:00:00|13008.3|13007.4|13006.9|13005.4|13019.8|13018.3|13003.5|13002|5732
1650330000000|2022-04-19 01:00:00|13006.8|13005.3|13006.3|13004.8|13011.9|13010.7|13002|13000.5|6207
1650333600000|2022-04-19 02:00:00|13006.2|13004.7|12997.4|12996.5|13007.6|13006.4|12990|12988.7|6016
1650337200000|2022-04-19 03:00:00|12997.5|12996.6|13005.3|13004.4|13007.9|13006.8|12994.4|12993.1|4921
1650340800000|2022-04-19 04:00:00|13005.4|13004.5|12999.7|12998.2|13010.3|13009.3|12994|12992.6|4441
1650344400000|2022-04-19 05:00:00|12999.6|12998.1|12998|12996.5|13002.8|13001.7|12988.8|12987.3|6070
1650348000000|2022-04-19 06:00:00|12997.8|12996.3|13007.5|13006.6|13011.7|13010.5|12989.4|12988.5|7471
1650351600000|2022-04-19 07:00:00|13008|13007.1|13015.5|13014.6|13017.2|13015.9|13002|13000.7|9120
1650355200000|2022-04-19 08:00:00|13015.6|13014.7|13041|13039.5|13041|13039.5|13012|13010.9|8350
1650358800000|2022-04-19 09:00:00|13040.9|13039.4|13029.3|13028.4|13041.7|13040.2|13024.4|13023.3|7517
1650362400000|2022-04-19 10:00:00|13029.4|13028.5|13030.2|13029.3|13035.8|13034.8|13014.6|13013.7|7951
1650366000000|2022-04-19 11:00:00|13030.4|13029.5|13017.4|13015.9|13030.7|13029.5|13005.9|13004.9|6680
1650369600000|2022-04-19 12:00:00|13017.5|13016|13001.8|13000.9|13025.4|13024.2|12997.5|12996.4|9288
1650373200000|2022-04-19 13:00:00|13002.1|13001.2|13002.6|13001.7|13005.7|13004.6|12981.2|12979.9|11672
1650376800000|2022-04-19 14:00:00|13002.8|13001.9|12990.1|12989.2|13008.9|13007.7|12988.7|12987.3|10882
1650380400000|2022-04-19 15:00:00|12989.9|12989|13010.2|13009.3|13012.8|13011.8|12987.8|12986.9|8858
1650384000000|2022-04-19 16:00:00|13010.3|13009.4|13007.5|13006.6|13012.8|13011.5|13002.2|13001.3|6154
1650387600000|2022-04-19 17:00:00|13007.8|13006.3|13000.6|12999.1|13015.8|13014.6|12999.7|12998.8|5647
1650391200000|2022-04-19 18:00:00|13000.5|12999|12999.4|12998.5|13003|13001.6|12992.5|12991.6|6130
1650394800000|2022-04-19 19:00:00|12999.5|12998|13003.6|13002.1|13003.8|13002.7|12992.3|12991|5084
1650398400000|2022-04-19 20:00:00|13003.7|13002.2|13004.2|12993.2|13004.3|13002.2|12997.2|12993.1|2680
1650402000000|2022-04-19 21:00:00|13004.1|12993.1|13003.4|12996.9|13011.4|13000.4|12998|12987|3140
1650405600000|2022-04-19 22:00:00|13003.3|12996.8|13010.5|13007.7|13011.1|13008.5|12999.2|12995.1|5116
1650409200000|2022-04-19 23:00:00|13010.4|13007.4|13015|13013.5|13015.1|13013.9|13005.5|13004|2926
1650412800000|2022-04-20 00:00:00|13014.9|13013.4|13019.8|13018.3|13021.3|13019.9|13012.5|13011.2|4923
1650416400000|2022-04-20 01:00:00|13019.9|13018.4|13029.7|13028.2|13031.7|13030.5|13011.8|13010.3|9602
1650420000000|2022-04-20 02:00:00|13029.6|13028.1|13030.3|13028.8|13037.8|13036.3|13024.3|13022.9|6729
1650423600000|2022-04-20 03:00:00|13030.4|13028.9|13041.8|13040.9|13046.3|13044.8|13030.3|13028.8|6723
1650427200000|2022-04-20 04:00:00|13041.9|13041|13037.2|13035.7|13044.8|13043.3|13034.2|13033.3|4721
1650430800000|2022-04-20 05:00:00|13037.3|13035.8|13030.5|13029|13037.5|13036.4|13028.1|13026.7|4997
1650434400000|2022-04-20 06:00:00|13030.3|13028.8|13024.5|13023|13039.1|13037.6|13017.2|13015.8|6563
1650438000000|2022-04-20 07:00:00|13024.7|13023.2|13001.6|13000.7|13024.7|13023.7|13001.1|13000.2|9228
1650441600000|2022-04-20 08:00:00|13001.5|13000.6|13030.4|13028.9|13032.6|13031.3|12996.9|12995.9|7230
1650445200000|2022-04-20 09:00:00|13030.3|13028.8|13031.9|13031|13042.5|13041|13023.6|13022.2|7951
1650448800000|2022-04-20 10:00:00|13032.2|13031.3|13058.4|13056.9|13066.8|13065.9|13031.2|13029.8|7868
1650452400000|2022-04-20 11:00:00|13058.3|13056.8|13053|13051.5|13062.4|13061.2|13049.4|13048.1|7096
1650456000000|2022-04-20 12:00:00|13052.9|13051.4|13055.7|13054.8|13058.4|13057.3|13033|13032|8943
1650459600000|2022-04-20 13:00:00|13055.6|13054.7|13053.2|13051.7|13066.5|13065.3|13047.7|13046.5|10748
1650463200000|2022-04-20 14:00:00|13053.1|13051.6|13047.7|13046.8|13062.1|13060.9|13035.2|13033.7|11414
1650466800000|2022-04-20 15:00:00|13047.8|13046.9|13054.3|13053.4|13059.7|13058.5|13037.2|13036.1|8022
1650470400000|2022-04-20 16:00:00|13054.2|13053.3|13051.4|13050.5|13065.7|13064.6|13046.9|13045.8|6971
1650474000000|2022-04-20 17:00:00|13051.3|13050.4|13058.6|13057.1|13058.8|13057.5|13049.9|13048.6|6843
1650477600000|2022-04-20 18:00:00|13058.7|13057.2|13057|13056.1|13071.7|13070.2|13053.9|13052.9|6693
1650481200000|2022-04-20 19:00:00|13056.9|13056|13063.9|13063|13065.9|13065|13054.3|13053.1|5539
1650484800000|2022-04-20 20:00:00|13064|13063.1|13068.8|13066|13073|13068.4|13061.9|13060.7|2730
1650488400000|2022-04-20 21:00:00|13069.3|13062.1|13066.8|13055.8|13074.2|13063.2|13059|13048|10647
1650492000000|2022-04-20 22:00:00|13066.9|13055.9|13074.1|13072.6|13075.4|13073.3|13060.6|13053.4|5739
1650495600000|2022-04-20 23:00:00|13074.2|13072.7|13069.1|13067.6|13075.4|13073.4|13065|13063.2|4136
1650499200000|2022-04-21 00:00:00|13068.1|13067.2|13053.3|13052.4|13068.7|13067.8|13047.4|13046.3|6181
1650502800000|2022-04-21 01:00:00|13053.2|13052.3|13055.6|13054.7|13062.6|13061.1|13050.9|13050|7494
1650506400000|2022-04-21 02:00:00|13055.7|13054.8|13047|13046.1|13058|13057.1|13046.9|13046|5479
1650510000000|2022-04-21 03:00:00|13046.9|13046|13045.8|13044.9|13050.2|13049.2|13042.8|13041.9|4289
1650513600000|2022-04-21 04:00:00|13045.7|13044.8|13051.9|13051|13056.1|13055.2|13045.6|13044.7|4063
1650517200000|2022-04-21 05:00:00|13052|13051.1|13052.6|13051.7|13065.4|13064.3|13051.1|13050.2|7347
1650520800000|2022-04-21 06:00:00|13052.7|13051.8|13080.8|13079.9|13082|13081.1|13050.1|13049.2|8772
1650524400000|2022-04-21 07:00:00|13080.7|13079.8|13075.3|13074.4|13083.2|13082.2|13063.9|13063|9682
1650528000000|2022-04-21 08:00:00|13075.2|13074.3|13060.7|13059.8|13075.5|13074.6|13049.1|13048.2|8441
1650531600000|2022-04-21 09:00:00|13060.6|13059.7|13063.9|13063|13067.2|13066.3|13057.7|13056.8|6251
1650535200000|2022-04-21 10:00:00|13064|13063.1|13066.1|13065.2|13091.2|13090|13061.7|13060.8|6623
1650538800000|2022-04-21 11:00:00|13066.3|13065.4|13033|13032.1|13066.6|13065.7|13030.2|13029.3|8011
1650542400000|2022-04-21 12:00:00|13033.1|13032.2|13047.7|13046.8|13048.8|13047.9|13025|13023.8|7785
1650546000000|2022-04-21 13:00:00|13047.2|13046.3|13062.9|13062|13076.7|13075.8|13044.8|13043.8|8440
1650549600000|2022-04-21 14:00:00|13063|13062.1|13031.7|13030.8|13066.6|13065.7|13026.8|13025.9|7077
1650553200000|2022-04-21 15:00:00|13031.8|13030.9|13043.8|13042.9|13054.1|13053.2|13023.4|13021.9|6758
1650556800000|2022-04-21 16:00:00|13043.7|13042.8|13035.8|13034.9|13047.8|13046.9|13031.1|13030.2|5423
1650560400000|2022-04-21 17:00:00|13035.9|13035|13039.7|13038.8|13048.5|13047.6|13032.7|13030.8|6212
1650564000000|2022-04-21 18:00:00|13039.6|13038.7|13027.9|13027|13040|13038.8|13024.2|13023.3|5742
1650567600000|2022-04-21 19:00:00|13027.8|13026.9|13029.9|13028.4|13031.3|13030.3|13023.5|13022.3|4689
1650571200000|2022-04-21 20:00:00|13029.8|13028.3|13033.1|13026|13034.7|13033.3|13025.5|13022.6|3313
1650574800000|2022-04-21 21:00:00|13033.8|13025.8|13035.5|13031.4|13037.4|13032.6|13032.2|13023.1|6527
1650578400000|2022-04-21 22:00:00|13035.7|13031.5|13033.6|13032.1|13036.3|13032.7|13030.4|13027.7|3930
1650582000000|2022-04-21 23:00:00|13033.7|13032.2|13025.4|13023.9|13036.5|13034.8|13024.5|13023.1|3786
1650585600000|2022-04-22 00:00:00|13025.3|13023.8|13023.9|13023|13032.5|13031.5|13016.1|13015.2|5353
1650589200000|2022-04-22 01:00:00|13024|13023.1|13025.4|13024.5|13032.2|13031.1|13020.5|13019.6|6691
1650592800000|2022-04-22 02:00:00|13025.3|13024.4|13022.6|13021.7|13028|13027.1|13020.4|13019.3|5671
1650596400000|2022-04-22 03:00:00|13022.7|13021.8|13020.9|13020|13024.3|13023.4|13011.2|13010|5696
1650600000000|2022-04-22 04:00:00|13020.7|13019.8|13026.9|13026|13031.2|13030.1|13018.7|13017.5|5007
1650603600000|2022-04-22 05:00:00|13026.8|13025.9|13026|13023.6|13033.7|13032.8|13018.2|13017.3|6883
1650607200000|2022-04-22 06:00:00|13027.1|13021.7|12965.9|12965|13027.2|13026.3|12960.5|12959.6|9841
1650610800000|2022-04-22 07:00:00|12966.1|12965.2|12907.8|12906.9|12968.6|12967.7|12901.6|12900.7|11273
1650614400000|2022-04-22 08:00:00|12908|12907.1|12887.6|12886.7|12918|12916.8|12883.4|12882.4|9667
1650618000000|2022-04-22 09:00:00|12887.5|12886.6|12868.5|12867.6|12897.4|12896.5|12862.8|12861.9|8139
1650621600000|2022-04-22 10:00:00|12868.4|12867.5|12909.3|12908.4|12909.7|12908.8|12865|12864.1|7262
1650625200000|2022-04-22 11:00:00|12909.2|12908.3|12903.4|12902.5|12916.7|12915.8|12898|12897.1|6684
1650628800000|2022-04-22 12:00:00|12903.5|12902.6|12881|12880.1|12903.6|12902.7|12875.6|12874.7|7809
1650632400000|2022-04-22 13:00:00|12881.2|12880.3|12872.2|12871.3|12895.5|12894|12857.2|12856.3|9327
1650636000000|2022-04-22 14:00:00|12871.8|12870.9|12843|12842.1|12880.5|12879.6|12839.1|12838.2|7283
1650639600000|2022-04-22 15:00:00|12843.1|12842.2|12847.2|12845.7|12856.8|12855.8|12840.5|12839.6|7125
1650643200000|2022-04-22 16:00:00|12847.1|12846.3|12837|12836.1|12848.8|12847.7|12829.2|12828.3|4535
1650646800000|2022-04-22 17:00:00|12836.7|12835.8|12835|12834.1|12845.5|12844.6|12831.8|12830.9|4559
1650650400000|2022-04-22 18:00:00|12834.8|12833.9|12824.8|12823.9|12843.2|12842.3|12823.3|12822.4|5515
1650654000000|2022-04-22 19:00:00|12824.9|12824|12828.4|12827.5|12841.4|12840.5|12824.9|12824|6920
1650657600000|2022-04-22 20:00:00|12828.6|12827.7|12843.9|12832.9|12847.4|12839.9|12828.1|12826.6|2988
1650830400000|2022-04-24 20:00:00|12872.8|12851.8|12849.4|12829.3|12876.3|12855.3|12848.2|12827.2|354
1650834000000|2022-04-24 21:00:00|12849.6|12829.5|12841.6|12835.3|12850.8|12839.8|12837.7|12820.2|2183
1650837600000|2022-04-24 22:00:00|12841.5|12835.5|12831|12828.6|12845.8|12837.1|12827.1|12824.1|6553
1650841200000|2022-04-24 23:00:00|12830.9|12828.7|12829.2|12827.7|12833.8|12832.3|12826.9|12825.7|4315
1650844800000|2022-04-25 00:00:00|12829.3|12827.8|12822.2|12821.3|12830.4|12829.5|12817.2|12816.3|6089
1650848400000|2022-04-25 01:00:00|12823|12822.1|12797.9|12797|12826.1|12825.2|12792.7|12791.6|7878
1650852000000|2022-04-25 02:00:00|12797.8|12796.9|12802.9|12802|12804.5|12803.4|12795.7|12794.7|7084
1650855600000|2022-04-25 03:00:00|12803|12802.1|12805.9|12805|12811.6|12810.7|12799.8|12798.7|5027
1650859200000|2022-04-25 04:00:00|12805.8|12804.9|12800|12799.1|12808.3|12807.4|12796.9|12796|4511
1650862800000|2022-04-25 05:00:00|12800.3|12799.4|12798.7|12797.8|12808.1|12807.2|12794.1|12793.2|5695
1650866400000|2022-04-25 06:00:00|12798|12797.1|12731.4|12730.5|12806.7|12805.5|12729.4|12728.1|12748
1650870000000|2022-04-25 07:00:00|12731.3|12730.4|12749.8|12748.9|12758.9|12757.9|12729.6|12728.6|12876
1650873600000|2022-04-25 08:00:00|12749.9|12749|12747.5|12746.6|12766.4|12765.5|12738.5|12737.6|10552
1650877200000|2022-04-25 09:00:00|12747.4|12746.5|12727.6|12726.7|12749.9|12748.4|12726.8|12725.7|8227
1650880800000|2022-04-25 10:00:00|12727.5|12726.6|12709.6|12708.7|12729.9|12729|12709.1|12708.2|8376
1650884400000|2022-04-25 11:00:00|12709.5|12708.6|12750.9|12749.4|12751.9|12750.9|12705.8|12704.9|11462
1650888000000|2022-04-25 12:00:00|12750.8|12749.3|12738|12736.5|12756|12754.7|12733.7|12732.8|11540
1650891600000|2022-04-25 13:00:00|12738.3|12736.8|12732.4|12731.5|12738.9|12737.5|12720.4|12719.5|8493
1650895200000|2022-04-25 14:00:00|12732.5|12731.6|12713.6|12712.7|12736.1|12735.2|12712.3|12711.2|6702
1650898800000|2022-04-25 15:00:00|12713.5|12712.6|12701.5|12700.6|12723.4|12722.5|12701.4|12700.5|7312
1650902400000|2022-04-25 16:00:00|12701.4|12700.5|12730.4|12729.5|12735.1|12734.2|12697.9|12696.8|9212
1650906000000|2022-04-25 17:00:00|12730.5|12729.6|12736.2|12735.3|12736.2|12735.3|12722.3|12721.4|9039
1650909600000|2022-04-25 18:00:00|12736.1|12735.2|12733.2|12732.3|12744.5|12743.6|12728.1|12727.2|8304
1650913200000|2022-04-25 19:00:00|12733.1|12732.2|12741|12740.1|12744.3|12743.4|12729.2|12728.3|7317
1650916800000|2022-04-25 20:00:00|12740.6|12739.7|12744|12737.1|12745.6|12744.7|12737.5|12736.1|3246
1650920400000|2022-04-25 21:00:00|12744.8|12736.6|12746.9|12740.8|12749.7|12742.2|12732.2|12721.2|6841
1650924000000|2022-04-25 22:00:00|12747|12740.6|12742.1|12739.8|12747.8|12742.4|12737.9|12735.3|9093
1650927600000|2022-04-25 23:00:00|12742.4|12739.7|12738.6|12737.1|12742.4|12740|12735.9|12734.6|3079
1650931200000|2022-04-26 00:00:00|12738.1|12737.2|12747|12746.1|12748.8|12747.5|12731.3|12730.4|6650
1650934800000|2022-04-26 01:00:00|12746.8|12745.9|12746.3|12745.4|12752.8|12751.3|12736.6|12735.4|8679
1650938400000|2022-04-26 02:00:00|12746.4|12745.5|12763.3|12762.4|12763.6|12762.7|12746.3|12745.4|6660
1650942000000|2022-04-26 03:00:00|12763.4|12762.5|12766.9|12766|12773.5|12772.1|12760.5|12759.6|6610
1650945600000|2022-04-26 04:00:00|12766.8|12765.9|12761.5|12760.6|12768.8|12767.9|12760.3|12759.4|3698
1650949200000|2022-04-26 05:00:00|12761.6|12760.7|12757.2|12755.7|12762.4|12761.2|12754.4|12753.5|5392
1650952800000|2022-04-26 06:00:00|12757.1|12755.6|12739.5|12738.6|12760.4|12759.1|12733|12732.1|8263
1650956400000|2022-04-26 07:00:00|12739.6|12738.7|12713.1|12712.2|12743.4|12742.5|12711.4|12710.5|10465
1650960000000|2022-04-26 08:00:00|12713|12712.1|12721.5|12720.6|12731.1|12730.2|12712.4|12711.5|9084
1650963600000|2022-04-26 09:00:00|12721.6|12720.7|12714.4|12713.5|12727.4|12726.5|12706|12705.1|7878
1650967200000|2022-04-26 10:00:00|12714.3|12713.4|12714.9|12713.4|12725.5|12724.3|12708.2|12707.3|7094
1650970800000|2022-04-26 11:00:00|12715|12713.5|12686.1|12685.2|12717.5|12716.4|12686.1|12685.2|8459
1650974400000|2022-04-26 12:00:00|12686|12685.1|12681.1|12679.6|12691|12690|12670.6|12669.7|8623
1650978000000|2022-04-26 13:00:00|12681.3|12679.8|12685.6|12684.1|12698.1|12697.2|12668.6|12667.2|8734
1650981600000|2022-04-26 14:00:00|12685.5|12684|12619.2|12618.3|12686.3|12684.7|12619.2|12618.3|10160
1650985200000|2022-04-26 15:00:00|12619|12618.1|12615.3|12614.4|12637.8|12636.9|12609.7|12608.3|10376
1650988800000|2022-04-26 16:00:00|12615.2|12614.3|12611.9|12611|12622.5|12621.6|12600.7|12599.8|8387
1650992400000|2022-04-26 17:00:00|12612|12611.1|12590|12589.1|12614.9|12614|12587.6|12586.7|7372
1650996000000|2022-04-26 18:00:00|12590.1|12589.2|12587.8|12586.9|12599.7|12598.8|12584.8|12583.9|7283
1650999600000|2022-04-26 19:00:00|12587.7|12586.8|12590|12589.1|12590.6|12589.7|12581.3|12580.1|6184
1651003200000|2022-04-26 20:00:00|12589.9|12589|12581|12570|12590.4|12589.1|12571.8|12569.3|4126
1651006800000|2022-04-26 21:00:00|12580.9|12569.9|12575.5|12569|12586.4|12577.9|12575.5|12566.8|7488
1651010400000|2022-04-26 22:00:00|12575.4|12568.9|12578.5|12576.3|12582.5|12578.5|12561|12558.5|5203
1651014000000|2022-04-26 23:00:00|12578.2|12576.7|12582.2|12581.3|12588.4|12587.2|12577.8|12576.3|3779
1651017600000|2022-04-27 00:00:00|12582.1|12581.2|12581.8|12580.9|12586.2|12585.2|12569.9|12569|5188
1651021200000|2022-04-27 01:00:00|12581.6|12580.7|12584.7|12583.8|12588.6|12587.1|12575|12574.1|7955
1651024800000|2022-04-27 02:00:00|12584.8|12583.9|12580.9|12580|12592.1|12591.2|12580.6|12579.7|6170
1651028400000|2022-04-27 03:00:00|12581|12580.1|12580.8|12579.9|12585.9|12584.9|12576.2|12575.3|4953
1651032000000|2022-04-27 04:00:00|12580.9|12580|12585.2|12584.3|12585.5|12584.6|12574.7|12573.8|4022
1651035600000|2022-04-27 05:00:00|12585.3|12584.4|12594.4|12593.5|12598.2|12597.3|12583.6|12582.7|5097
1651039200000|2022-04-27 06:00:00|12594.7|12593.2|12574.3|12573.4|12597|12596.1|12566.6|12565.7|9551
1651042800000|2022-04-27 07:00:00|12574.4|12573.5|12572.9|12572|12580.8|12579.9|12542.2|12541.3|10846
1651046400000|2022-04-27 08:00:00|12573|12572.1|12538.8|12537.9|12578.1|12577.2|12536.4|12535.5|9539
1651050000000|2022-04-27 09:00:00|12538.7|12537.8|12589.5|12588.6|12602.4|12601.5|12538.6|12537.7|9522
1651053600000|2022-04-27 10:00:00|12589.6|12588.7|12589.4|12588.5|12601.4|12600.5|12576.2|12575.3|8213
1651057200000|2022-04-27 11:00:00|12590.3|12588.8|12566.8|12565.9|12593.1|12592.2|12565.5|12564.6|8114
1651060800000|2022-04-27 12:00:00|12566.7|12565.8|12542.3|12541.4|12571.1|12570.2|12527.7|12526.8|10179
1651064400000|2022-04-27 13:00:00|12542.2|12541.3|12563|12561.5|12579.2|12578.3|12537.7|12536.8|11877
1651068000000|2022-04-27 14:00:00|12562.9|12561.4|12503.6|12502.7|12565.4|12564.5|12503|12502.1|12948
1651071600000|2022-04-27 15:00:00|12503.5|12502.6|12544.8|12543.9|12548|12547.1|12503.2|12502.3|10323
1651075200000|2022-04-27 16:00:00|12544.7|12543.8|12567.8|12566.9|12574.3|12573.4|12544.2|12543.3|7419
1651078800000|2022-04-27 17:00:00|12568|12567.1|12558.7|12557.8|12570.1|12569|12555.6|12554.7|6978
1651082400000|2022-04-27 18:00:00|12558.4|12557.5|12542|12541.1|12562.4|12561.3|12536.8|12535.4|6381
1651086000000|2022-04-27 19:00:00|12541.9|12541|12546.3|12545.4|12547.4|12546.5|12535.9|12534.7|8037
1651089600000|2022-04-27 20:00:00|12546.4|12545.5|12550.6|12539.6|12551.1|12547.1|12539.2|12537.8|3087
1651093200000|2022-04-27 21:00:00|12553.1|12542.1|12544|12538.1|12555.3|12544.3|12543.3|12534.1|6114
1651096800000|2022-04-27 22:00:00|12543.7|12537.4|12537.5|12535.3|12546.5|12540.9|12534.4|12532.3|4130
1651100400000|2022-04-27 23:00:00|12537.4|12535.7|12540.5|12539.6|12543.5|12542.1|12535.7|12534.2|3940
1651104000000|2022-04-28 00:00:00|12540.8|12539.3|12533.3|12531.8|12540.8|12539.7|12527.2|12526.3|5478
1651107600000|2022-04-28 01:00:00|12533.4|12531.9|12544.6|12543.7|12546.6|12545.1|12527.1|12526.2|6218
1651111200000|2022-04-28 02:00:00|12544.5|12543.6|12540.7|12539.2|12544.8|12543.9|12529.2|12528.3|4581
1651114800000|2022-04-28 03:00:00|12540.8|12539.3|12511.9|12511|12544.5|12543|12509.4|12508.3|9273
1651118400000|2022-04-28 04:00:00|12511.8|12510.9|12516.7|12515.2|12526|12525.1|12509.1|12508.2|4819
1651122000000|2022-04-28 05:00:00|12516.6|12515.1|12522.4|12520.9|12536.2|12534.7|12491.9|12490.6|9667
1651125600000|2022-04-28 06:00:00|12522.5|12521|12540.9|12539.4|12541.8|12540.9|12516.1|12514.6|10803
1651129200000|2022-04-28 07:00:00|12541|12539.5|12556.8|12555.9|12570.6|12569.7|12529.1|12528.2|12609
1651132800000|2022-04-28 08:00:00|12556.9|12556|12536.7|12535.8|12558|12556.7|12532.6|12531.7|9065
1651136400000|2022-04-28 09:00:00|12536.5|12535.6|12512.6|12511.7|12541|12539.6|12504.8|12503.9|9456
1651140000000|2022-04-28 10:00:00|12512.5|12511.6|12465.4|12464.5|12518.1|12517.2|12464.3|12463.2|8978
1651143600000|2022-04-28 11:00:00|12465.5|12464.6|12426.4|12424.9|12476|12475.1|12424.2|12423.3|9365
1651147200000|2022-04-28 12:00:00|12426.2|12425.3|12430.9|12430|12476.7|12474.9|12421.9|12421|13454
1651150800000|2022-04-28 13:00:00|12431.2|12430.3|12438.5|12437|12462.7|12461.4|12429.6|12428.3|12672
1651154400000|2022-04-28 14:00:00|12438.4|12436.9|12439.4|12438.5|12443.6|12442.4|12412.1|12411.2|13791
1651158000000|2022-04-28 15:00:00|12439.8|12438.3|12439.6|12438.7|12464|12463|12436.5|12435.5|10878
1651161600000|2022-04-28 16:00:00|12439.5|12438.6|12464.6|12463.7|12471.3|12469.8|12438.7|12437.8|7842
1651165200000|2022-04-28 17:00:00|12464.3|12463.4|12450.2|12449.3|12474.5|12473.6|12448.4|12447.4|7473
1651168800000|2022-04-28 18:00:00|12450.1|12449.2|12462.5|12461.6|12466.8|12465.8|12447.6|12446.6|5516
1651172400000|2022-04-28 19:00:00|12461.9|12461|12467.5|12466.6|12471.8|12470.3|12459.6|12458.4|6688
1651176000000|2022-04-28 20:00:00|12467.4|12466.5|12464.4|12453.4|12470|12468.7|12459.7|12448.7|3908
1651179600000|2022-04-28 21:00:00|12464.8|12453.8|12463.9|12453.5|12469.6|12458.6|12456.1|12445.1|2177
1651183200000|2022-04-28 22:00:00|12464.4|12453.7|12460.7|12459.2|12467.6|12459.8|12456.7|12447.9|4087
1651186800000|2022-04-28 23:00:00|12461.1|12458.6|12465.9|12464.4|12466.1|12464.6|12458.8|12456.6|2758
1651190400000|2022-04-29 00:00:00|12465.7|12464.8|12485.8|12484.3|12488.3|12487|12465.7|12464.7|5135
1651194000000|2022-04-29 01:00:00|12485.4|12484.5|12484.3|12483.4|12498|12496.8|12484.2|12483.3|6067
1651197600000|2022-04-29 02:00:00|12484.4|12483.5|12473.7|12472.2|12488.4|12487|12466.3|12465.2|5429
1651201200000|2022-04-29 03:00:00|12473.8|12472.9|12483.9|12482.4|12489.5|12488.6|12473.3|12472.2|5877
1651204800000|2022-04-29 04:00:00|12483.8|12482.3|12495|12493.5|12497.2|12496.1|12477.5|12476.6|4415
1651208400000|2022-04-29 05:00:00|12494.5|12493.6|12519.6|12518.1|12521.4|12519.9|12494.3|12493.2|8008
1651212000000|2022-04-29 06:00:00|12519.9|12517.7|12536.5|12535.6|12537.2|12536|12514.7|12513.6|9372
1651215600000|2022-04-29 07:00:00|12536.2|12535.3|12559.9|12559|12571.2|12570.3|12524.6|12523.7|9147
1651219200000|2022-04-29 08:00:00|12560|12558.5|12553.9|12552.4|12576|12574.8|12550.3|12549.4|8644
1651222800000|2022-04-29 09:00:00|12554|12552.5|12561.4|12560.5|12572.6|12571.4|12551.1|12550.2|7471
1651226400000|2022-04-29 10:00:00|12561.5|12560.6|12569.1|12568.2|12580.7|12579.8|12554.3|12553.4|6788
1651230000000|2022-04-29 11:00:00|12569.3|12568.4|12556.7|12555.8|12586.6|12585.4|12541.4|12540.5|9410
1651233600000|2022-04-29 12:00:00|12556.6|12555.7|12546.4|12545.5|12567|12566.1|12533|12531.8|10445
1651237200000|2022-04-29 13:00:00|12546.5|12545.6|12555.4|12553|12560.2|12559|12537.3|12536.4|11172
1651240800000|2022-04-29 14:00:00|12555.5|12553.3|12556|12554.5|12571.1|12570.2|12530.7|12529.8|13078
1651244400000|2022-04-29 15:00:00|12555.8|12554.3|12565.4|12564.5|12574.2|12573.3|12550|12548.5|11599
1651248000000|2022-04-29 16:00:00|12565.5|12564.6|12578.6|12577.7|12579.1|12578.1|12557.2|12556.3|8044
1651251600000|2022-04-29 17:00:00|12578.5|12577.6|12605.8|12604.9|12615.1|12614.2|12578.2|12577|7353
1651255200000|2022-04-29 18:00:00|12605.4|12604.5|12599.5|12598|12608.6|12607.3|12592.6|12591.1|7182
1651258800000|2022-04-29 19:00:00|12599.6|12598.1|12576.4|12575.5|12599.6|12598.4|12572.1|12570.8|8731
1651262400000|2022-04-29 20:00:00|12576.6|12575.1|12581.1|12570.1|12590|12582.3|12570.2|12560.9|4387
1651435200000|2022-05-01 20:00:00|12604|12583|12597|12576|12608.5|12587.5|12590|12569|74
1651438800000|2022-05-01 21:00:00|12594.5|12578.5|12588.7|12577.7|12594.5|12582.8|12584.5|12574.7|347
1651442400000|2022-05-01 22:00:00|12587.1|12579.3|12581.1|12578.2|12592.8|12587.5|12575.3|12572.2|5986
1651446000000|2022-05-01 23:00:00|12580.9|12578.4|12571.3|12569.8|12585.9|12584.4|12570.4|12568.9|5756
1651449600000|2022-05-02 00:00:00|12571.4|12569.9|12569.6|12568.7|12598.3|12596.8|12567.8|12566.6|9359
1651453200000|2022-05-02 01:00:00|12569.7|12568.8|12560|12559.1|12577.2|12576.3|12555.9|12555|6980
1651456800000|2022-05-02 02:00:00|12560.1|12559.2|12559|12558.1|12566.6|12565.5|12552|12550.9|6152
1651460400000|2022-05-02 03:00:00|12559.1|12558.2|12559|12558.1|12565.1|12564.1|12554.4|12553.5|5935
1651464000000|2022-05-02 04:00:00|12558.9|12558|12552.7|12551.2|12559.1|12558.2|12546.9|12545.8|4723
1651467600000|2022-05-02 05:00:00|12552.8|12551.3|12543.5|12542|12554.5|12553.6|12540.4|12539.4|5120
1651471200000|2022-05-02 06:00:00|12543.4|12541.9|12561.6|12560.1|12565.6|12564.1|12542.7|12541.5|6987
1651474800000|2022-05-02 07:00:00|12561.5|12560|12574.6|12573.1|12581.7|12580.6|12558.8|12557.6|8910
1651478400000|2022-05-02 08:00:00|12574.3|12573.4|12573.4|12572.5|12588.5|12587.4|12570.6|12569.2|9763
1651482000000|2022-05-02 09:00:00|12573.9|12572.4|12574.8|12573.9|12581.4|12580.2|12565.2|12564|7284
1651485600000|2022-05-02 10:00:00|12574.9|12574|12569.4|12568.5|12578.3|12577|12564.4|12563.4|5448
1651489200000|2022-05-02 11:00:00|12569.5|12568.6|12561.9|12560.4|12571.9|12570.9|12556.6|12555.3|5634
1651492800000|2022-05-02 12:00:00|12561.5|12560.6|12537.5|12536.6|12567.8|12566.9|12535.3|12534.4|7315
1651496400000|2022-05-02 13:00:00|12537.6|12536.7|12539.3|12537|12550.1|12549.2|12535.4|12529.1|8919
1651500000000|2022-05-02 14:00:00|12539.2|12535.8|12519.8|12518.9|12548.1|12546.6|12506.4|12504.7|12249
1651503600000|2022-05-02 15:00:00|12519.7|12518.8|12522.3|12520.8|12522.5|12521.2|12504.2|12503.3|9445
1651507200000|2022-05-02 16:00:00|12522.1|12520.6|12498.2|12497.3|12525.3|12524.2|12494.3|12492.5|6772
1651510800000|2022-05-02 17:00:00|12498.3|12497.4|12483.2|12482.3|12501.1|12500.2|12481.2|12480|6564
1651514400000|2022-05-02 18:00:00|12483.3|12482.4|12473.5|12472.6|12489.1|12487.9|12473.5|12472.3|5733
1651518000000|2022-05-02 19:00:00|12474.1|12472.7|12490.6|12489.7|12493.6|12492.5|12474|12472.5|8218
1651521600000|2022-05-02 20:00:00|12490.4|12489.1|12497.1|12486.1|12498.1|12494.3|12485.4|12484.2|3099
1651525200000|2022-05-02 21:00:00|12497.2|12486.2|12495.2|12484.2|12503.9|12492.9|12487.5|12476.5|2164
1651528800000|2022-05-02 22:00:00|12493.8|12482.8|12497.3|12495.8|12501.5|12499.2|12492.6|12482.7|3566
1651532400000|2022-05-02 23:00:00|12497.4|12495.9|12500.3|12498.8|12500.5|12499|12492.6|12491.1|2411
1651536000000|2022-05-03 00:00:00|12499.9|12499|12520.6|12519.1|12522.1|12520.9|12497.8|12496.7|5292
1651539600000|2022-05-03 01:00:00|12520.7|12519.2|12521|12520.1|12524.3|12523.2|12510.1|12508.7|5637
1651543200000|2022-05-03 02:00:00|12520.9|12520|12522.2|12521.3|12528.6|12527.7|12515.9|12514.8|3831
1651546800000|2022-05-03 03:00:00|12522.1|12521.2|12532.1|12531.2|12533.4|12532.5|12517.9|12517|3302
1651550400000|2022-05-03 04:00:00|12532|12531.1|12513.7|12512.2|12542.7|12541.2|12512.5|12511|4624
1651554000000|2022-05-03 05:00:00|12513.6|12512.1|12516.4|12514.9|12523.8|12522.4|12507.4|12506.5|6714
1651557600000|2022-05-03 06:00:00|12516.3|12514.8|12513.3|12511.8|12530.4|12529.3|12505.9|12505|8563
1651561200000|2022-05-03 07:00:00|12514|12512.5|12537.9|12537|12546.2|12544.7|12506.9|12505.7|11622
1651564800000|2022-05-03 08:00:00|12538|12537.1|12541.6|12540.1|12556.1|12555.1|12533.1|12531.6|8149
1651568400000|2022-05-03 09:00:00|12541.7|12540.2|12523.2|12522.3|12541.7|12540.2|12519|12518.1|7084
1651572000000|2022-05-03 10:00:00|12523.3|12522.4|12495.1|12494.2|12525.1|12524.2|12493.3|12492.4|6663
1651575600000|2022-05-03 11:00:00|12495.3|12494.4|12532.2|12531.3|12535.3|12534.4|12493.6|12492.1|7544
1651579200000|2022-05-03 12:00:00|12532.3|12531.4|12557.8|12556.9|12567.8|12566.9|12532|12531.1|9118
1651582800000|2022-05-03 13:00:00|12557.7|12556.8|12539.8|12538.3|12566.8|12565.9|12529.9|12528.9|9218
1651586400000|2022-05-03 14:00:00|12539.6|12538.1|12512.2|12511.3|12544.9|12543.8|12507.7|12506.7|9954
1651590000000|2022-05-03 15:00:00|12512.1|12511.2|12510.3|12509.4|12527.3|12526.4|12506.3|12505.4|7994
1651593600000|2022-05-03 16:00:00|12510.6|12509.1|12488.7|12487.8|12510.6|12509.2|12487.6|12486.7|7674
1651597200000|2022-05-03 17:00:00|12488.8|12487.9|12497.1|12496.2|12515.3|12514.1|12488.3|12487.4|6838
1651600800000|2022-05-03 18:00:00|12497|12496.1|12491.1|12490.2|12500.9|12500|12471|12470.1|6683
1651604400000|2022-05-03 19:00:00|12490.9|12490|12496.7|12495.8|12498.4|12497.1|12485.1|12484.2|8229
1651608000000|2022-05-03 20:00:00|12497|12496.1|12503.4|12492.4|12505.6|12497.1|12493|12488.6|3774
1651611600000|2022-05-03 21:00:00|12504|12493|12503.1|12493.2|12520.6|12509.6|12494.8|12483.8|4653
1651615200000|2022-05-03 22:00:00|12503.4|12493|12499.8|12498.3|12505|12502.8|12494.5|12490.1|4255
1651618800000|2022-05-03 23:00:00|12499.7|12498.2|12499.4|12497.9|12501.7|12500.1|12494.5|12493|2751
1651622400000|2022-05-04 00:00:00|12499.2|12497.7|12497.1|12496.2|12506.4|12505.5|12490.9|12489.7|3657
1651626000000|2022-05-04 01:00:00|12497.2|12496.3|12494.5|12493.6|12501.6|12500.4|12489.7|12488.5|3706
1651629600000|2022-05-04 02:00:00|12494.4|12493.5|12491|12490.1|12497.6|12496.4|12486.9|12486|3254
1651633200000|2022-05-04 03:00:00|12490.9|12490|12484.1|12483.2|12495.7|12494.7|12483|12482.1|2318
1651636800000|2022-05-04 04:00:00|12484|12483.1|12482.9|12482|12489.5|12488.6|12482.4|12481.5|2314
1651640400000|2022-05-04 05:00:00|12482.5|12481.6|12479.3|12477.8|12482.6|12481.7|12472.3|12471.2|3564
1651644000000|2022-05-04 06:00:00|12479.4|12477.9|12488.6|12487.7|12491.9|12490.2|12467.6|12466.1|6170
1651647600000|2022-05-04 07:00:00|12488.7|12487.8|12513.4|12512.5|12515.7|12514.3|12488.1|12486.7|8593
1651651200000|2022-05-04 08:00:00|12513.3|12512.4|12515.7|12514.8|12525.3|12524.1|12505.4|12504.2|7362
1651654800000|2022-05-04 09:00:00|12515.6|12514.7|12510.3|12509.4|12518.4|12517.2|12502.8|12501.9|5452
1651658400000|2022-05-04 10:00:00|12510.4|12509.5|12520.4|12518.9|12521.2|12519.7|12502.7|12501.7|5793
1651662000000|2022-05-04 11:00:00|12520.3|12518.8|12510.8|12509.9|12522.3|12521.3|12504.9|12504|5440
1651665600000|2022-05-04 12:00:00|12510.5|12509.6|12530.5|12529.6|12537.4|12536.1|12505.8|12503.6|7779
1651669200000|2022-05-04 13:00:00|12530.1|12529.2|12488|12484.2|12538.3|12537.2|12482.7|12481.8|8213
1651672800000|2022-05-04 14:00:00|12487.6|12484.3|12500.2|12499.3|12505.3|12504.4|12468.1|12466.9|10248
1651676400000|2022-05-04 15:00:00|12500.4|12499.5|12488.4|12487.5|12508.3|12507.4|12485.8|12484.9|7834
1651680000000|2022-05-04 16:00:00|12488.3|12487.4|12494.5|12493.6|12495|12494.1|12479.6|12478.7|6946
1651683600000|2022-05-04 17:00:00|12494.6|12493.7|12493.8|12486.9|12501.1|12499.9|12481.1|12479.6|6551
1651687200000|2022-05-04 18:00:00|12494.4|12486.8|12575.1|12573.6|12589.3|12587.8|12452.8|12450.6|23536
1651690800000|2022-05-04 19:00:00|12575.4|12573.9|12617.3|12616.4|12639.2|12637.7|12546.9|12544.7|21357
1651694400000|2022-05-04 20:00:00|12617.6|12616.1|12635.5|12624.5|12639.3|12637.7|12612.9|12611.4|5600
1651698000000|2022-05-04 21:00:00|12635.8|12624.8|12637.2|12629.7|12640.8|12631.3|12631.9|12620.9|11369
1651701600000|2022-05-04 22:00:00|12637.9|12629.8|12608.5|12606.3|12639.6|12631.9|12607.3|12605|5138
1651705200000|2022-05-04 23:00:00|12608.1|12606.6|12617.3|12615.8|12623.4|12621.6|12606.2|12605|3826
1651708800000|2022-05-05 00:00:00|12617.4|12616.5|12609.9|12609|12627.8|12626.3|12601.3|12600.2|7080
1651712400000|2022-05-05 01:00:00|12610|12609.1|12625.3|12623.8|12633.9|12632.9|12608|12606.6|7871
1651716000000|2022-05-05 02:00:00|12625.2|12623.7|12605.2|12604.3|12629.5|12628.6|12605.2|12604.3|5091
1651719600000|2022-05-05 03:00:00|12605.3|12604.4|12580.6|12579.7|12606.8|12605.5|12579.5|12578.6|4368
1651723200000|2022-05-05 04:00:00|12580.7|12579.8|12547.6|12546.7|12581.7|12580.5|12542.4|12541|5728
1651726800000|2022-05-05 05:00:00|12547.7|12546.8|12553.5|12552|12568.7|12567.8|12544.4|12543|6479
1651730400000|2022-05-05 06:00:00|12553.6|12552.1|12536.1|12534.6|12569|12567.8|12535|12533.9|9423
1651734000000|2022-05-05 07:00:00|12536|12534.5|12543.5|12542|12545.8|12544.9|12518.1|12516.7|10302
1651737600000|2022-05-05 08:00:00|12543.4|12541.9|12547.1|12545.6|12547.1|12546.2|12522.6|12521.7|8202
1651741200000|2022-05-05 09:00:00|12546.7|12545.8|12569.6|12568.7|12569.8|12568.9|12542|12541|7005
1651744800000|2022-05-05 10:00:00|12569.3|12568.4|12550.6|12544.8|12578.8|12577.6|12543.6|12542.3|6805
1651748400000|2022-05-05 11:00:00|12552.5|12543.5|12395.3|12393.8|12585|12577.9|12381|12379.5|17984
1651752000000|2022-05-05 12:00:00|12395.2|12393.7|12389.8|12388.9|12414.7|12413.3|12362.2|12360.7|13501
1651755600000|2022-05-05 13:00:00|12389.5|12388.6|12386.5|12385|12413.3|12411.9|12375.2|12373.9|11985
1651759200000|2022-05-05 14:00:00|12387.2|12385.7|12374.9|12374|12387.2|12385.7|12361.9|12360.7|13463
1651762800000|2022-05-05 15:00:00|12375|12374.1|12329|12327.5|12375|12374.1|12327.8|12326.3|11340
1651766400000|2022-05-05 16:00:00|12329.1|12327.6|12338.5|12337.6|12347.3|12346.2|12326.7|12325.7|10750
1651770000000|2022-05-05 17:00:00|12338.4|12337.5|12326.3|12325.4|12363.7|12362.2|12326.2|12324.9|11171
1651773600000|2022-05-05 18:00:00|12326.5|12325|12350.4|12348.9|12353.6|12352.4|12325.6|12324.5|9618
1651777200000|2022-05-05 19:00:00|12350.5|12349|12366|12364.5|12370.4|12368.9|12350.3|12348.9|10290
1651780800000|2022-05-05 20:00:00|12365.6|12364.1|12367.2|12356.2|12368.1|12366.9|12356.1|12349.4|3377
1651784400000|2022-05-05 21:00:00|12367.7|12356.7|12361.6|12354.5|12373.9|12362.9|12359.8|12349.3|1926
1651788000000|2022-05-05 22:00:00|12361.5|12353.8|12374.7|12372.2|12375.2|12373|12359|12353.1|4683
1651791600000|2022-05-05 23:00:00|12374.6|12372.3|12363.2|12361.7|12374.6|12372.3|12360|12358.5|4667
1651795200000|2022-05-06 00:00:00|12363.3|12361.8|12366.8|12365.9|12380.9|12379.9|12359.5|12358.6|6853
1651798800000|2022-05-06 01:00:00|12366.9|12366|12344.9|12344|12371.9|12370.6|12333.9|12332.8|10994
1651802400000|2022-05-06 02:00:00|12344.8|12343.9|12359.7|12358.8|12362.6|12361.4|12341.5|12340.6|7831
1651806000000|2022-05-06 03:00:00|12359.5|12358.6|12369.9|12369|12374.8|12373.9|12356.7|12355.5|4975
1651809600000|2022-05-06 04:00:00|12370|12369.1|12368.7|12367.8|12374|12372.9|12363.7|12362.8|3884
1651813200000|2022-05-06 05:00:00|12368.8|12367.9|12354.6|12353.1|12368.8|12367.9|12351.6|12350.5|6771
1651816800000|2022-05-06 06:00:00|12354.7|12353.2|12279.2|12277.7|12360.1|12359|12276.6|12275.7|9688
1651820400000|2022-05-06 07:00:00|12279.1|12277.6|12313.9|12312.4|12342.1|12340.6|12278.8|12277.6|14337
1651824000000|2022-05-06 08:00:00|12313.5|12312|12340.8|12339.9|12358.3|12356.8|12306|12304.5|14669
1651827600000|2022-05-06 09:00:00|12341|12340.1|12342.9|12342|12347.2|12345.9|12327|12325.6|10036
1651831200000|2022-05-06 10:00:00|12343|12342.1|12375|12374.1|12376.2|12375.2|12336.9|12335.7|8960
1651834800000|2022-05-06 11:00:00|12374.9|12374|12336.9|12336|12380.2|12379.2|12331.3|12330.4|9622
1651838400000|2022-05-06 12:00:00|12337.2|12335.7|12323.7|12322.8|12376.8|12374.6|12318.9|12317.6|14547
1651842000000|2022-05-06 13:00:00|12323.3|12322.4|12324.1|12323.2|12348.6|12347.1|12301.5|12300.4|16895
1651845600000|2022-05-06 14:00:00|12324.3|12323.4|12351.6|12350.7|12360|12359.1|12323|12321.8|17275
1651849200000|2022-05-06 15:00:00|12351.5|12350.6|12345.1|12343.6|12370.9|12369.8|12343.9|12342.7|12826
1651852800000|2022-05-06 16:00:00|12345.2|12343.7|12357.6|12356.7|12362.6|12361.5|12341.5|12340.6|12235
1651856400000|2022-05-06 17:00:00|12358|12356.5|12335.1|12334.2|12363.3|12361.8|12334.4|12333.5|10197
1651860000000|2022-05-06 18:00:00|12335|12334.1|12332.2|12331.3|12346|12345.1|12331.1|12330.2|9566
1651863600000|2022-05-06 19:00:00|12332.1|12331.2|12343.4|12341.9|12350.4|12348.9|12323.4|12322|8984
1651867200000|2022-05-06 20:00:00|12343.2|12341.7|12344|12333|12357|12346|12331.9|12330.4|3595
1652040000000|2022-05-08 20:00:00|12363.8|12343.8|12354.6|12348.1|12374.4|12355.5|12354.1|12337.2|1974
1652043600000|2022-05-08 21:00:00|12354.2|12347.7|12347.8|12342.1|12358|12347.7|12334.6|12323.6|1844
1652047200000|2022-05-08 22:00:00|12347.9|12342|12339.3|12336|12348.9|12342.4|12331.7|12325.9|7396
1652050800000|2022-05-08 23:00:00|12339|12335.6|12326.6|12325.1|12340.6|12338.4|12325.3|12323.1|8947
1652054400000|2022-05-09 00:00:00|12326.5|12325|12304.4|12302.9|12327.9|12326.6|12302.8|12301.9|7189
1652058000000|2022-05-09 01:00:00|12304.3|12302.8|12310.5|12309|12313.4|12311.9|12296.6|12295.4|7896
1652061600000|2022-05-09 02:00:00|12310.6|12309.1|12291.2|12290.3|12310.8|12309.5|12286.9|12285.6|6838
1652065200000|2022-05-09 03:00:00|12291.3|12290.4|12291.6|12290.1|12301.1|12300|12284.8|12283.2|5836
1652068800000|2022-05-09 04:00:00|12291.5|12290|12284|12283.1|12295.7|12294.6|12281.5|12280.6|4990
1652072400000|2022-05-09 05:00:00|12283.9|12283|12281.4|12279.9|12285.5|12284.2|12269.3|12268|6538
1652076000000|2022-05-09 06:00:00|12281.5|12280|12265.1|12264.2|12289.1|12288.2|12261.3|12260.4|8262
1652079600000|2022-05-09 07:00:00|12265|12264.1|12288.4|12287.5|12300.4|12299.1|12262.6|12261.7|12162
1652083200000|2022-05-09 08:00:00|12288.5|12287.6|12271|12270.1|12308.3|12307|12270.3|12269|9799
1652086800000|2022-05-09 09:00:00|12271.1|12270.2|12317.6|12316.1|12319.1|12318|12269.3|12268.1|9044
1652090400000|2022-05-09 10:00:00|12317.5|12316|12342.5|12341.6|12348.9|12348|12311.9|12311|9714
1652094000000|2022-05-09 11:00:00|12342.3|12341.4|12366.6|12365.7|12372|12371.1|12329.1|12327.6|10047
1652097600000|2022-05-09 12:00:00|12366.7|12365.8|12390.4|12388.9|12407|12405.8|12363.6|12362.7|12870
1652101200000|2022-05-09 13:00:00|12390.5|12389|12311.2|12310.3|12391.5|12390|12310.5|12309|13260
1652104800000|2022-05-09 14:00:00|12311.8|12310.9|12306.3|12305.4|12325.7|12324.8|12301.3|12300.2|11940
1652108400000|2022-05-09 15:00:00|12306.2|12305.3|12334.5|12333.6|12342.2|12341.3|12305.1|12304.2|10177
1652112000000|2022-05-09 16:00:00|12334.8|12333.3|12348.5|12347.6|12381.5|12380.2|12326.5|12325|11494
1652115600000|2022-05-09 17:00:00|12348.4|12347.5|12335.2|12334.3|12356.1|12355.1|12332.3|12331.4|9439
1652119200000|2022-05-09 18:00:00|12335.1|12334.2|12343.7|12342.2|12351.5|12349.6|12326.8|12325.3|9899
1652122800000|2022-05-09 19:00:00|12343.3|12342.4|12332.1|12330.6|12355.2|12354|12330.8|12329.3|9750
1652126400000|2022-05-09 20:00:00|12331.7|12330.8|12337.6|12326.6|12337.7|12335.3|12327.9|12325.4|3633
1652130000000|2022-05-09 21:00:00|12337.8|12326.8|12335.3|12324.3|12342|12331|12328.7|12317.7|4787
1652133600000|2022-05-09 22:00:00|12334.6|12323.6|12330.5|12329|12337.7|12329.8|12327.5|12320.4|6458
1652137200000|2022-05-09 23:00:00|12330.6|12329.1|12336.7|12335.2|12343.1|12341.9|12329.8|12328|4899
1652140800000|2022-05-10 00:00:00|12336.8|12335.3|12331.6|12330.1|12337.4|12336.2|12318.4|12316.9|8276
1652144400000|2022-05-10 01:00:00|12331.5|12330|12348.2|12346.7|12354.1|12352.6|12324.6|12323.1|9247
1652148000000|2022-05-10 02:00:00|12348.5|12347|12365.9|12364.4|12373.1|12371.6|12348.2|12347|8434
1652151600000|2022-05-10 03:00:00|12366|12364.5|12367.8|12366.3|12367.9|12366.4|12350.7|12349.2|6375
1652155200000|2022-05-10 04:00:00|12367.7|12366.2|12366.6|12365.1|12369.9|12368.4|12360.3|12359.1|4979
1652158800000|2022-05-10 05:00:00|12366.5|12365|12365.5|12364|12376.7|12375.2|12363.5|12362.3|7334
1652162400000|2022-05-10 06:00:00|12365.8|12364.3|12346.4|12345.5|12368.7|12367.5|12345.7|12344.8|10044
1652166000000|2022-05-10 07:00:00|12346|12345.1|12318|12316.5|12349.3|12348|12317.6|12316.5|12424
1652169600000|2022-05-10 08:00:00|12318.1|12316.6|12338.2|12336.7|12345.7|12344.2|12317.3|12316.4|9696
1652173200000|2022-05-10 09:00:00|12338.3|12336.8|12308.3|12306.8|12343|12342.1|12305.3|12304.1|9062
1652176800000|2022-05-10 10:00:00|12308.2|12306.7|12350.1|12349.2|12359.6|12358.1|12304.8|12303.5|8922
1652180400000|2022-05-10 11:00:00|12349.8|12348.9|12338.7|12337.8|12357.4|12356.2|12333|12332|8278
1652184000000|2022-05-10 12:00:00|12338.8|12337.9|12319.6|12318.7|12342.6|12341.7|12318.5|12317.4|10243
1652187600000|2022-05-10 13:00:00|12319.4|12318.5|12323.6|12322.7|12341.9|12340.7|12313.6|12312.5|11334
1652191200000|2022-05-10 14:00:00|12323.9|12323|12313.1|12312.2|12342.2|12341.1|12308.5|12307|14718
1652194800000|2022-05-10 15:00:00|12313.3|12312.4|12313.2|12312.3|12330.2|12328.7|12293.4|12292.4|13990
1652198400000|2022-05-10 16:00:00|12313.6|12312.7|12310.8|12309.3|12328.5|12326.9|12292.3|12290.8|14539
1652202000000|2022-05-10 17:00:00|12310.7|12309.2|12327.3|12326.4|12330.4|12329.3|12303.3|12302.1|11264
1652205600000|2022-05-10 18:00:00|12327.4|12326.5|12313.4|12311.9|12331.8|12330.5|12312.4|12310.9|10341
1652209200000|2022-05-10 19:00:00|12313.5|12312|12320.5|12319|12323.6|12322.3|12313.3|12311.8|3785
1652212800000|2022-05-10 20:00:00|12318.8|12317.3|12322.3|12311.3|12323.6|12322.1|12314.6|12310.2|2857
1652216400000|2022-05-10 21:00:00|12323.4|12312.4|12321.3|12310.3|12332.6|12321.6|12318.2|12307.8|3684
1652220000000|2022-05-10 22:00:00|12322.3|12311.3|12316.2|12312.9|12323|12317.4|12312.8|12308.1|5197
1652223600000|2022-05-10 23:00:00|12315.6|12313.2|12308.1|12306.6|12317.5|12316|12307.8|12306.3|3104
1652227200000|2022-05-11 00:00:00|12308|12306.5|12318.1|12316.6|12327.5|12326|12305.8|12304.4|5596
1652230800000|2022-05-11 01:00:00|12318|12316.5|12326.2|12324.7|12327.8|12326.4|12312.7|12311.8|5930
1652234400000|2022-05-11 02:00:00|12326.3|12324.8|12337.6|12336.7|12339.1|12337.9|12324.1|12323|5875
1652238000000|2022-05-11 03:00:00|12338|12336.5|12331.8|12330.3|12341.2|12339.8|12326.3|12324.8|4234
1652241600000|2022-05-11 04:00:00|12331.7|12330.2|12336.6|12335.1|12337.3|12335.8|12326|12325|3726
1652245200000|2022-05-11 05:00:00|12336.7|12335.2|12336.8|12334.5|12341.8|12340.7|12327.6|12326.1|5748
1652248800000|2022-05-11 06:00:00|12337.1|12334.7|12338.5|12337|12348|12346.5|12331.2|12329.8|7755
1652252400000|2022-05-11 07:00:00|12338.6|12337.1|12345.6|12344.7|12347.1|12346.2|12323.6|12322.1|9771
1652256000000|2022-05-11 08:00:00|12345.5|12344.6|12373.6|12372.1|12374.2|12372.7|12340.5|12339.3|9803
1652259600000|2022-05-11 09:00:00|12373.5|12372|12376|12375.1|12390.6|12389.4|12367.3|12366.2|8936
1652263200000|2022-05-11 10:00:00|12376.1|12375.2|12340.7|12339.2|12379.2|12377.7|12340|12338.5|7938
1652266800000|2022-05-11 11:00:00|12340.6|12339.1|12357.6|12356.1|12360.7|12359.6|12326.5|12323.2|9461
1652270400000|2022-05-11 12:00:00|12357.7|12356.2|12288.4|12286.9|12365.8|12364.2|12278|12276.5|17350
1652274000000|2022-05-11 13:00:00|12288.5|12287|12385.2|12383.7|12400.8|12399.7|12283.4|12281.9|19111
1652277600000|2022-05-11 14:00:00|12385.1|12383.6|12341.1|12339.6|12390.6|12389.1|12338.4|12336.9|19283
1652281200000|2022-05-11 15:00:00|12341|12339.5|12315.7|12314.2|12344.8|12343.5|12314.1|12312.6|16162
1652284800000|2022-05-11 16:00:00|12315.8|12314.3|12290.4|12288.9|12325.1|12323.6|12289.5|12288|13680
1652288400000|2022-05-11 17:00:00|12290.6|12289.1|12268.7|12267.2|12293.9|12292.4|12264.5|12263|13742
1652292000000|2022-05-11 18:00:00|12268.6|12267.1|12269.8|12268.3|12286.1|12284.6|12266.6|12265|13772
1652295600000|2022-05-11 19:00:00|12269.9|12268.4|12243.8|12242.3|12270.7|12269.2|12238.2|12236.7|12216
1652299200000|2022-05-11 20:00:00|12243.9|12242.4|12255.5|12244.5|12256.1|12247|12238.8|12237.1|3913
1652302800000|2022-05-11 21:00:00|12258.2|12247.2|12252.7|12247.5|12264.6|12253.6|12246.7|12236.5|13756
1652306400000|2022-05-11 22:00:00|12252.8|12247.2|12247.7|12246.2|12259.7|12252.1|12246|12242.4|5802
1652310000000|2022-05-11 23:00:00|12247.6|12246.1|12234.4|12232.9|12250.6|12249.1|12232.7|12231.2|3126
1652313600000|2022-05-12 00:00:00|12234.2|12232.7|12245.5|12244|12249.5|12248.2|12225.5|12224.3|8699
1652317200000|2022-05-12 01:00:00|12245.4|12243.9|12240.8|12239.3|12247.1|12246|12233.2|12231.8|8662
1652320800000|2022-05-12 02:00:00|12240.7|12239.2|12218.4|12217.5|12245.8|12244.9|12211.2|12209.7|7118
1652324400000|2022-05-12 03:00:00|12218.5|12217.6|12228.9|12227.4|12233.9|12232.4|12218.4|12216.9|6006
1652328000000|2022-05-12 04:00:00|12229.5|12228|12208.4|12207.5|12233|12231.5|12207.6|12206.3|5609
1652331600000|2022-05-12 05:00:00|12208.7|12207.8|12203.7|12197.8|12215.8|12214.3|12198.1|12196.6|8252
1652335200000|2022-05-12 06:00:00|12203.2|12198.2|12204.6|12203.1|12222.1|12220.6|12185.7|12183.8|11534
1652338800000|2022-05-12 07:00:00|12204.9|12203.4|12201.4|12199.9|12222.1|12220.6|12181.2|12179.7|16359
1652342400000|2022-05-12 08:00:00|12201.5|12200|12180.6|12179.1|12207.2|12205.7|12180.1|12179.1|12002
1652346000000|2022-05-12 09:00:00|12180.7|12179.2|12187.8|12186.3|12200.7|12199.2|12165.9|12164.4|10661
1652349600000|2022-05-12 10:00:00|12187.7|12186.2|12207.6|12206.1|12220.4|12218.9|12186|12184.5|9187
1652353200000|2022-05-12 11:00:00|12207.5|12206|12196.5|12195|12220|12218.7|12185.7|12184.6|10739
1652356800000|2022-05-12 12:00:00|12196.6|12195.1|12228.4|12227.5|12248.8|12247.3|12190.5|12189.1|13051
1652360400000|2022-05-12 13:00:00|12228.1|12227.2|12206.5|12205|12241.7|12240.2|12196.9|12195.4|14121
1652364000000|2022-05-12 14:00:00|12206.3|12204.8|12228.3|12226.8|12233.8|12232.3|12193.8|12192.3|15360
1652367600000|2022-05-12 15:00:00|12228.4|12226.9|12196.3|12195.4|12244.4|12243.2|12195.8|12194.6|11511
1652371200000|2022-05-12 16:00:00|12196.6|12195.7|12192.4|12190.9|12220.6|12219.1|12188.6|12187.1|12932
1652374800000|2022-05-12 17:00:00|12192.3|12190.8|12186.4|12184.9|12200|12199|12174|12172.8|11022
1652378400000|2022-05-12 18:00:00|12186.2|12184.7|12175.5|12174|12194.5|12193|12174.2|12172.8|9408
1652382000000|2022-05-12 19:00:00|12175.7|12174.2|12193.6|12192.1|12199|12197.5|12175.1|12173.9|10422
1652385600000|2022-05-12 20:00:00|12193.5|12192|12207.8|12197.4|12207.8|12199.1|12191.5|12190|3403
1652389200000|2022-05-12 21:00:00|12208.2|12197.2|12200.8|12193.9|12208.4|12197.9|12197.6|12189.7|2647
1652392800000|2022-05-12 22:00:00|12200.3|12194.1|12198.9|12197.4|12205.1|12202.5|12198.8|12191.2|5253
1652396400000|2022-05-12 23:00:00|12199.6|12198.1|12205.3|12203.8|12208.7|12207.2|12199.6|12197.9|5247
1652400000000|2022-05-13 00:00:00|12204.8|12203.3|12208.4|12206.9|12214.9|12213.7|12200.1|12198.6|6891
1652403600000|2022-05-13 01:00:00|12208.5|12207|12201.5|12200|12216.6|12215.5|12194.1|12192.1|7966
1652407200000|2022-05-13 02:00:00|12201.6|12200.1|12217.5|12216.6|12219.2|12218|12201.5|12200|6409
1652410800000|2022-05-13 03:00:00|12217.2|12216.3|12218.4|12216.9|12228|12226.5|12214.9|12213.7|6203
1652414400000|2022-05-13 04:00:00|12218.3|12216.8|12223.4|12222.5|12223.6|12222.5|12212.1|12210.9|5010
1652418000000|2022-05-13 05:00:00|12223.7|12222.2|12225.6|12224.1|12226.7|12225.5|12218.5|12217|5749
1652421600000|2022-05-13 06:00:00|12225.4|12223.9|12217.2|12215.7|12227.1|12225.9|12206.4|12204.9|8882
1652425200000|2022-05-13 07:00:00|12217.3|12215.8|12218.2|12216.7|12232.5|12231|12199.9|12198.8|11713
1652428800000|2022-05-13 08:00:00|12218.4|12216.9|12206.1|12205.2|12228.9|12227.4|12202.1|12200.8|9196
1652432400000|2022-05-13 09:00:00|12206|12205.1|12177.6|12176.7|12210.9|12209.5|12175.3|12174.1|8609
1652436000000|2022-05-13 10:00:00|12177.7|12176.8|12199.8|12198.9|12199.8|12198.9|12175.2|12173.7|8108
1652439600000|2022-05-13 11:00:00|12199.6|12198.7|12192.5|12191|12217.5|12216.3|12185.9|12184.8|7206
1652443200000|2022-05-13 12:00:00|12192.4|12191.5|12200.4|12198.9|12209.2|12207.7|12183.9|12182.4|7855
1652446800000|2022-05-13 13:00:00|12200.6|12199.1|12174.1|12172.6|12200.8|12199.3|12156.3|12154.8|12326
1652450400000|2022-05-13 14:00:00|12174.3|12172.2|12220.5|12219|12221.4|12219.9|12174.3|12172.2|13380
1652454000000|2022-05-13 15:00:00|12220.7|12219.2|12244.2|12242.7|12245.8|12244.3|12218.3|12217|9071
1652457600000|2022-05-13 16:00:00|12244.1|12242.6|12237.2|12235.7|12249.7|12248.3|12234|12232.9|6568
1652461200000|2022-05-13 17:00:00|12237.1|12235.6|12227.9|12227|12249.2|12248.3|12225.9|12224.7|5547
1652464800000|2022-05-13 18:00:00|12227.8|12226.9|12242.2|12241.3|12243|12241.8|12220.7|12219.5|7603
1652468400000|2022-05-13 19:00:00|12242.3|12241.4|12242.8|12241.9|12244.7|12243.3|12233.5|12232|5124
1652472000000|2022-05-13 20:00:00|12243.2|12241.7|12266.3|12258.1|12268.4|12260.4|12241.5|12237.8|5384
1652644800000|2022-05-15 20:00:00|12243.3|12222.3|12251.9|12235.8|12251.9|12239.8|12241.2|12222.3|102
1652648400000|2022-05-15 21:00:00|12250.8|12237.5|12255.6|12244.6|12266.1|12255.3|12243.8|12236.3|1637
1652652000000|2022-05-15 22:00:00|12255.1|12244.1|12255.1|12251.5|12270.7|12264.5|12252.6|12243.3|6862
1652655600000|2022-05-15 23:00:00|12255|12251.7|12258|12256.5|12263.6|12262.1|12247.8|12246.3|8149
1652659200000|2022-05-16 00:00:00|12258.2|12256.7|12270.5|12269|12271.8|12270.3|12255.6|12254.3|7738
1652662800000|2022-05-16 01:00:00|12270.6|12269.1|12266.1|12264.6|12298.6|12295.5|12262.7|12261.2|9922
1652666400000|2022-05-16 02:00:00|12266|12264.5|12251.3|12249.8|12266.1|12264.6|12242.8|12241.3|8966
1652670000000|2022-05-16 03:00:00|12250.6|12249.1|12237.2|12235.7|12252|12250.5|12233.8|12232.3|6617
1652673600000|2022-05-16 04:00:00|12237.3|12235.8|12241.1|12240.2|12245.2|12243.7|12233.9|12232.7|4431
1652677200000|2022-05-16 05:00:00|12241|12240.1|12247.4|12245.9|12254.4|12252.9|12241|12239.7|5816
1652680800000|2022-05-16 06:00:00|12247.5|12246|12226.6|12225.1|12252.5|12251.1|12220|12218|9021
1652684400000|2022-05-16 07:00:00|12226.7|12225.2|12220.1|12218.6|12254|12252.8|12217.8|12216.3|11824
1652688000000|2022-05-16 08:00:00|12220.5|12219.6|12236.5|12235|12236.9|12235.4|12220.5|12219.5|9651
1652691600000|2022-05-16 09:00:00|12236.9|12235.4|12230|12228.5|12243.4|12241.9|12219.7|12218.4|7373
1652695200000|2022-05-16 10:00:00|12230.1|12228.6|12266.6|12265.1|12271.1|12269.9|12230|12228.6|7575
1652698800000|2022-05-16 11:00:00|12266.5|12265|12260|12258.5|12271.5|12270.3|12244.8|12243.7|8282
1652702400000|2022-05-16 12:00:00|12260.1|12258.6|12254.7|12253.2|12268.4|12266.9|12248|12247.1|8379
1652706000000|2022-05-16 13:00:00|12254.8|12253.3|12241.3|12239.8|12265.1|12264.2|12240.4|12239.2|10661
1652709600000|2022-05-16 14:00:00|12241|12239.5|12252.1|12251.2|12275|12273.5|12238.7|12237.7|12605
1652713200000|2022-05-16 15:00:00|12252|12251.1|12270.5|12269|12272|12270.5|12236.9|12235.4|9924
1652716800000|2022-05-16 16:00:00|12270.8|12269.3|12276.4|12274.9|12282.3|12280.9|12266.1|12265.2|7917
1652720400000|2022-05-16 17:00:00|12276.3|12274.8|12283.9|12283|12285.2|12284.3|12274.3|12273.3|6066
1652724000000|2022-05-16 18:00:00|12284.1|12283.2|12319.1|12318.2|12321.2|12319.9|12281|12280|6523
1652727600000|2022-05-16 19:00:00|12319.2|12318.3|12318.5|12317|12330.5|12329|12315.5|12314.3|6922
1652731200000|2022-05-16 20:00:00|12318.4|12316.9|12324.9|12315.7|12326.4|12324.5|12315|12313.9|2451
1652734800000|2022-05-16 21:00:00|12326.1|12315.1|12327|12316|12331.8|12320.8|12318.8|12310.8|2650
1652738400000|2022-05-16 22:00:00|12326.6|12315.6|12325.2|12322.5|12330.5|12326.6|12320.1|12315.4|4907
1652742000000|2022-05-16 23:00:00|12324.8|12322.6|12326.1|12325.2|12328.3|12326.8|12322.8|12321.3|3047
1652745600000|2022-05-17 00:00:00|12325.6|12324.1|12330.2|12328.7|12338|12336.9|12325.4|12323.9|6884
1652749200000|2022-05-17 01:00:00|12330.1|12328.6|12342.8|12341.3|12345|12343.5|12321.4|12319.9|8029
1652752800000|2022-05-17 02:00:00|12342.9|12341.4|12334.2|12332.7|12345.7|12344.2|12330.1|12329|6843
1652756400000|2022-05-17 03:00:00|12334.1|12332.6|12336.2|12335.3|12338.5|12337.4|12328.6|12327.1|6379
1652760000000|2022-05-17 04:00:00|12336.7|12335.2|12343.7|12342.2|12347.7|12346.2|12332|12330.9|4428
1652763600000|2022-05-17 05:00:00|12343.8|12342.3|12349.1|12346.5|12349.9|12348.5|12335.6|12334.2|5348
1652767200000|2022-05-17 06:00:00|12349.3|12346.4|12385.7|12384.2|12390.6|12389.4|12347.5|12345|9247
1652770800000|2022-05-17 07:00:00|12385.6|12384.1|12424.8|12423.3|12432.9|12431.4|12377.4|12375.9|10150
1652774400000|2022-05-17 08:00:00|12424.7|12423.2|12476.8|12475.3|12483.7|12482.2|12421.7|12420.2|11073
1652778000000|2022-05-17 09:00:00|12476.9|12475.4|12455|12453.5|12488.8|12487.3|12443|12441.9|9907
1652781600000|2022-05-17 10:00:00|12454.9|12453.4|12466.4|12464.9|12481.5|12480.5|12453.3|12451.8|11446
1652785200000|2022-05-17 11:00:00|12466.3|12464.8|12484.1|12482.6|12499.8|12498.5|12459|12457.8|11420
1652788800000|2022-05-17 12:00:00|12484.2|12482.7|12489|12488.1|12496.5|12495|12464.9|12463|11097
1652792400000|2022-05-17 13:00:00|12488.9|12488|12476.3|12474.8|12490|12489.1|12450.1|12449|10414
1652796000000|2022-05-17 14:00:00|12476.5|12475.4|12470.6|12469.1|12482.6|12481.4|12457.1|12456.2|11600
1652799600000|2022-05-17 15:00:00|12470.1|12469.2|12470.2|12468.7|12485.5|12484.2|12459.4|12457.9|8536
1652803200000|2022-05-17 16:00:00|12470.1|12468.6|12481.1|12480.2|12485.6|12484.4|12464.2|12463.2|7695
1652806800000|2022-05-17 17:00:00|12481|12480.1|12477.9|12476.4|12486.4|12485.2|12473.3|12472.3|6108
1652810400000|2022-05-17 18:00:00|12477.7|12476.2|12481.6|12480.1|12495.5|12493.1|12453.4|12451.9|16059
1652814000000|2022-05-17 19:00:00|12481.7|12480.2|12484.8|12483.3|12488.3|12486.8|12472.3|12470.4|8537
1652817600000|2022-05-17 20:00:00|12484.7|12483.2|12498|12487|12498.6|12493.9|12481.4|12479.9|3108
1652821200000|2022-05-17 21:00:00|12497.6|12486.6|12494.6|12486|12501.3|12493.7|12490.4|12479.4|7954
1652824800000|2022-05-17 22:00:00|12494.4|12486.4|12492.4|12489.9|12497.9|12495.7|12490.2|12485.7|7112
1652828400000|2022-05-17 23:00:00|12492.1|12490|12488.1|12486.6|12493.5|12491|12485.8|12484.4|3834
1652832000000|2022-05-18 00:00:00|12487.9|12486.4|12489.6|12488.1|12501.8|12500.3|12487.3|12486.1|6197
1652835600000|2022-05-18 01:00:00|12489.5|12488|12487.5|12486.6|12494|12492.8|12476.5|12475.3|7248
1652839200000|2022-05-18 02:00:00|12487.6|12486.7|12476.2|12474.7|12488.2|12487.3|12473.4|12471.9|5259
1652842800000|2022-05-18 03:00:00|12476.3|12474.8|12469.6|12468.1|12479.5|12478.6|12463.7|12462.5|5304
1652846400000|2022-05-18 04:00:00|12469.5|12468|12472.6|12471.7|12476.2|12474.9|12466.4|12465|4457
1652850000000|2022-05-18 05:00:00|12472.7|12471.8|12494.2|12491.8|12497.8|12494.8|12472.7|12471.8|6869
1652853600000|2022-05-18 06:00:00|12494|12492|12442.3|12440.8|12500.5|12494.6|12437.1|12435.5|9906
1652857200000|2022-05-18 07:00:00|12442.6|12441.1|12395.7|12394.8|12445.2|12443.7|12394.1|12392.8|11832
1652860800000|2022-05-18 08:00:00|12396.2|12395.3|12375.3|12373.8|12411.8|12410.9|12372.5|12370.8|8477
1652864400000|2022-05-18 09:00:00|12375.2|12373.7|12411.2|12409.7|12412.1|12410.8|12374.4|12373.2|7670
1652868000000|2022-05-18 10:00:00|12411.3|12409.8|12398.8|12397.9|12425.1|12423.8|12398.6|12397.7|6830
1652871600000|2022-05-18 11:00:00|12399|12398.1|12420.2|12418.7|12420.9|12419.8|12397.4|12396.5|6883
1652875200000|2022-05-18 12:00:00|12420.3|12418.8|12419.9|12419|12436.4|12435.5|12414.7|12413.8|8788
1652878800000|2022-05-18 13:00:00|12420|12419.1|12394.9|12394|12426.8|12425.9|12393|12392.1|9781
1652882400000|2022-05-18 14:00:00|12395.3|12394.4|12412.3|12411.4|12424.9|12423.8|12386.9|12386|11280
1652886000000|2022-05-18 15:00:00|12412.4|12411.5|12393.6|12392.7|12416.8|12415.6|12393|12392.1|8812
1652889600000|2022-05-18 16:00:00|12393.5|12392.6|12383.4|12381.9|12396.5|12395.6|12373.8|12372.5|7750
1652893200000|2022-05-18 17:00:00|12383.5|12382|12360|12358.5|12384.5|12383.5|12358.4|12357.2|7989
1652896800000|2022-05-18 18:00:00|12360.1|12358.6|12346|12345.1|12367.3|12366.1|12345.2|12344.3|7441
1652900400000|2022-05-18 19:00:00|12346.1|12345.2|12341.7|12340.2|12353.9|12352.8|12339.6|12338.1|7028
1652904000000|2022-05-18 20:00:00|12341.8|12340.3|12346.3|12335.3|12353.5|12345.6|12330.7|12329.2|3681
1652907600000|2022-05-18 21:00:00|12345.7|12334.7|12344.4|12336.9|12354.8|12345.4|12341.5|12331.1|9857
1652911200000|2022-05-18 22:00:00|12344.3|12336.5|12356.1|12353.4|12358.3|12356.3|12342.1|12334.8|8439
1652914800000|2022-05-18 23:00:00|12355.2|12353.5|12345.1|12343.6|12356.5|12355|12341.8|12340.3|5640
1652918400000|2022-05-19 00:00:00|12345.2|12343.7|12353.6|12352|12365.6|12364.1|12339.9|12338.7|7444
1652922000000|2022-05-19 01:00:00|12353.7|12352.1|12345.7|12344.2|12356|12354.5|12340|12338.5|6330
1652925600000|2022-05-19 02:00:00|12346|12344.5|12369.6|12368.1|12371.9|12370.4|12344.3|12343.1|6335
1652929200000|2022-05-19 03:00:00|12369.5|12368|12384.7|12383.2|12385.5|12383.6|12368.4|12366.9|7707
1652932800000|2022-05-19 04:00:00|12384.6|12383.1|12387.1|12385.6|12396.1|12394.6|12379.5|12378|6122
1652936400000|2022-05-19 05:00:00|12386.6|12385.1|12365.6|12364.1|12393|12391.5|12363|12361.6|6897
1652940000000|2022-05-19 06:00:00|12365.5|12364|12347.1|12345.6|12375.7|12374.2|12343|12341.5|8778
1652943600000|2022-05-19 07:00:00|12347.3|12345.8|12384.3|12382.8|12387.2|12385.7|12338.9|12337.4|11522
1652947200000|2022-05-19 08:00:00|12384.7|12383.2|12392.6|12391.1|12407.9|12406.4|12371.3|12370|11139
1652950800000|2022-05-19 09:00:00|12392.7|12391.2|12398.8|12397.9|12399.4|12398.1|12370.3|12369|9668
1652954400000|2022-05-19 10:00:00|12398.9|12398|12425.7|12424.2|12438.7|12437.2|12397.7|12396.6|9401
1652958000000|2022-05-19 11:00:00|12425.6|12424.1|12432.7|12431.2|12438.6|12437.1|12407|12406.1|11347
1652961600000|2022-05-19 12:00:00|12432.9|12431.4|12429.9|12428.4|12435|12433.6|12410.9|12409.6|11226
1652965200000|2022-05-19 13:00:00|12429.4|12427.9|12489.2|12487.7|12493.6|12492.1|12426.7|12425.4|14489
1652968800000|2022-05-19 14:00:00|12489.6|12487|12493.4|12491.9|12514.5|12512.4|12473.3|12471.8|17453
1652972400000|2022-05-19 15:00:00|12493.3|12491.8|12503.9|12502.4|12525.5|12524|12477.8|12476.3|12753
1652976000000|2022-05-19 16:00:00|12504|12502.5|12499.4|12497.9|12518.6|12517.7|12490.9|12489.4|10138
1652979600000|2022-05-19 17:00:00|12499.5|12498|12508.1|12506.6|12510.8|12509.3|12487.5|12486|10928
1652983200000|2022-05-19 18:00:00|12508.2|12506.7|12498.5|12497.6|12513.2|12512|12496.3|12494.8|10268
1652986800000|2022-05-19 19:00:00|12498.4|12497.5|12496.6|12495.1|12505.3|12504|12487.4|12485.9|11163
1652990400000|2022-05-19 20:00:00|12496.1|12494.6|12472.4|12461.4|12496.7|12495.2|12471.8|12461.4|4580
1652994000000|2022-05-19 21:00:00|12472.3|12461.3|12483.6|12472.6|12495.9|12484.9|12463.8|12452.8|5794
1652997600000|2022-05-19 22:00:00|12484.3|12473.3|12468.7|12466.4|12486|12475|12459.5|12456.9|7115
1653001200000|2022-05-19 23:00:00|12468.4|12466.1|12464|12462.5|12472.2|12470.5|12461.6|12460.1|5542
1653004800000|2022-05-20 00:00:00|12463.9|12462.4|12464.4|12462.9|12471.1|12469.6|12451.6|12450.1|6720
1653008400000|2022-05-20 01:00:00|12464.5|12463|12457.7|12456.2|12470.1|12468.6|12455|12453.5|9862
1653012000000|2022-05-20 02:00:00|12457.6|12456.1|12446.2|12444.7|12458.8|12457.3|12437.9|12436.4|7755
1653015600000|2022-05-20 03:00:00|12446.1|12444.6|12449.3|12447.8|12449.8|12448.5|12442.5|12441|6394
1653019200000|2022-05-20 04:00:00|12448.6|12447.7|12455.4|12453.9|12459|12457.7|12444|12442.5|6000
1653022800000|2022-05-20 05:00:00|12455.3|12453.8|12482|12471|12487.4|12477.1|12448.8|12447.3|8813
1653026400000|2022-05-20 06:00:00|12481.7|12470.7|12477.1|12475.6|12497.7|12496.2|12473.4|12468.7|11171
1653030000000|2022-05-20 07:00:00|12477.2|12475.7|12474.7|12473.2|12493.6|12492.1|12463.6|12462.1|10310
1653033600000|2022-05-20 08:00:00|12474.6|12473.1|12487.8|12486.3|12490.9|12489.6|12460|12458.5|9082
1653037200000|2022-05-20 09:00:00|12487.7|12486.2|12479|12477.5|12491.7|12490.3|12469.1|12467.9|7579
1653040800000|2022-05-20 10:00:00|12479.1|12477.6|12486.9|12485.4|12489.4|12488.1|12472.9|12471.4|7287
1653044400000|2022-05-20 11:00:00|12486.7|12485.2|12469.8|12468.3|12486.9|12485.4|12468|12466.5|7144
1653048000000|2022-05-20 12:00:00|12468.5|12467.6|12479.4|12477.9|12483.8|12482.4|12462.3|12460.8|8739
1653051600000|2022-05-20 13:00:00|12479.3|12477.8|12489.7|12488.2|12500.9|12499.4|12471.7|12470.2|10617
1653055200000|2022-05-20 14:00:00|12489.6|12488.1|12467|12465.5|12491.7|12490.3|12461.9|12460.8|11672
1653058800000|2022-05-20 15:00:00|12467.1|12465.6|12491.4|12490.5|12496.1|12495|12453.2|12451.8|10668
1653062400000|2022-05-20 16:00:00|12491.6|12490.1|12473|12471.5|12494.6|12493.2|12471.6|12470.5|10568
1653066000000|2022-05-20 17:00:00|12473.1|12471.6|12473.7|12472.2|12476.7|12475.2|12463.2|12461.7|9398
1653069600000|2022-05-20 18:00:00|12473.8|12472.3|12471.7|12470.2|12474.8|12473.5|12453.6|12452.4|9477
1653073200000|2022-05-20 19:00:00|12471.8|12470.9|12489.7|12488.2|12492.2|12491|12470.9|12469.4|8894
1653076800000|2022-05-20 20:00:00|12489.6|12488.1|12498|12487|12499.5|12496.4|12485.8|12480.8|3430
1653249600000|2022-05-22 20:00:00|12490.3|12469.3|12489.5|12471.9|12492.3|12474.3|12478.4|12464.9|105
1653253200000|2022-05-22 21:00:00|12489.6|12472|12494.5|12483.5|12497.2|12484.7|12485.8|12467.1|600
1653256800000|2022-05-22 22:00:00|12493.9|12482.9|12509.3|12506.8|12511.5|12508.9|12488.3|12477.3|6694
1653260400000|2022-05-22 23:00:00|12509.2|12507|12504.2|12502.7|12510.5|12509.2|12500.4|12498.9|5088
1653264000000|2022-05-23 00:00:00|12504.1|12502.6|12526.7|12525.8|12530.6|12529.4|12500.4|12499.3|6935
1653267600000|2022-05-23 01:00:00|12526.6|12525.7|12534.5|12533.6|12540|12539.1|12522.6|12521.7|7616
1653271200000|2022-05-23 02:00:00|12534.2|12533.3|12544|12542.5|12546.7|12545.2|12529.2|12528|7033
1653274800000|2022-05-23 03:00:00|12544.1|12542.6|12544|12542.5|12550.3|12549|12535.3|12534.4|4877
1653278400000|2022-05-23 04:00:00|12544.1|12542.6|12546.8|12545.3|12553.9|12552.8|12541.2|12539.8|3866
1653282000000|2022-05-23 05:00:00|12547.1|12545.6|12557.1|12555.6|12572.7|12571.4|12541.6|12540.6|6822
1653285600000|2022-05-23 06:00:00|12556.9|12555.4|12569.5|12568.6|12573.7|12572.4|12549.9|12548.4|9251
1653289200000|2022-05-23 07:00:00|12569.4|12568.5|12550.8|12549.3|12574.2|12572.7|12548.1|12546.8|9396
1653292800000|2022-05-23 08:00:00|12550.6|12549.7|12572.9|12571.4|12577.3|12575|12549.5|12548.4|11589
1653296400000|2022-05-23 09:00:00|12572.8|12571.3|12576.8|12575.3|12594|12592.8|12566.8|12564.8|11354
1653300000000|2022-05-23 10:00:00|12576.9|12575.4|12582.2|12580.7|12585.4|12584.5|12568.2|12566.8|8308
1653303600000|2022-05-23 11:00:00|12582.3|12580.8|12575.3|12574.4|12602|12600.7|12574|12573|7716
1653307200000|2022-05-23 12:00:00|12575.8|12574.9|12568.2|12567.3|12581.6|12580.4|12563.9|12562.9|8536
1653310800000|2022-05-23 13:00:00|12568.1|12567.2|12585|12583.5|12594.2|12593.2|12556.9|12555.7|9316
1653314400000|2022-05-23 14:00:00|12585.1|12583.6|12571.2|12569.7|12587.8|12586.3|12564.1|12562.8|11425
1653318000000|2022-05-23 15:00:00|12571.3|12569.8|12570.7|12569.8|12585.4|12584.1|12559.8|12558.9|9019
1653321600000|2022-05-23 16:00:00|12570.8|12569.9|12569.1|12567.6|12579.6|12578.7|12564.1|12563.2|6672
1653325200000|2022-05-23 17:00:00|12569.2|12567.7|12570.2|12569.3|12575.2|12574.3|12559|12557.9|5245
1653328800000|2022-05-23 18:00:00|12570.3|12569.4|12580.1|12579.2|12582.3|12581.1|12567.6|12566.7|5437
1653332400000|2022-05-23 19:00:00|12580.2|12579.3|12579.1|12578.2|12583.1|12581.9|12569|12567.6|4649
1653336000000|2022-05-23 20:00:00|12579.6|12578.1|12590|12586.3|12590.4|12587.8|12577.8|12576.4|3709
1653339600000|2022-05-23 21:00:00|12588.9|12585.5|12590.4|12583.5|12595.4|12586.7|12587.5|12576.5|1729
1653343200000|2022-05-23 22:00:00|12591.2|12582.2|12579.8|12577.1|12593.2|12585|12577.8|12574.9|6430
1653346800000|2022-05-23 23:00:00|12579.6|12577.2|12567.6|12566.7|12580.8|12579|12567|12565.6|4171
1653350400000|2022-05-24 00:00:00|12567.5|12566.6|12559.7|12558.2|12570|12569.1|12557.4|12556.5|6405
1653354000000|2022-05-24 01:00:00|12559.3|12558.4|12558.1|12557.2|12570.2|12568.9|12556.2|12555.2|6516
1653357600000|2022-05-24 02:00:00|12558|12557.1|12560.5|12559.6|12562.4|12561.5|12548|12546.9|4779
1653361200000|2022-05-24 03:00:00|12560.3|12559.4|12566.1|12565.2|12567.3|12566.4|12558.5|12557.5|4284
1653364800000|2022-05-24 04:00:00|12566|12565.1|12561.1|12559.6|12567.5|12566.2|12557.1|12556|4283
1653368400000|2022-05-24 05:00:00|12561.2|12559.7|12573.2|12572.3|12574.8|12573.4|12560.7|12559.7|5211
1653372000000|2022-05-24 06:00:00|12573.4|12572.5|12580|12579.1|12589.6|12588.4|12569|12567.8|7568
1653375600000|2022-05-24 07:00:00|12580.2|12579.3|12583|12581.5|12599.7|12597.9|12577.3|12575.9|11133
1653379200000|2022-05-24 08:00:00|12582.9|12581.4|12487.3|12485.8|12592.7|12591.8|12475.4|12474.2|12424
1653382800000|2022-05-24 09:00:00|12487.4|12485.9|12491.6|12490.1|12507|12505.9|12478.8|12477.3|8646
1653386400000|2022-05-24 10:00:00|12491.5|12490|12511.6|12510.1|12522.9|12522|12488.4|12487.3|7575
1653390000000|2022-05-24 11:00:00|12511.4|12510.5|12499.6|12498.1|12518.5|12517|12495.4|12494.1|9438
1653393600000|2022-05-24 12:00:00|12499.5|12498|12492.6|12491.1|12508.3|12507|12472.3|12470.8|8963
1653397200000|2022-05-24 13:00:00|12492.1|12490.6|12512.3|12510.8|12530.6|12529.2|12484.4|12482.9|12765
1653400800000|2022-05-24 14:00:00|12512.2|12510.7|12524.2|12523.3|12527.6|12525.8|12496.3|12494.1|15300
1653404400000|2022-05-24 15:00:00|12524.5|12523|12543|12541.5|12544.4|12543.1|12511.6|12510.1|12673
1653408000000|2022-05-24 16:00:00|12543.1|12541.6|12536.1|12534.6|12555.4|12554.4|12533|12531.8|10177
1653411600000|2022-05-24 17:00:00|12535.6|12534.1|12538.8|12537.3|12544.4|12543.3|12529.6|12528.2|9840
1653415200000|2022-05-24 18:00:00|12538.7|12537.8|12511.9|12510.4|12540.1|12538.9|12510.9|12509.6|9730
1653418800000|2022-05-24 19:00:00|12512|12510.5|12534.5|12533|12537.8|12536.5|12511|12509.6|9177
1653422400000|2022-05-24 20:00:00|12534.2|12533.6|12538.5|12527.7|12540.6|12537|12533.1|12526.2|2983
1653426000000|2022-05-24 21:00:00|12538.6|12527.6|12537.5|12528.8|12539.8|12532.7|12532.9|12524|3494
1653429600000|2022-05-24 22:00:00|12537.3|12529|12544.8|12542.4|12551.2|12548.4|12535.3|12527.3|8705
1653433200000|2022-05-24 23:00:00|12544.7|12542.5|12542.3|12540.8|12548.6|12546.1|12539.7|12538.1|3926
1653436800000|2022-05-25 00:00:00|12542.4|12540.9|12528.6|12527.1|12544.6|12543.4|12522.8|12521.3|6955
1653440400000|2022-05-25 01:00:00|12528.7|12527.2|12518.6|12517.1|12531.3|12529.9|12517.5|12515.9|8454
1653444000000|2022-05-25 02:00:00|12518.8|12517.3|12525|12524.1|12537|12535.2|12514.7|12513.7|9351
1653447600000|2022-05-25 03:00:00|12524.9|12524|12536|12534.5|12539.5|12538|12520.6|12519.4|6193
1653451200000|2022-05-25 04:00:00|12535.9|12534.4|12539|12537.5|12543.6|12542.2|12531.1|12529.6|4771
1653454800000|2022-05-25 05:00:00|12539.1|12537.6|12537.9|12536.4|12543|12541.5|12530.7|12529.2|5891
1653458400000|2022-05-25 06:00:00|12537.8|12536.3|12552.7|12551.8|12555.4|12554.1|12527.5|12526.1|8820
1653462000000|2022-05-25 07:00:00|12552.6|12551.7|12540.6|12539.1|12561.3|12559.4|12526.1|12524.2|12475
1653465600000|2022-05-25 08:00:00|12540.7|12539.2|12524.1|12522.6|12550.7|12549.1|12520.7|12519.6|10689
1653469200000|2022-05-25 09:00:00|12523.8|12522.3|12501.1|12499.6|12524.5|12523.1|12500.5|12499.2|9347
1653472800000|2022-05-25 10:00:00|12500.6|12499.1|12488.2|12486.7|12508.4|12507.2|12485.5|12483.9|9411
1653476400000|2022-05-25 11:00:00|12488.3|12486.8|12492|12490.5|12505|12503.6|12481.9|12480.4|10440
1653480000000|2022-05-25 12:00:00|12491.9|12490.4|12501.5|12500|12506.5|12505.6|12484.3|12482.8|10137
1653483600000|2022-05-25 13:00:00|12501.4|12499.9|12528.5|12527|12530.5|12529.2|12493.8|12492.2|11223
1653487200000|2022-05-25 14:00:00|12528.4|12526.9|12544.3|12542.8|12549.8|12548.5|12516.6|12515.5|13076
1653490800000|2022-05-25 15:00:00|12544.2|12542.7|12540.2|12538.7|12559.5|12557.7|12532.5|12531|10464
1653494400000|2022-05-25 16:00:00|12540.1|12538.6|12532.8|12531.9|12550.3|12549|12531|12529.8|7971
1653498000000|2022-05-25 17:00:00|12532.7|12531.8|12556.7|12550.5|12557.6|12554.9|12525.2|12524|7025
1653501600000|2022-05-25 18:00:00|12556.4|12550.1|12587.3|12585.8|12590.3|12588.5|12539.4|12537.7|16212
1653505200000|2022-05-25 19:00:00|12587.4|12585.9|12577.4|12575.9|12591.8|12590.1|12575.2|12573.7|8829
1653508800000|2022-05-25 20:00:00|12577.5|12576|12582.6|12571.6|12586|12582.9|12574.8|12569|3750
1653512400000|2022-05-25 21:00:00|12581.8|12570.8|12583.9|12573.7|12586.7|12576.5|12574.7|12563.7|2335
1653516000000|2022-05-25 22:00:00|12584.2|12573.2|12590.8|12588.3|12593.2|12589.4|12584.2|12573.2|6550
1653519600000|2022-05-25 23:00:00|12590.2|12588.7|12586.8|12585.3|12596|12594.2|12584.7|12583.2|3490
1653523200000|2022-05-26 00:00:00|12586.5|12585|12605.8|12604.3|12613.4|12611.9|12585.9|12584.5|7849
1653526800000|2022-05-26 01:00:00|12605.9|12604.4|12583.4|12581.9|12609.9|12608.4|12581.5|12580.3|7691
1653530400000|2022-05-26 02:00:00|12583.8|12582.3|12588.3|12586.8|12598.2|12596.7|12581|12579.9|7866
1653534000000|2022-05-26 03:00:00|12588.6|12587.1|12587.9|12586.4|12589.5|12587.8|12575.5|12574|7054
1653537600000|2022-05-26 04:00:00|12588|12586.5|12569.1|12567.6|12589.9|12588.7|12565.5|12564|7202
1653541200000|2022-05-26 05:00:00|12569.2|12567.7|12554|12552.5|12571.5|12570|12552.7|12551.5|8066
1653544800000|2022-05-26 06:00:00|12554.7|12553.2|12563.9|12562.4|12570.2|12568.3|12552.6|12551.2|8114
1653548400000|2022-05-26 07:00:00|12563.8|12562.3|12587.2|12585.7|12598.9|12597.1|12563.8|12562.3|15885
1653552000000|2022-05-26 08:00:00|12588.1|12586.6|12565|12563.5|12591.3|12589.8|12555.6|12554.3|10115
1653555600000|2022-05-26 09:00:00|12564.9|12563.4|12611.3|12609.8|12612.5|12611.2|12558.6|12557.3|10116
1653559200000|2022-05-26 10:00:00|12611.4|12609.9|12617.4|12615.9|12622|12620.5|12594.4|12592.9|9644
1653562800000|2022-05-26 11:00:00|12617.3|12615.8|12596.3|12594.8|12620.8|12619.3|12588.2|12587.1|10346
1653566400000|2022-05-26 12:00:00|12596.5|12595|12564.7|12563.2|12598.1|12596.6|12560.9|12557.5|11750
1653570000000|2022-05-26 13:00:00|12564.6|12563.1|12574|12572.5|12587.5|12586|12557.9|12556.2|12945
1653573600000|2022-05-26 14:00:00|12573.9|12572.4|12574.2|12572.7|12580.2|12578.7|12553.5|12552.3|11542
1653577200000|2022-05-26 15:00:00|12573.4|12572.5|12581.4|12579.9|12588.2|12587.3|12572.6|12571.4|9314
1653580800000|2022-05-26 16:00:00|12581.5|12580|12575.5|12574.6|12586.6|12585.4|12571.1|12569.5|7525
1653584400000|2022-05-26 17:00:00|12575.8|12574.3|12581.6|12580.1|12583.6|12582.4|12568.8|12567.4|7154
1653588000000|2022-05-26 18:00:00|12582.1|12580.6|12595.4|12594.5|12599.5|12598.3|12581.1|12579.9|5672
1653591600000|2022-05-26 19:00:00|12595.3|12594.4|12599.8|12598.9|12601.1|12599.7|12590.3|12588.9|6617
1653595200000|2022-05-26 20:00:00|12600|12598.5|12608.1|12597.1|12611.3|12608.1|12599.2|12596.7|3230
1653598800000|2022-05-26 21:00:00|12610.2|12601.8|12605.2|12594.2|12612.1|12604.1|12590.7|12579.7|7552
1653602400000|2022-05-26 22:00:00|12605.5|12594.5|12606.5|12604.3|12610.3|12606.1|12601.9|12590.9|6406
1653606000000|2022-05-26 23:00:00|12606|12604.5|12617.8|12616.3|12620.3|12618.5|12606|12603.3|4090
1653609600000|2022-05-27 00:00:00|12617.7|12616.2|12622.7|12621.2|12627.1|12625.4|12613.5|12612|7052
1653613200000|2022-05-27 01:00:00|12623|12621.5|12659.2|12657.7|12668.7|12666.3|12615.9|12614.6|10777
1653616800000|2022-05-27 02:00:00|12659.1|12657.6|12655.4|12653.9|12659.6|12658.1|12645.1|12643.9|8784
1653620400000|2022-05-27 03:00:00|12655.2|12653.7|12649.7|12648.2|12660.2|12659|12648.2|12647|6744
1653624000000|2022-05-27 04:00:00|12649.1|12648.4|12653.4|12651.9|12658|12656.7|12646.8|12645.4|5156
1653627600000|2022-05-27 05:00:00|12653.3|12651.8|12640.3|12637.6|12653.4|12651.9|12635.5|12634.4|6242
1653631200000|2022-05-27 06:00:00|12639.5|12638|12620.4|12618.9|12642.7|12641.2|12614.1|12612.6|8655
1653634800000|2022-05-27 07:00:00|12620.3|12618.8|12622|12620.5|12637.2|12635.7|12615.5|12614|9952
1653638400000|2022-05-27 08:00:00|12621.9|12620.4|12619.2|12617.7|12628.1|12626.8|12608.7|12607.2|9473
1653642000000|2022-05-27 09:00:00|12619.1|12617.6|12605.4|12603.9|12621.2|12620|12594.2|12593.2|7948
1653645600000|2022-05-27 10:00:00|12605.5|12604.6|12593.4|12591.9|12617.9|12616.8|12586.6|12585.5|7695
1653649200000|2022-05-27 11:00:00|12593.5|12592|12617.5|12616|12627.9|12627|12590.7|12589.4|8526
1653652800000|2022-05-27 12:00:00|12617.7|12616.2|12625.8|12624.3|12644.9|12643.4|12614.1|12613|11252
1653656400000|2022-05-27 13:00:00|12626.1|12624.6|12648.1|12646.6|12654.9|12653.5|12619.2|12617.8|10317
1653660000000|2022-05-27 14:00:00|12648.4|12646.3|12614.9|12614|12654|12652.8|12614.4|12613.5|11212
1653663600000|2022-05-27 15:00:00|12615|12614.1|12612|12611.1|12618.1|12616.8|12597.8|12595.9|9523
1653667200000|2022-05-27 16:00:00|12612.5|12611|12607.5|12606.6|12616|12614.6|12599.1|12597.8|5597
1653670800000|2022-05-27 17:00:00|12607.4|12606.5|12616.2|12615.3|12617.2|12615.8|12603.1|12602.2|4899
1653674400000|2022-05-27 18:00:00|12616.3|12615.4|12626.4|12625.5|12626.9|12625.9|12614.3|12613.1|4617
1653678000000|2022-05-27 19:00:00|12626.3|12625.4|12630.4|12628.9|12632.2|12630.5|12623.3|12621.8|4445
1653681600000|2022-05-27 20:00:00|12630.5|12629|12637.3|12626.3|12640.1|12633.2|12628.9|12617.9|3316
1653854400000|2022-05-29 20:00:00|12628.7|12607.7|12628.8|12607.8|12629.5|12608.5|12628.1|12607.1|57
1653858000000|2022-05-29 21:00:00|12629.2|12608.2|12633.2|12622.2|12641.7|12630.7|12614.6|12603.6|1904
1653861600000|2022-05-29 22:00:00|12633.1|12623|12631.5|12628|12642.3|12634.2|12629.3|12621.3|5199
1653865200000|2022-05-29 23:00:00|12631.4|12628.1|12625.6|12624.1|12633|12630.4|12625|12623.5|4890
1653868800000|2022-05-30 00:00:00|12625.5|12624|12628.6|12627.7|12631|12629.8|12623.7|12622.3|6110
1653872400000|2022-05-30 01:00:00|12628.8|12627.3|12648|12646.5|12654.5|12653|12622|12620.7|7631
1653876000000|2022-05-30 02:00:00|12648.2|12646.7|12646.4|12644.9|12658.6|12657.1|12643.1|12641.6|7304
1653879600000|2022-05-30 03:00:00|12646.3|12644.8|12646.8|12645.3|12650.2|12648.7|12637.1|12635.8|6399
1653883200000|2022-05-30 04:00:00|12646.7|12645.2|12647.4|12645.9|12652.4|12650.9|12637.8|12636.6|6595
1653886800000|2022-05-30 05:00:00|12647.3|12645.8|12641.7|12640.2|12652|12650.5|12639.8|12638.3|7269
1653890400000|2022-05-30 06:00:00|12641.8|12640.3|12640.3|12638.8|12652.5|12650.5|12635|12633.5|10347
1653894000000|2022-05-30 07:00:00|12640.7|12638.5|12621.5|12620|12648.8|12647.4|12620.5|12618.9|10264
1653897600000|2022-05-30 08:00:00|12621.7|12620.2|12630.2|12629.3|12634.9|12633.5|12617|12615.5|9476
1653901200000|2022-05-30 09:00:00|12630.1|12629.2|12648|12646.5|12653.6|12652.3|12630.1|12628.9|8057
1653904800000|2022-05-30 10:00:00|12647.9|12646.4|12643.5|12642|12655.9|12654.7|12637|12635.3|6594
1653908400000|2022-05-30 11:00:00|12644|12642.6|12640.5|12639|12653.6|12652.4|12639.3|12637.9|7521
1653912000000|2022-05-30 12:00:00|12640.4|12638.9|12632.8|12631.3|12643.5|12642|12625.5|12624.4|7480
1653915600000|2022-05-30 13:00:00|12632.5|12631.6|12639.9|12638.4|12647.5|12646.1|12632.1|12630.3|7914
1653919200000|2022-05-30 14:00:00|12640|12638.5|12649.1|12647.6|12651|12649.4|12634.4|12632.9|8585
1653922800000|2022-05-30 15:00:00|12649.2|12647.7|12658.8|12657.9|12660.9|12659.6|12637.9|12636.7|6225
1653926400000|2022-05-30 16:00:00|12659|12658.1|12655.5|12654|12660.8|12659.3|12647.3|12645.7|5630
1653930000000|2022-05-30 17:00:00|12655|12653.5|12657.2|12655.7|12658.6|12656.8|12653.7|12651.8|6697
1653933600000|2022-05-30 18:00:00|12657.1|12655.6|12658.1|12656.6|12659.9|12658.4|12656.9|12655.4|5684
1653937200000|2022-05-30 19:00:00|12658.4|12656.9|12655.6|12653.3|12659.6|12657.5|12654.3|12652.4|6298
1653940800000|2022-05-30 20:00:00|12655.7|12653.4|12657.8|12646.8|12660.8|12656.7|12653.9|12645.2|4632
1653944400000|2022-05-30 21:00:00|12657.6|12646.6|12658.7|12648.9|12661.2|12652.7|12652.8|12643.2|10009
1653948000000|2022-05-30 22:00:00|12659|12648|12649.3|12647.1|12659|12652.4|12648.3|12646.3|8876
1653951600000|2022-05-30 23:00:00|12649.4|12647.9|12646.9|12645.4|12650.6|12648.8|12643.1|12641.6|7040
1653955200000|2022-05-31 00:00:00|12647|12645.5|12613.4|12611.9|12649.7|12648.2|12611|12609.5|10125
1653958800000|2022-05-31 01:00:00|12613.1|12611.6|12623.4|12621.9|12627.4|12625.9|12598.8|12597.1|10885
1653962400000|2022-05-31 02:00:00|12623.3|12621.8|12619|12618.1|12630.4|12629|12611.2|12609.9|8240
1653966000000|2022-05-31 03:00:00|12619.1|12618.2|12617.2|12615.7|12622.2|12621|12610.2|12608.9|6870
1653969600000|2022-05-31 04:00:00|12617.1|12615.6|12613.1|12611.6|12618.3|12617.3|12604.2|12602.8|5856
1653973200000|2022-05-31 05:00:00|12613|12611.5|12611.3|12609.1|12622.8|12621.3|12610.9|12608.4|6556
1653976800000|2022-05-31 06:00:00|12611.4|12608.9|12597.2|12596.3|12621.1|12619.6|12591.8|12590.6|9723
1653980400000|2022-05-31 07:00:00|12597|12596.1|12607.7|12606.2|12624.4|12623.3|12596.9|12595.7|9322
1653984000000|2022-05-31 08:00:00|12607.6|12606.1|12613.9|12611.5|12632.3|12630.8|12605.4|12603.9|9206
1653987600000|2022-05-31 09:00:00|12613.7|12611.3|12601.5|12600|12619.4|12617.9|12600.5|12599.4|8168
1653991200000|2022-05-31 10:00:00|12601.3|12599.8|12592.4|12590.9|12604.8|12603.3|12582.5|12581.5|9203
1653994800000|2022-05-31 11:00:00|12592.7|12591.2|12590.1|12588.6|12597.4|12596.2|12578.2|12576.4|8748
1653998400000|2022-05-31 12:00:00|12589.9|12589|12563.2|12561.7|12593|12591.8|12561.1|12559.6|11151
1654002000000|2022-05-31 13:00:00|12563.4|12561.1|12593.5|12582.5|12598.5|12592.9|12563.1|12561.1|11638
1654005600000|2022-05-31 14:00:00|12596.5|12585.5|12600.9|12599.4|12613.8|12612.3|12570.6|12569.1|15671
1654009200000|2022-05-31 15:00:00|12601.1|12599.6|12626.3|12624.8|12631.1|12629.7|12596.3|12594.8|12143
1654012800000|2022-05-31 16:00:00|12626.4|12624.9|12620.2|12619.3|12629|12628|12604.2|12602.9|9007
1654016400000|2022-05-31 17:00:00|12620.1|12619.2|12618.2|12617.3|12624.3|12623.4|12611.2|12610.3|7430
1654020000000|2022-05-31 18:00:00|12618.1|12617.2|12606.2|12605.3|12623.4|12622.3|12603.6|12602.7|6730
1654023600000|2022-05-31 19:00:00|12606.3|12605.4|12602.2|12600.7|12612.7|12611.3|12599.1|12597.9|8545
1654027200000|2022-05-31 20:00:00|12602.1|12600.6|12607.5|12596.5|12608.6|12606.8|12601|12596.4|3067
1654030800000|2022-05-31 21:00:00|12607.7|12596.7|12604.1|12597.3|12608.8|12599.6|12602.9|12593.8|1645
1654034400000|2022-05-31 22:00:00|12604.2|12597.2|12611.8|12609.3|12612.4|12609.8|12602|12594.8|5150
1654038000000|2022-05-31 23:00:00|12611.2|12609.7|12610.4|12608.9|12613.3|12611.6|12606.3|12604.7|3136
1654041600000|2022-06-01 00:00:00|12610.5|12609|12610|12608.5|12617.5|12616.2|12606.2|12604.7|5335
1654045200000|2022-06-01 01:00:00|12609.9|12608.4|12598.4|12596.9|12610.2|12608.7|12591.3|12589.8|7935
1654048800000|2022-06-01 02:00:00|12598.5|12597|12598.4|12596.9|12604.6|12603.4|12591.3|12589.8|6583
1654052400000|2022-06-01 03:00:00|12598.3|12596.8|12595.1|12593.6|12601.2|12600|12592.3|12590.8|5277
1654056000000|2022-06-01 04:00:00|12595.2|12593.7|12583.5|12582|12596.1|12594.8|12576|12574.6|6072
1654059600000|2022-06-01 05:00:00|12582.8|12581.9|12583.4|12581.9|12588.1|12586.9|12575.9|12574.6|7510
1654063200000|2022-06-01 06:00:00|12583.5|12582|12597.9|12596.4|12600.2|12599.1|12578.2|12577.2|9582
1654066800000|2022-06-01 07:00:00|12598|12596.5|12595.5|12594|12613|12611.5|12591|12589.7|10954
1654070400000|2022-06-01 08:00:00|12595.6|12594.1|12579.7|12577.2|12612.6|12611.4|12577.1|12575.4|9520
1654074000000|2022-06-01 09:00:00|12579.3|12577.8|12590.8|12589.3|12593|12591.5|12572.6|12571.3|7653
1654077600000|2022-06-01 10:00:00|12590.6|12589.1|12587|12585.5|12605.6|12604.5|12587|12585.5|6967
1654081200000|2022-06-01 11:00:00|12586.9|12585.4|12573.1|12572.2|12592|12590.5|12559.9|12558.5|8384
1654084800000|2022-06-01 12:00:00|12573.2|12572.3|12588.4|12586.9|12600.7|12599.3|12569.1|12567.9|10122
1654088400000|2022-06-01 13:00:00|12588.5|12587|12542.4|12531.4|12595.4|12594.3|12531.6|12526.6|12295
1654092000000|2022-06-01 14:00:00|12540.8|12529.8|12497.6|12496.1|12544|12536.6|12484.7|12483.5|15454
1654095600000|2022-06-01 15:00:00|12497.3|12495.8|12470.4|12468.9|12498.4|12496.9|12459.1|12457.9|12191
1654099200000|2022-06-01 16:00:00|12470.5|12469|12471|12469.5|12484|12483|12467.5|12466.2|9531
1654102800000|2022-06-01 17:00:00|12470.9|12469.4|12493.7|12492.2|12500.3|12498.8|12470.4|12468.9|8434
1654106400000|2022-06-01 18:00:00|12493.6|12492.1|12493.8|12492.9|12503|12502.1|12486.2|12484.9|8051
1654110000000|2022-06-01 19:00:00|12493.4|12492.5|12483.8|12482.3|12497.9|12496.2|12483.1|12481.5|7652
1654113600000|2022-06-01 20:00:00|12483.7|12482.2|12492.8|12481.8|12498.9|12497.8|12477.3|12475.8|5126
1654117200000|2022-06-01 21:00:00|12492.6|12481.6|12489.8|12482.2|12493.9|12484.3|12486.4|12475.4|7612
1654120800000|2022-06-01 22:00:00|12491.4|12481|12486.8|12483.5|12491.5|12486|12484.2|12476.8|4482
1654124400000|2022-06-01 23:00:00|12486.5|12483.9|12484.5|12483|12488.5|12486.9|12481.2|12480|3887
1654128000000|2022-06-02 00:00:00|12484.6|12483.1|12486.9|12485.4|12492.5|12491.4|12475.2|12473.9|5882
1654131600000|2022-06-02 01:00:00|12486.2|12485.3|12483.3|12482.4|12488.7|12487.5|12476.8|12475.6|6303
1654135200000|2022-06-02 02:00:00|12483.6|12482.1|12475|12473.5|12488.5|12487.4|12472.1|12470|5949
1654138800000|2022-06-02 03:00:00|12474.8|12473.3|12479.2|12477.7|12484.7|12483.2|12474.8|12473.3|5098
1654142400000|2022-06-02 04:00:00|12479.5|12478|12486.4|12484.9|12488.1|12486.7|12478.1|12477.1|3506
1654146000000|2022-06-02 05:00:00|12486.3|12484.8|12482.2|12480.7|12488.2|12487|12470.1|12468.6|5300
1654149600000|2022-06-02 06:00:00|12482.1|12480.6|12519.2|12517.7|12520.1|12518.4|12480.9|12479.1|6970
1654153200000|2022-06-02 07:00:00|12518.8|12517.3|12529.3|12527.8|12539.4|12537.9|12518|12516.5|11893
1654156800000|2022-06-02 08:00:00|12529.4|12527.9|12538.7|12536.4|12546.1|12544.3|12528.1|12526|8329
1654160400000|2022-06-02 09:00:00|12538.4|12536.2|12543.4|12541.9|12548.8|12547.3|12536.3|12534|7850
1654164000000|2022-06-02 10:00:00|12543.3|12541.8|12550.3|12549.4|12553.1|12551.9|12540.6|12539.5|6698
1654167600000|2022-06-02 11:00:00|12550.2|12549.3|12557.3|12555.8|12560.3|12559.4|12547.1|12546|6576
1654171200000|2022-06-02 12:00:00|12557|12556.1|12555.4|12554.5|12572.3|12570.8|12537.9|12536.7|10092
1654174800000|2022-06-02 13:00:00|12555.5|12554.6|12532|12529.2|12560.8|12559.7|12525.3|12523.7|10900
1654178400000|2022-06-02 14:00:00|12531.6|12529.3|12544.8|12543.3|12563.1|12561.6|12526.2|12524.3|12769
1654182000000|2022-06-02 15:00:00|12544.6|12543.1|12557.3|12555.8|12565.3|12564.4|12538.9|12537.5|9235
1654185600000|2022-06-02 16:00:00|12557.4|12555.9|12581.9|12581|12582.7|12581.2|12554|12553.1|6893
1654189200000|2022-06-02 17:00:00|12582|12581.1|12581.7|12580.2|12586.4|12585.2|12572.5|12571|6189
1654192800000|2022-06-02 18:00:00|12581.8|12580.3|12567.1|12566.2|12587.3|12586.1|12567|12565.7|5167
1654196400000|2022-06-02 19:00:00|12567.2|12566.3|12575.1|12573.6|12575.4|12573.8|12564.9|12563.7|4833
1654200000000|2022-06-02 20:00:00|12575|12573.5|12582.4|12571.4|12584.7|12577.7|12570.2|12568.2|4153
1654203600000|2022-06-02 21:00:00|12583|12572|12580.3|12571.8|12584.8|12576.3|12577.8|12567.9|3199
1654207200000|2022-06-02 22:00:00|12581.9|12571.9|12577.3|12575|12583.6|12577.5|12574.9|12569.8|5572
1654210800000|2022-06-02 23:00:00|12577.5|12575.1|12579.1|12577.6|12580.7|12579.1|12575.4|12573.5|3869
1654214400000|2022-06-03 00:00:00|12579.5|12577.2|12579.5|12578|12591|12589.2|12571.8|12570.4|6399
1654218000000|2022-06-03 01:00:00|12579.6|12578.1|12578.8|12577.3|12584.2|12583.1|12571.2|12570|5971
1654221600000|2022-06-03 02:00:00|12578.9|12577.4|12575.8|12574.3|12586.5|12584.5|12574.5|12573|5867
1654225200000|2022-06-03 03:00:00|12575.9|12574.4|12572.7|12571.2|12579.8|12578.3|12571.9|12570.8|4414
1654228800000|2022-06-03 04:00:00|12572.1|12571.3|12570.8|12569.9|12577.8|12576.7|12569|12568|4166
1654232400000|2022-06-03 05:00:00|12570.7|12569.8|12572.7|12571.2|12574.3|12573.2|12566.8|12565.5|5197
1654236000000|2022-06-03 06:00:00|12572.2|12571.3|12569.3|12567.8|12577.8|12576.3|12566.7|12565.7|5405
1654239600000|2022-06-03 07:00:00|12568.7|12567.2|12575.2|12573.7|12584.5|12583|12560.1|12558.6|7690
1654243200000|2022-06-03 08:00:00|12575.3|12573.8|12575.3|12573.8|12583.2|12581.4|12572|12570.8|6254
1654246800000|2022-06-03 09:00:00|12575.2|12573.7|12575.6|12574.1|12577.5|12576|12565.8|12564.7|5813
1654250400000|2022-06-03 10:00:00|12575.7|12574.2|12568|12566.5|12577|12575.5|12560.1|12558.9|5418
1654254000000|2022-06-03 11:00:00|12567.9|12566.4|12560.9|12559.4|12571.4|12570.2|12558.2|12557.1|6229
1654257600000|2022-06-03 12:00:00|12560.8|12559.3|12536|12534.5|12567|12562.3|12521.5|12520.5|11595
1654261200000|2022-06-03 13:00:00|12536.1|12534.6|12571.9|12565.4|12575|12573.1|12534.7|12533.8|11706
1654264800000|2022-06-03 14:00:00|12572.5|12565.3|12524.5|12523.6|12575.6|12571.7|12519.4|12517.9|10808
1654268400000|2022-06-03 15:00:00|12524.7|12523.2|12493.1|12492.2|12524.8|12523.3|12492.3|12491.4|6858
1654272000000|2022-06-03 16:00:00|12493.2|12492.3|12515.3|12514.4|12515.6|12514.7|12493.2|12491.9|5906
1654275600000|2022-06-03 17:00:00|12515.2|12514.3|12498.6|12497.1|12516.2|12515.3|12496.9|12496|5999
1654279200000|2022-06-03 18:00:00|12498.5|12497|12501.2|12500.3|12502.6|12501.5|12494.1|12493.2|4457
1654282800000|2022-06-03 19:00:00|12501.3|12500.4|12499.2|12497.7|12502|12501.1|12495|12493.8|3855
1654286400000|2022-06-03 20:00:00|12498.9|12497.4|12490.3|12488.8|12499.8|12498.3|12486.2|12481.3|2787
1654459200000|2022-06-05 20:00:00|12508.4|12495.6|12503.1|12485.4|12510.8|12495.6|12499.3|12481|124
1654462800000|2022-06-05 21:00:00|12502.8|12486|12497.2|12486.2|12502.8|12489.2|12493|12480.4|1591
1654466400000|2022-06-05 22:00:00|12497.7|12486.7|12499.8|12496.2|12501.7|12497.9|12489.5|12482.5|7926
1654470000000|2022-06-05 23:00:00|12499.6|12496.4|12490.7|12489.2|12503.7|12501.9|12490.2|12488.5|5306
1654473600000|2022-06-06 00:00:00|12491.2|12489.7|12483.3|12481.8|12501.6|12500.2|12481.9|12480|6430
1654477200000|2022-06-06 01:00:00|12483.2|12481.7|12486.6|12485.1|12493.2|12492|12477.7|12475.9|8079
1654480800000|2022-06-06 02:00:00|12486.7|12485.2|12491.1|12490.2|12496.6|12495.2|12486|12484.5|5310
1654484400000|2022-06-06 03:00:00|12491.4|12490.5|12496.3|12494.8|12497.6|12496.4|12490.6|12489.1|4504
1654488000000|2022-06-06 04:00:00|12496.2|12494.7|12500.1|12499.2|12501.3|12500.3|12493.1|12491.7|5067
1654491600000|2022-06-06 05:00:00|12500.4|12498.9|12499|12497.5|12509.4|12507.9|12498.4|12497.2|5828
1654495200000|2022-06-06 06:00:00|12499.5|12497.1|12536.5|12535|12538.4|12537.2|12491.5|12490|7732
1654498800000|2022-06-06 07:00:00|12536.1|12534.6|12547.5|12546|12547.6|12546.1|12516.3|12514.9|10789
1654502400000|2022-06-06 08:00:00|12547.4|12545.9|12573.8|12572.3|12578.2|12577.1|12545.3|12543.8|9493
1654506000000|2022-06-06 09:00:00|12573.9|12572.4|12564.8|12563.9|12574.2|12572.8|12554.2|12553|6602
1654509600000|2022-06-06 10:00:00|12564.9|12564|12555.3|12554.4|12567.3|12566.3|12548.3|12547.1|5441
1654513200000|2022-06-06 11:00:00|12555.1|12554.2|12570.5|12569|12571.1|12570.1|12551.6|12550.5|5558
1654516800000|2022-06-06 12:00:00|12570.2|12569.3|12557.1|12555.6|12570.9|12570|12541.7|12540.6|5986
1654520400000|2022-06-06 13:00:00|12557.2|12555.7|12553.1|12552.2|12557.5|12556.4|12539|12538.1|7476
1654524000000|2022-06-06 14:00:00|12553|12552.1|12556.9|12556|12561.7|12560.6|12532.3|12531.4|9746
1654527600000|2022-06-06 15:00:00|12557|12556.1|12544.8|12543.3|12559.6|12558.3|12526|12524.7|9402
1654531200000|2022-06-06 16:00:00|12545|12543.5|12540.3|12539.4|12545.6|12544.6|12526|12525.1|6993
1654534800000|2022-06-06 17:00:00|12540.2|12539.3|12539.5|12538.6|12549|12547.8|12535|12534|5410
1654538400000|2022-06-06 18:00:00|12539.6|12538.7|12535.2|12533.7|12541.5|12540.1|12532|12531|6028
1654542000000|2022-06-06 19:00:00|12535.1|12533.6|12536.2|12535.3|12543|12541.8|12531.4|12530.1|5504
1654545600000|2022-06-06 20:00:00|12536.1|12535.2|12537.6|12527.2|12541.7|12539.4|12526.9|12525.1|3443
1654549200000|2022-06-06 21:00:00|12537.8|12527|12533.8|12529.3|12538.4|12530|12533.2|12524.9|5147
1654552800000|2022-06-06 22:00:00|12533.3|12529.8|12530|12528.5|12541.3|12530.3|12528.8|12525.9|7530
1654556400000|2022-06-06 23:00:00|12530.1|12528.6|12524.1|12522.6|12530.6|12529.1|12515.7|12514.8|9608
1654560000000|2022-06-07 00:00:00|12524.2|12522.7|12517|12516.1|12525.5|12524.3|12513.6|12512.6|10948
1654563600000|2022-06-07 01:00:00|12516.9|12516|12507|12506.1|12517.4|12516.5|12496.9|12496|11302
1654567200000|2022-06-07 02:00:00|12507.1|12506.2|12502.1|12501.2|12507.2|12506.3|12493.1|12492.2|10548
1654570800000|2022-06-07 03:00:00|12502.2|12501.3|12508|12506.5|12512.1|12511.2|12499.4|12498.5|10815
1654574400000|2022-06-07 04:00:00|12507.7|12506.8|12492.5|12491|12523.5|12522|12489.2|12487.8|13218
1654578000000|2022-06-07 05:00:00|12492.8|12491.3|12449.2|12447.7|12494.4|12493|12446.8|12445.9|14227
1654581600000|2022-06-07 06:00:00|12448.6|12447.1|12467.9|12467|12478.2|12476.7|12430.9|12429.5|14456
1654585200000|2022-06-07 07:00:00|12468|12467.1|12481.2|12480.3|12490.9|12489.4|12466.9|12465.7|13994
1654588800000|2022-06-07 08:00:00|12481.7|12480.8|12495.2|12493.7|12536.1|12533.3|12481.5|12480.6|11234
1654592400000|2022-06-07 09:00:00|12495.1|12493.6|12505.6|12504.7|12513.4|12512|12491|12490|8042
1654596000000|2022-06-07 10:00:00|12505.7|12504.8|12497.2|12495.7|12520.1|12518.7|12494.9|12493.4|8309
1654599600000|2022-06-07 11:00:00|12497.1|12495.6|12493|12491.5|12500.4|12499.1|12486.7|12485.4|8793
1654603200000|2022-06-07 12:00:00|12492.7|12491.2|12488|12486.5|12517.3|12515.9|12486.8|12485.3|9618
1654606800000|2022-06-07 13:00:00|12487.4|12485.9|12525.2|12523.7|12542.7|12541.2|12482.6|12481.4|12147
1654610400000|2022-06-07 14:00:00|12525.1|12523.6|12580.6|12579.7|12584.9|12583.3|12519.6|12518.1|12579
1654614000000|2022-06-07 15:00:00|12580.5|12579.6|12594.6|12593.7|12596.5|12595.1|12573.4|12572.5|9058
1654617600000|2022-06-07 16:00:00|12594.7|12593.8|12593.7|12592.8|12600.1|12598.9|12590.7|12589.5|6570
1654621200000|2022-06-07 17:00:00|12593.9|12593|12576.1|12574.6|12594.4|12593.2|12575.8|12574.5|5600
1654624800000|2022-06-07 18:00:00|12575.8|12574.9|12587.8|12586.9|12597|12595.6|12573.2|12571.8|6295
1654628400000|2022-06-07 19:00:00|12588.1|12586.6|12598.4|12596.9|12600.6|12599.2|12587.9|12586|6725
1654632000000|2022-06-07 20:00:00|12598|12596.5|12597.6|12586.6|12599.2|12596.5|12590.1|12584.6|3061
1654635600000|2022-06-07 21:00:00|12597.8|12586.8|12593.6|12587.7|12599.7|12589|12585.8|12574.8|1792
1654639200000|2022-06-07 22:00:00|12596.6|12587.8|12593.7|12591.4|12597.1|12592.9|12589.4|12585.2|6809
1654642800000|2022-06-07 23:00:00|12593.6|12591.8|12588.2|12586.7|12598.6|12597.1|12587.4|12585.9|4352
1654646400000|2022-06-08 00:00:00|12588.4|12586.9|12575.7|12574.2|12590.3|12589.1|12574.8|12573.2|6416
1654650000000|2022-06-08 01:00:00|12575.6|12574.1|12574.9|12574|12581.7|12580.2|12566.9|12565.5|9275
1654653600000|2022-06-08 02:00:00|12575.1|12573.6|12580|12578.5|12588|12586.5|12574.8|12573.4|7152
1654657200000|2022-06-08 03:00:00|12580.1|12578.6|12568.3|12566.8|12581.1|12580.2|12564.2|12562.8|6477
1654660800000|2022-06-08 04:00:00|12568.2|12566.7|12558.4|12556.9|12570|12568.7|12557.6|12556.2|7014
1654664400000|2022-06-08 05:00:00|12557.8|12556.2|12567.2|12565.7|12575.5|12574.4|12556.7|12555.5|7295
1654668000000|2022-06-08 06:00:00|12567.3|12565.2|12575.3|12573.8|12585.7|12583.1|12564.8|12563.2|10467
1654671600000|2022-06-08 07:00:00|12575.2|12573.7|12549.2|12547.7|12575.2|12573.7|12545.8|12544.3|10868
1654675200000|2022-06-08 08:00:00|12549.3|12547.8|12522.7|12521.2|12555.3|12554.3|12519.2|12517.8|9672
1654678800000|2022-06-08 09:00:00|12522.8|12521.3|12532|12530.5|12542.3|12541.2|12514|12512.6|8901
1654682400000|2022-06-08 10:00:00|12531.8|12530.3|12537.4|12535.9|12542.4|12541.1|12525.8|12524.6|9717
1654686000000|2022-06-08 11:00:00|12537.3|12535.8|12550.8|12549.9|12560.3|12559.4|12534.4|12533|8619
1654689600000|2022-06-08 12:00:00|12550.6|12549.7|12537|12536.1|12552.4|12551.1|12522.2|12520.5|9925
1654693200000|2022-06-08 13:00:00|12537.1|12536.2|12554.3|12552.8|12562.2|12561.1|12532|12530.6|10813
1654696800000|2022-06-08 14:00:00|12554.4|12552.9|12550.8|12549.9|12557.4|12555.9|12539.9|12538.4|12235
1654700400000|2022-06-08 15:00:00|12550.9|12550|12562.4|12560.9|12562.5|12561.1|12543.3|12542|8208
1654704000000|2022-06-08 16:00:00|12562.5|12561|12547.9|12547|12565.2|12564|12543.5|12542.3|7838
1654707600000|2022-06-08 17:00:00|12548.2|12546.7|12542.4|12540.9|12549.3|12548.1|12536.8|12535.6|6560
1654711200000|2022-06-08 18:00:00|12542.1|12541.2|12539.4|12537.9|12544.8|12543.6|12535.3|12534.4|6928
1654714800000|2022-06-08 19:00:00|12539.5|12538|12539.4|12537.9|12543.5|12542.3|12535.8|12534.9|6466
1654718400000|2022-06-08 20:00:00|12539.6|12538.1|12541.7|12530.7|12542.3|12540.3|12535.2|12529.7|2813
1654722000000|2022-06-08 21:00:00|12544.4|12533.4|12542.4|12531.4|12547|12537.2|12538.2|12527.8|8885
1654725600000|2022-06-08 22:00:00|12541.9|12530.9|12540.6|12537.8|12543.5|12541|12537.6|12529.8|10482
1654729200000|2022-06-08 23:00:00|12540.7|12538.5|12541.4|12539.9|12545.1|12543.6|12538.5|12537.2|4617
1654732800000|2022-06-09 00:00:00|12541.3|12539.8|12535.1|12533.6|12547|12545.4|12529|12527.4|6553
1654736400000|2022-06-09 01:00:00|12535.3|12533.8|12522.6|12521.1|12538.7|12536.9|12521.2|12519.7|7169
1654740000000|2022-06-09 02:00:00|12522.7|12521.2|12535.4|12533.9|12536.4|12534.9|12520.9|12519.4|6953
1654743600000|2022-06-09 03:00:00|12535.5|12534|12542|12540.5|12549.4|12548.2|12533.2|12531.7|6965
1654747200000|2022-06-09 04:00:00|12541.8|12540.3|12529.8|12528.3|12542.9|12541.4|12528.6|12527.1|6500
1654750800000|2022-06-09 05:00:00|12529.7|12528.2|12522.7|12521.2|12533.9|12532.4|12521.6|12520.4|6938
1654754400000|2022-06-09 06:00:00|12522.5|12521|12514.3|12512.8|12525.9|12524.4|12505.2|12503.7|8418
1654758000000|2022-06-09 07:00:00|12514.1|12512.6|12497.7|12496.2|12530.2|12528.7|12497.3|12495.8|9934
1654761600000|2022-06-09 08:00:00|12497.6|12496.1|12526.6|12525.1|12529.6|12528.4|12493|12491.3|9894
1654765200000|2022-06-09 09:00:00|12526.9|12525.4|12523.3|12521.8|12527.2|12525.7|12514.1|12512.2|7803
1654768800000|2022-06-09 10:00:00|12523.2|12521.7|12534.9|12533.4|12540.5|12539.2|12520.7|12519.2|8886
1654772400000|2022-06-09 11:00:00|12535.3|12533.8|12541.6|12540.1|12549.2|12546.8|12523.9|12522.4|14236
1654776000000|2022-06-09 12:00:00|12541.9|12541|12532.3|12531.4|12549.2|12548.2|12516.6|12515.7|15541
1654779600000|2022-06-09 13:00:00|12532.1|12531.2|12552.3|12551.4|12559.5|12558|12528.9|12527.2|15370
1654783200000|2022-06-09 14:00:00|12552.4|12551.5|12543.3|12542.4|12556.2|12555.3|12523.8|12522.5|13034
1654786800000|2022-06-09 15:00:00|12543.2|12542.3|12513.1|12512.2|12544.7|12543.3|12511.4|12510.2|10599
1654790400000|2022-06-09 16:00:00|12513.2|12512.3|12515.3|12514.4|12521.3|12520.2|12507.7|12506.8|7678
1654794000000|2022-06-09 17:00:00|12515.2|12514.3|12517.4|12516.5|12521.4|12520.2|12506|12504.8|7281
1654797600000|2022-06-09 18:00:00|12517.6|12516.7|12507.7|12506.8|12523.7|12522.4|12506|12504.8|5906
1654801200000|2022-06-09 19:00:00|12507.8|12506.9|12491.2|12489.7|12507.9|12507|12490.1|12489.2|6043
1654804800000|2022-06-09 20:00:00|12491.3|12489.8|12498.1|12487.9|12501|12496.3|12487.9|12486.5|2954
1654808400000|2022-06-09 21:00:00|12498.6|12487.2|12499|12493.7|12518.4|12507.4|12493.4|12482.4|6039
1654812000000|2022-06-09 22:00:00|12500.5|12491.7|12489.9|12487.6|12503.9|12496.5|12489.2|12486.5|3930
1654815600000|2022-06-09 23:00:00|12490.5|12487.5|12493.4|12491.9|12496.6|12495.1|12486.9|12485.2|3480
1654819200000|2022-06-10 00:00:00|12493.6|12492.1|12500.5|12499|12501|12499.6|12483.1|12481.9|5818
1654822800000|2022-06-10 01:00:00|12500.4|12498.9|12488.4|12487.5|12500.6|12499.4|12480|12478.7|6096
1654826400000|2022-06-10 02:00:00|12488.2|12487.3|12497.1|12496.2|12497.9|12497|12486.9|12486|5756
1654830000000|2022-06-10 03:00:00|12497|12496.1|12496.1|12495.2|12502.2|12501.3|12495|12493.5|4349
1654833600000|2022-06-10 04:00:00|12496.5|12495|12496.9|12496|12499.7|12498.6|12494.9|12493.7|3770
1654837200000|2022-06-10 05:00:00|12497|12496.1|12509.6|12508.1|12518.2|12517.3|12496.3|12495.2|6655
1654840800000|2022-06-10 06:00:00|12509.7|12508.2|12481.4|12479.9|12514|12512.7|12478.2|12476.7|8568
1654844400000|2022-06-10 07:00:00|12481.6|12480.1|12470.5|12469.6|12496|12494.5|12470.5|12469.6|11051
1654848000000|2022-06-10 08:00:00|12470.4|12469.5|12483.1|12481.6|12486.6|12485.5|12470.1|12468.6|8887
1654851600000|2022-06-10 09:00:00|12482.9|12481.4|12455.9|12454.4|12485|12483.6|12449.4|12448.4|8858
1654855200000|2022-06-10 10:00:00|12456|12454.5|12445|12443.5|12459.4|12458.2|12436.5|12435.5|7655
1654858800000|2022-06-10 11:00:00|12444.6|12443.7|12438.2|12437.3|12445.1|12444.2|12422.8|12421.9|8246
1654862400000|2022-06-10 12:00:00|12438.1|12437.2|12384.2|12382.7|12461.5|12450.5|12383.4|12381.9|15695
1654866000000|2022-06-10 13:00:00|12384.1|12382.6|12370.6|12368|12415.1|12413.8|12363.7|12362.2|14863
1654869600000|2022-06-10 14:00:00|12370.7|12368.4|12344.3|12342.8|12371.4|12369.8|12333.3|12331.8|14122
1654873200000|2022-06-10 15:00:00|12344|12343.1|12329.9|12328.4|12346.7|12345.4|12312.9|12311.4|11504
1654876800000|2022-06-10 16:00:00|12330|12328.5|12312.1|12310.6|12330.1|12328.9|12309.9|12309|7730
1654880400000|2022-06-10 17:00:00|12312|12310.5|12307.1|12305.6|12323.6|12322.4|12303.1|12302.2|8020
1654884000000|2022-06-10 18:00:00|12307.2|12305.7|12315.9|12315|12319|12317.9|12301.9|12300.4|7833
1654887600000|2022-06-10 19:00:00|12316|12315.1|12311.5|12310|12321.3|12320.1|12310|12308.5|7467
1654891200000|2022-06-10 20:00:00|12311.4|12309.9|12321.2|12314.2|12328.9|12317.9|12307.4|12304.1|3954
1655064000000|2022-06-12 20:00:00|12337.2|12316.2|12328.8|12307.8|12349.5|12328.5|12318|12297|214
1655067600000|2022-06-12 21:00:00|12324.4|12308.2|12324|12313|12329.4|12318.9|12313.2|12302.2|724
1655071200000|2022-06-12 22:00:00|12324.1|12313.1|12296|12293.2|12324.9|12313.9|12292.1|12289.2|10564
1655074800000|2022-06-12 23:00:00|12295.6|12293.5|12277.7|12276.2|12300.8|12299.3|12272.7|12271.2|8425
1655078400000|2022-06-13 00:00:00|12277.6|12276.1|12276.2|12275.3|12286.3|12285.3|12271.5|12270.4|8369
1655082000000|2022-06-13 01:00:00|12276.3|12275.4|12265.7|12264.8|12282.5|12281.3|12262.6|12261.6|9434
1655085600000|2022-06-13 02:00:00|12266.2|12264.7|12274.4|12273.5|12280|12279.1|12266.2|12264.7|8389
1655089200000|2022-06-13 03:00:00|12274.3|12273.4|12290.4|12289.5|12290.7|12289.6|12274.2|12273.1|6677
1655092800000|2022-06-13 04:00:00|12290.8|12289.9|12286.4|12285.5|12292.6|12291.5|12278.8|12277.5|6387
1655096400000|2022-06-13 05:00:00|12286.6|12285.7|12288.1|12281.8|12301.6|12300.1|12280.5|12279.5|8237
1655100000000|2022-06-13 06:00:00|12286|12284.5|12260.9|12260|12290.1|12285.3|12238.5|12237|12153
1655103600000|2022-06-13 07:00:00|12261.6|12260.1|12240.4|12238.9|12279.7|12278.5|12235.7|12234.7|10889
1655107200000|2022-06-13 08:00:00|12240.3|12238.8|12220.4|12218.9|12243.7|12242.2|12213.3|12211.8|11547
1655110800000|2022-06-13 09:00:00|12220.3|12218.8|12200.9|12200|12223.5|12222.2|12200|12199.1|9018
1655114400000|2022-06-13 10:00:00|12200.8|12199.9|12201.9|12201|12217.1|12215.8|12200|12199.1|10016
1655118000000|2022-06-13 11:00:00|12202.1|12201.2|12162.2|12161.3|12202.1|12201.2|12162.1|12161.2|10522
1655121600000|2022-06-13 12:00:00|12162.3|12161.4|12195.7|12194.2|12209.5|12208|12162.3|12161.4|13325
1655125200000|2022-06-13 13:00:00|12195.6|12194.8|12179.8|12178.3|12196.5|12195.5|12171.6|12170.2|12689
1655128800000|2022-06-13 14:00:00|12179.7|12178.2|12130.9|12130|12185.9|12185|12124.1|12123.1|13203
1655132400000|2022-06-13 15:00:00|12130.8|12129.9|12168.9|12168|12172.7|12171.7|12130.7|12129.4|11466
1655136000000|2022-06-13 16:00:00|12169|12168.1|12174.5|12173|12201.2|12200|12164.9|12163.9|10858
1655139600000|2022-06-13 17:00:00|12174.1|12173.2|12175.3|12173.8|12188|12186.3|12159.8|12158.9|7834
1655143200000|2022-06-13 18:00:00|12175|12174.1|12141.5|12140|12177.1|12175.6|12138.9|12137.6|9792
1655146800000|2022-06-13 19:00:00|12141.6|12140.1|12126.7|12125.2|12165.9|12163.5|12108.1|12106.6|17374
1655150400000|2022-06-13 20:00:00|12126.6|12125.1|12137.7|12126.7|12140.3|12136|12123.8|12122.3|6797
1655154000000|2022-06-13 21:00:00|12136.9|12125.9|12137.4|12132.9|12144.4|12133.5|12131.4|12120.4|5009
1655157600000|2022-06-13 22:00:00|12137.2|12131.3|12136.6|12134.4|12143.7|12137.7|12126.6|12117.7|8510
1655161200000|2022-06-13 23:00:00|12136.8|12134.2|12143.2|12141.7|12145.7|12144.2|12132|12130.3|4842
1655164800000|2022-06-14 00:00:00|12143.3|12141.8|12156.1|12155.2|12161.6|12160.6|12133.6|12132.1|8384
1655168400000|2022-06-14 01:00:00|12156|12155.1|12137.8|12136.3|12158.4|12157|12134.8|12133.6|10189
1655172000000|2022-06-14 02:00:00|12137.5|12136|12157.3|12155.8|12161|12159.8|12136.3|12135|8287
1655175600000|2022-06-14 03:00:00|12157.2|12155.7|12177.8|12176.3|12179.9|12178.4|12154.6|12153.5|10867
1655179200000|2022-06-14 04:00:00|12177.9|12176.4|12177.2|12175.7|12197|12195.9|12173|12171.8|7615
1655182800000|2022-06-14 05:00:00|12177.3|12175.8|12191.4|12188|12193.6|12192|12168.1|12166.8|8986
1655186400000|2022-06-14 06:00:00|12189.2|12189.3|12166.3|12165.4|12209.2|12207.2|12166|12165.1|12662
1655190000000|2022-06-14 07:00:00|12166.4|12165.5|12181|12179.5|12200.7|12199.2|12156.9|12155.8|12544
1655193600000|2022-06-14 08:00:00|12181.1|12179.6|12153.5|12152|12186.1|12184.6|12150.3|12148.6|11690
1655197200000|2022-06-14 09:00:00|12153.4|12151.9|12106.6|12105.1|12160.1|12158.6|12103.8|12101.9|10599
1655200800000|2022-06-14 10:00:00|12107.1|12105.6|12087.1|12086.2|12116.9|12116|12082.8|12081.6|11868
1655204400000|2022-06-14 11:00:00|12087.2|12086.3|12068.7|12067.2|12098.7|12097.4|12064.8|12062.9|11958
1655208000000|2022-06-14 12:00:00|12068.9|12067.4|12077.5|12076.6|12099.3|12097.9|12063.2|12061.7|13485
1655211600000|2022-06-14 13:00:00|12077.6|12076.7|12054.7|12053.8|12084.9|12083.4|12043.2|12042.3|14666
1655215200000|2022-06-14 14:00:00|12054.1|12053.2|12001.8|12000.9|12058.4|12057.5|12000.4|11999.5|15853
1655218800000|2022-06-14 15:00:00|12001.6|12000.7|12015.9|12015|12025.1|12023.8|11989.7|11988.8|14816
1655222400000|2022-06-14 16:00:00|12015.8|12014.9|11994.9|11994|12015.9|12015|11990.3|11988.8|12725
1655226000000|2022-06-14 17:00:00|11995.1|11994.2|11986.1|11985.2|12031.9|12030.8|11985.7|11984.8|10807
1655229600000|2022-06-14 18:00:00|11986.2|11985.3|11972.6|11971.7|11998.3|11997.4|11971.1|11970.2|9476
1655233200000|2022-06-14 19:00:00|11972.5|11971.6|11985.6|11984.1|11990.1|11988.6|11934.6|11932.7|12565
1655236800000|2022-06-14 20:00:00|11985.7|11984.2|12000.3|11995.6|12000.7|11997|11983|11981.5|3551
1655240400000|2022-06-14 21:00:00|12000.7|11993.5|12000.1|11995.6|12008.2|11997.4|11990|11979|4230
1655244000000|2022-06-14 22:00:00|12000.7|11995.8|12007.2|12004|12009.2|12006.5|11993.2|11991|8833
1655247600000|2022-06-14 23:00:00|12007|12004.5|12011.8|12010.3|12013.1|12011.5|12002.2|12000.4|5836
1655251200000|2022-06-15 00:00:00|12011.7|12010.2|12019.9|12018.4|12020.1|12018.8|12000.1|11998.6|9183
1655254800000|2022-06-15 01:00:00|12019.8|12018.3|12033.1|12031.6|12039.2|12038.2|12016.6|12015.1|9538
1655258400000|2022-06-15 02:00:00|12033|12031.5|12036.3|12035.4|12042.1|12040.9|12030.7|12029.2|7983
1655262000000|2022-06-15 03:00:00|12036.2|12035.3|12023.2|12021.7|12038.8|12037.6|12022.3|12021.2|7203
1655265600000|2022-06-15 04:00:00|12023.3|12021.8|12002.2|12001.3|12023.9|12022.5|11999.4|11997.9|6290
1655269200000|2022-06-15 05:00:00|12002.1|12001.2|12002.9|12001.4|12021|12019.9|11990|11988.8|9501
1655272800000|2022-06-15 06:00:00|12003|12001.5|12033|12032.1|12039.4|12038.1|12002.2|12000.7|14393
1655276400000|2022-06-15 07:00:00|12033.1|12032.2|12032.9|12031.4|12041.5|12040|12012.4|12011.4|14291
1655280000000|2022-06-15 08:00:00|12033.1|12031.6|12089.4|12087.9|12090.4|12088.9|12028.9|12027.4|13850
1655283600000|2022-06-15 09:00:00|12089.3|12087.8|12091.2|12089.7|12097.6|12096.1|12068.4|12066.9|12329
1655287200000|2022-06-15 10:00:00|12091.3|12089.8|12092.1|12091.2|12104.2|12102.9|12081.5|12080.1|11245
1655290800000|2022-06-15 11:00:00|12092.7|12091.4|12113.1|12112.2|12125.7|12124.5|12089|12087.6|11389
1655294400000|2022-06-15 12:00:00|12112.9|12112|12064.4|12062.9|12119.3|12118.1|12059|12057.7|15779
1655298000000|2022-06-15 13:00:00|12064.1|12062.6|12077.1|12076.2|12077.7|12076.7|12057.9|12056.7|13847
1655301600000|2022-06-15 14:00:00|12077|12076.1|12069.4|12068.5|12098|12096.6|12064.7|12063.8|12680
1655305200000|2022-06-15 15:00:00|12069.5|12068.6|12057.8|12056.9|12072.2|12071|12046.5|12045.5|11280
1655308800000|2022-06-15 16:00:00|12057.9|12057|12064.7|12063.8|12074.8|12073.6|12047.9|12046.9|8856
1655312400000|2022-06-15 17:00:00|12064.8|12063.9|12103.7|12096.8|12109.3|12104.7|12063.7|12062.8|8011
1655316000000|2022-06-15 18:00:00|12104|12096.7|12124.3|12122.8|12165.8|12162.9|12030|12027.2|28244
1655319600000|2022-06-15 19:00:00|12124.6|12123.1|12189.2|12187.7|12206|12204.2|12115.8|12113.6|23224
1655323200000|2022-06-15 20:00:00|12189.5|12187.4|12184.5|12173.5|12199.4|12197.6|12171.6|12168.8|7632
1655326800000|2022-06-15 21:00:00|12186.4|12175.4|12175|12168.5|12188.3|12177.3|12172|12165.5|9222
1655330400000|2022-06-15 22:00:00|12174.5|12167.7|12164.4|12161.4|12179.8|12173.8|12159.2|12157.1|9948
1655334000000|2022-06-15 23:00:00|12164.3|12161.6|12175.7|12174.2|12176.5|12175|12159.1|12157.6|6885
1655337600000|2022-06-16 00:00:00|12175.4|12173.9|12179|12177.5|12190.3|12188.8|12175.4|12173.9|8975
1655341200000|2022-06-16 01:00:00|12179.1|12177.6|12144.8|12143.3|12186.9|12185.4|12142.5|12141|9559
1655344800000|2022-06-16 02:00:00|12144.7|12143.2|12163.1|12161.6|12166.4|12164.9|12143.4|12141.7|8914
1655348400000|2022-06-16 03:00:00|12163.3|12161.8|12158|12157.1|12172.4|12171.1|12154.7|12153.6|7395
1655352000000|2022-06-16 04:00:00|12158.1|12157.2|12147|12146.1|12159.9|12158.7|12143.1|12141.6|5553
1655355600000|2022-06-16 05:00:00|12147.1|12146.2|12141.4|12139.9|12155.7|12154.2|12134.3|12132.8|7719
1655359200000|2022-06-16 06:00:00|12141.8|12140.3|12118.2|12116.7|12152.3|12151.3|12115.5|12114|10632
1655362800000|2022-06-16 07:00:00|12117.3|12115.8|12091.5|12090|12117.3|12115.8|12058.9|12057.4|15397
1655366400000|2022-06-16 08:00:00|12091.4|12089.9|12129|12127.5|12136.7|12135.2|12080.8|12079.8|14394
1655370000000|2022-06-16 09:00:00|12129.3|12127.8|12133.4|12131.9|12142.9|12141.4|12094.6|12092.8|13855
1655373600000|2022-06-16 10:00:00|12133.5|12132|12164.3|12153.3|12184|12182.5|12126.5|12125|13671
1655377200000|2022-06-16 11:00:00|12164.7|12153.7|12132.8|12130.7|12178.1|12175.3|12042.2|12040.4|24687
1655380800000|2022-06-16 12:00:00|12133.1|12131.6|12222.2|12220.7|12248.2|12246.7|12130.8|12128.8|16877
1655384400000|2022-06-16 13:00:00|12222.1|12220.6|12249|12247.5|12284.8|12283.3|12221.7|12220.5|14920
1655388000000|2022-06-16 14:00:00|12248.8|12247.3|12275|12274.1|12282.8|12281.6|12225.2|12223.7|16998
1655391600000|2022-06-16 15:00:00|12275.2|12273.7|12343.2|12341.7|12347.3|12345.9|12270.1|12268.8|14003
1655395200000|2022-06-16 16:00:00|12343.1|12341.6|12381.2|12379.7|12407.8|12405.9|12319.4|12317.9|14801
1655398800000|2022-06-16 17:00:00|12381.3|12379.8|12369.1|12367.6|12399.2|12397.6|12362|12360.6|14744
1655402400000|2022-06-16 18:00:00|12369.2|12367.7|12357|12355.5|12372.5|12371.1|12349.5|12348.3|10985
1655406000000|2022-06-16 19:00:00|12356.8|12355.3|12359|12357.5|12384|12382.5|12345.3|12343.8|12313
1655409600000|2022-06-16 20:00:00|12359.1|12357.6|12357.4|12346.4|12360.4|12358.9|12345.7|12344.2|4770
1655413200000|2022-06-16 21:00:00|12359.8|12348.8|12361.2|12350.2|12377.1|12366.1|12351.2|12341.8|3585
1655416800000|2022-06-16 22:00:00|12360.2|12349.7|12357.5|12351.8|12364.5|12353.5|12355.3|12346.5|1009
1655420400000|2022-06-16 23:00:00|12343.3|12340.5|12351.2|12349.7|12361.2|12359.7|12338.7|12337.2|7954
1655424000000|2022-06-17 00:00:00|12351.5|12349.4|12326|12324.5|12354.4|12352.5|12320.6|12319.1|9675
1655427600000|2022-06-17 01:00:00|12325.9|12324.4|12320.7|12319.2|12332.3|12331.1|12316.3|12314.8|9845
1655431200000|2022-06-17 02:00:00|12320.8|12319.3|12310.6|12309.1|12323.7|12322.6|12302.9|12301.4|9922
1655434800000|2022-06-17 03:00:00|12310.4|12308.9|12289|12287.5|12314.5|12313|12286.2|12284.7|8847
1655438400000|2022-06-17 04:00:00|12289.1|12287.6|12306.6|12305.1|12309.7|12308.7|12288.4|12287.5|6942
1655442000000|2022-06-17 05:00:00|12306.2|12305.3|12283.7|12281|12313.5|12312.5|12282.5|12280.4|7008
1655445600000|2022-06-17 06:00:00|12283.9|12280.7|12262.3|12261.4|12292|12290.8|12255.2|12253.7|11921
1655449200000|2022-06-17 07:00:00|12262.2|12261.3|12300.2|12298.7|12319.2|12317.3|12252.6|12251.6|13392
1655452800000|2022-06-17 08:00:00|12300.1|12298.6|12316.7|12315.2|12344.4|12342.6|12287.4|12285.9|12737
1655456400000|2022-06-17 09:00:00|12316.6|12315.1|12303|12301.5|12336|12334.5|12278.5|12276.6|13305
1655460000000|2022-06-17 10:00:00|12302.9|12301.4|12299|12298.1|12328.8|12327.2|12284.3|12283.3|10948
1655463600000|2022-06-17 11:00:00|12299.1|12298.2|12263.8|12262.3|12317.1|12315.9|12262|12260.5|11057
1655467200000|2022-06-17 12:00:00|12263.9|12262.4|12267.9|12266.4|12287.3|12286.3|12252.8|12251.7|11901
1655470800000|2022-06-17 13:00:00|12267.8|12266.3|12228.2|12226.7|12269.2|12267.7|12222.2|12220.7|14300
1655474400000|2022-06-17 14:00:00|12228.5|12227|12183.9|12183|12230.2|12228.7|12173.2|12172.1|16735
1655478000000|2022-06-17 15:00:00|12183.4|12182.5|12200.9|12200|12219.9|12219|12177.9|12177|14903
1655481600000|2022-06-17 16:00:00|12201|12200.1|12189.1|12188.2|12206|12204.8|12183.4|12181.9|10317
1655485200000|2022-06-17 17:00:00|12188.8|12187.9|12217.8|12216.3|12224.9|12223.6|12187.7|12186.6|10323
1655488800000|2022-06-17 18:00:00|12218.1|12216.6|12211.5|12210.6|12231.6|12230.1|12208.4|12206.9|8862
1655492400000|2022-06-17 19:00:00|12211.6|12210.7|12214.3|12212.8|12225.3|12223.8|12206.2|12204.7|8891
1655496000000|2022-06-17 20:00:00|12214.4|12212.9|12225.6|12217.1|12234.9|12232.4|12210.4|12207.1|5123
1655668800000|2022-06-19 20:00:00|12238.8|12217.8|12233|12212|12254.8|12233.8|12228.2|12207.2|199
1655672400000|2022-06-19 21:00:00|12235|12214|12227.2|12222.2|12241.3|12222.9|12219.7|12209.9|1451
1655676000000|2022-06-19 22:00:00|12227|12222.6|12227.6|12223.7|12232.6|12226.2|12211.2|12204|10229
1655679600000|2022-06-19 23:00:00|12227|12224.1|12229.5|12227.4|12232.7|12231.1|12213.4|12210.7|9265
1655683200000|2022-06-20 00:00:00|12229.2|12227.7|12223.5|12222.6|12229.2|12227.7|12215.1|12213.6|9772
1655686800000|2022-06-20 01:00:00|12223.6|12222.7|12201.7|12200.2|12227.5|12226.5|12199.9|12198.7|9436
1655690400000|2022-06-20 02:00:00|12201.8|12200.3|12228.1|12226.6|12236.4|12234.9|12200.2|12199|9658
1655694000000|2022-06-20 03:00:00|12227.9|12227|12250.3|12248.8|12254.5|12252.9|12225.6|12224.6|9087
1655697600000|2022-06-20 04:00:00|12250.6|12249.1|12236.4|12234.9|12252|12250.5|12235.9|12234.5|7533
1655701200000|2022-06-20 05:00:00|12236.5|12235|12241.2|12239.7|12244.3|12242.8|12228.1|12227|8323
1655704800000|2022-06-20 06:00:00|12241.3|12239.8|12237.5|12235.2|12254.2|12252.7|12230.4|12229.1|11832
1655708400000|2022-06-20 07:00:00|12237.1|12235.6|12227.1|12225.6|12248|12246.9|12218.4|12217.5|13466
1655712000000|2022-06-20 08:00:00|12227.2|12225.7|12247|12245.5|12248.2|12247|12225.2|12223.7|10474
1655715600000|2022-06-20 09:00:00|12247.2|12246.3|12246.5|12245.6|12263.4|12261.9|12241.7|12240.8|9950
1655719200000|2022-06-20 10:00:00|12246.7|12245.8|12250.2|12249.3|12260.2|12259.3|12234|12233.1|8014
1655722800000|2022-06-20 11:00:00|12250.3|12249.4|12263.1|12261.6|12281.2|12279.7|12244.4|12243.2|7790
1655726400000|2022-06-20 12:00:00|12263|12261.5|12263.4|12261.9|12271.7|12270.8|12255.4|12254.5|7317
1655730000000|2022-06-20 13:00:00|12263.2|12262.3|12232.8|12231.9|12263.2|12262.3|12226.7|12225.1|10272
1655733600000|2022-06-20 14:00:00|12232.6|12231.7|12253.8|12252.9|12259.1|12258.2|12227.9|12226.6|9118
1655737200000|2022-06-20 15:00:00|12253.7|12252.8|12250.7|12249.2|12256.4|12255.5|12244.8|12243.1|6745
1655740800000|2022-06-20 16:00:00|12250.6|12249.1|12255.2|12253.7|12257.4|12255.9|12239|12237.9|4904
1655744400000|2022-06-20 17:00:00|12255.4|12253.9|12235.2|12233.7|12256|12254.4|12235.1|12233.6|2717
1655748000000|2022-06-20 18:00:00|12235.3|12233.8|12239.6|12238.1|12241.9|12239.9|12232|12230.5|2912
1655751600000|2022-06-20 19:00:00|12240.2|12237.7|12259.9|12257.6|12260.9|12258.9|12240.2|12237.7|3738
1655755200000|2022-06-20 20:00:00|12260|12257.5|12257.6|12246.6|12260.2|12258.1|12246.9|12241.4|6061
1655758800000|2022-06-20 21:00:00|12257.7|12246.7|12251.2|12246|12259.3|12248.3|12247.7|12236.7|1650
1655762400000|2022-06-20 22:00:00|12252.7|12244.6|12256.4|12253.8|12257.2|12254.8|12243.8|12239.2|7308
1655766000000|2022-06-20 23:00:00|12256.5|12253.9|12249.1|12247.6|12260.3|12258.8|12247.5|12246|5862
1655769600000|2022-06-21 00:00:00|12248.9|12247.4|12270.7|12269.2|12272.4|12271.1|12247.9|12246.8|8681
1655773200000|2022-06-21 01:00:00|12270.8|12269.3|12267.1|12266.2|12284.7|12283|12262.9|12261.7|8453
1655776800000|2022-06-21 02:00:00|12267.2|12266.3|12275.1|12273.6|12276.7|12275.5|12267.1|12266.2|5213
1655780400000|2022-06-21 03:00:00|12275|12273.5|12280.7|12279.2|12281.6|12280.4|12268.7|12267.6|6004
1655784000000|2022-06-21 04:00:00|12280.6|12279.1|12265.2|12264.3|12282.2|12280.7|12264.9|12263.9|4392
1655787600000|2022-06-21 05:00:00|12265.1|12264.2|12261.6|12260.1|12273|12271.5|12255.7|12254.5|6542
1655791200000|2022-06-21 06:00:00|12261.5|12260|12277.6|12276.1|12280.3|12278.7|12245.5|12244|9377
1655794800000|2022-06-21 07:00:00|12277.8|12276.3|12298.1|12296.6|12309.6|12308.1|12275|12273.7|13393
1655798400000|2022-06-21 08:00:00|12298|12296.5|12310.3|12308.8|12325.8|12323.6|12288.4|12286.9|11886
1655802000000|2022-06-21 09:00:00|12310.2|12308.7|12297.1|12295.6|12318.8|12317.3|12295|12293.5|7941
1655805600000|2022-06-21 10:00:00|12297.2|12295.7|12281.8|12280.3|12302|12300.5|12279.5|12278|9079
1655809200000|2022-06-21 11:00:00|12281.6|12280.1|12269.5|12268.6|12287.4|12286.5|12252|12250.6|10409
1655812800000|2022-06-21 12:00:00|12269.6|12268.7|12267.7|12266.2|12282.5|12281.1|12260.7|12259.5|10738
1655816400000|2022-06-21 13:00:00|12267.5|12266|12287|12285.5|12295.4|12294.3|12266.8|12265.3|11662
1655820000000|2022-06-21 14:00:00|12287.1|12285.6|12283.8|12282.3|12288.6|12287.5|12248.9|12248|12066
1655823600000|2022-06-21 15:00:00|12283.7|12282.2|12276.8|12275.9|12285.7|12284.2|12266.7|12265.4|9764
1655827200000|2022-06-21 16:00:00|12276.6|12275.7|12272.5|12271.6|12278.4|12277.5|12258.6|12257.1|7757
1655830800000|2022-06-21 17:00:00|12272.4|12271.5|12275.3|12274.4|12279.5|12278.4|12264.7|12263.8|6035
1655834400000|2022-06-21 18:00:00|12275.1|12274.2|12276.9|12276|12277.3|12276.3|12262.2|12261.3|5923
1655838000000|2022-06-21 19:00:00|12277.4|12276.5|12269.9|12268.4|12282.7|12281.4|12267.1|12265.6|5670
1655841600000|2022-06-21 20:00:00|12270.1|12268.6|12282|12271|12282.9|12279.6|12265.8|12264.4|3162
1655845200000|2022-06-21 21:00:00|12282.6|12271.6|12283.4|12275.8|12288.5|12278.9|12276.2|12265.2|2085
1655848800000|2022-06-21 22:00:00|12283.7|12275.2|12278.5|12275.6|12286|12279.1|12275|12271.5|7537
1655852400000|2022-06-21 23:00:00|12278.2|12275.9|12264.7|12263.2|12278.6|12276.6|12264.6|12263.1|5254
1655856000000|2022-06-22 00:00:00|12264.8|12263.3|12246.7|12245.8|12267.4|12266.1|12243.8|12242.7|8330
1655859600000|2022-06-22 01:00:00|12246.8|12245.9|12242.4|12241.5|12260.6|12259.4|12240.4|12238.9|9015
1655863200000|2022-06-22 02:00:00|12242.3|12241.4|12242.3|12240.8|12251.1|12250.2|12235.8|12234.7|7792
1655866800000|2022-06-22 03:00:00|12242.4|12240.9|12244.8|12243.3|12249.9|12248.8|12237.6|12236.6|6207
1655870400000|2022-06-22 04:00:00|12244.5|12243.6|12234.3|12232.8|12248.1|12247.1|12229.5|12228|5252
1655874000000|2022-06-22 05:00:00|12234.4|12232.9|12230.2|12228.7|12239|12237.9|12225.9|12224.4|7175
1655877600000|2022-06-22 06:00:00|12230.6|12228.9|12227.1|12225.6|12244.3|12242.8|12213.3|12211.8|11530
1655881200000|2022-06-22 07:00:00|12227|12225.5|12197.5|12196|12228.4|12226.9|12161.9|12160.3|16288
1655884800000|2022-06-22 08:00:00|12197.3|12195.8|12218.9|12217.4|12221.5|12220.4|12189.3|12187.8|11255
1655888400000|2022-06-22 09:00:00|12219|12217.5|12254.2|12252.7|12257.1|12255.6|12214.9|12214|11257
1655892000000|2022-06-22 10:00:00|12254.3|12252.8|12250.9|12250|12273.5|12272|12246.7|12245.4|10167
1655895600000|2022-06-22 11:00:00|12251.3|12249.8|12237.3|12236.4|12259.6|12258.3|12235.7|12234.8|10440
1655899200000|2022-06-22 12:00:00|12237.4|12236.5|12254.1|12253.2|12258.7|12257.6|12237|12236.1|11518
1655902800000|2022-06-22 13:00:00|12254.3|12253.4|12272|12270.5|12303.5|12302|12248.6|12247.1|15824
1655906400000|2022-06-22 14:00:00|12271.6|12270.1|12308.6|12307.7|12315.3|12314.4|12260.9|12260|14715
1655910000000|2022-06-22 15:00:00|12308.5|12307.6|12278.4|12277.5|12311.2|12310.1|12277.1|12276.2|12393
1655913600000|2022-06-22 16:00:00|12278|12277.1|12266|12265.1|12286.1|12285.2|12264.9|12264|9282
1655917200000|2022-06-22 17:00:00|12266.1|12265.2|12276.1|12275.2|12276.2|12275.3|12257.7|12256.8|7425
1655920800000|2022-06-22 18:00:00|12276|12275.1|12264.1|12263.2|12288.7|12287.5|12262.5|12261.6|7871
1655924400000|2022-06-22 19:00:00|12264.5|12263|12265.1|12263.6|12279.1|12277.8|12262.9|12261.7|7040
1655928000000|2022-06-22 20:00:00|12264.8|12263.9|12267.8|12256.8|12271.6|12267.7|12262.7|12256.4|2731
1655931600000|2022-06-22 21:00:00|12267|12256.4|12267.7|12262.9|12282.8|12271.8|12263.4|12255.9|1870
1655935200000|2022-06-22 22:00:00|12267.8|12262.6|12263.8|12261.3|12274.1|12265.1|12261.8|12259|5693
1655938800000|2022-06-22 23:00:00|12264|12261.4|12253|12251.5|12264.5|12262.6|12249|12247.5|4185
1655942400000|2022-06-23 00:00:00|12252.6|12251.1|12260.8|12259.9|12261.8|12260.7|12242.6|12241.3|8082
1655946000000|2022-06-23 01:00:00|12261.2|12259.7|12238|12236.5|12265.2|12263.7|12235.8|12234.5|10347
1655949600000|2022-06-23 02:00:00|12237.9|12236.4|12256.1|12254.6|12262.3|12260.8|12232.4|12230.9|9766
1655953200000|2022-06-23 03:00:00|12255.8|12254.3|12257.8|12256.9|12261.5|12260.2|12250.5|12249.3|8283
1655956800000|2022-06-23 04:00:00|12257.9|12257|12255.8|12254.9|12264.1|12262.9|12253.1|12251.8|5846
1655960400000|2022-06-23 05:00:00|12255.7|12254.8|12263.6|12262.1|12264.8|12263.3|12249.6|12248.5|7079
1655964000000|2022-06-23 06:00:00|12261.8|12260.3|12244.5|12243|12262|12260.5|12230.6|12229.1|10803
1655967600000|2022-06-23 07:00:00|12244.4|12242.9|12177.7|12175.2|12248.1|12246.6|12173.2|12171.4|17432
1655971200000|2022-06-23 08:00:00|12177.2|12175.1|12200.1|12199.2|12208.6|12207.1|12170.9|12169.2|14188
1655974800000|2022-06-23 09:00:00|12200.2|12199.3|12199.4|12197.9|12224.3|12223.1|12195.2|12193.7|11025
1655978400000|2022-06-23 10:00:00|12199.5|12198|12211.2|12210.3|12216.4|12215.5|12196.2|12195.1|9618
1655982000000|2022-06-23 11:00:00|12211.1|12210.2|12226.1|12225.2|12228.3|12227.1|12200.9|12200|9169
1655985600000|2022-06-23 12:00:00|12226|12225.1|12244.8|12243.9|12259.8|12258|12220|12219.1|12690
1655989200000|2022-06-23 13:00:00|12244.9|12244|12288.8|12286.3|12290.1|12288.6|12244.8|12242|12543
1655992800000|2022-06-23 14:00:00|12290.7|12289.8|12276.9|12275.4|12294.9|12293.2|12243|12242.1|15628
1655996400000|2022-06-23 15:00:00|12276.8|12275.3|12239.2|12237.7|12282|12280.5|12238.7|12237.4|13334
1656000000000|2022-06-23 16:00:00|12239.7|12238.2|12229.1|12227.6|12240.5|12239.5|12221.6|12220.4|12539
1656003600000|2022-06-23 17:00:00|12229.4|12227.9|12223.8|12222.3|12238.7|12237.4|12220.2|12219.1|10520
1656007200000|2022-06-23 18:00:00|12223.9|12222.4|12252.9|12251.4|12253.8|12252.3|12222.3|12221.1|8498
1656010800000|2022-06-23 19:00:00|12253|12251.5|12266.3|12265.4|12273.6|12272.4|12252.8|12251.4|7018
1656014400000|2022-06-23 20:00:00|12266.2|12265.3|12267.1|12256.1|12267.3|12266|12258.5|12255.5|2720
1656018000000|2022-06-23 21:00:00|12266.3|12255.3|12261.1|12256|12267.2|12257.5|12256.7|12245.7|7107
1656021600000|2022-06-23 22:00:00|12263.5|12255|12268|12265.2|12268.6|12266.3|12257|12252.9|8456
1656025200000|2022-06-23 23:00:00|12266.9|12265.3|12260.7|12259.2|12272|12270.5|12259.6|12258.1|5481
1656028800000|2022-06-24 00:00:00|12260.6|12259.1|12251.2|12249.7|12265.1|12263.6|12241.4|12240.1|8323
1656032400000|2022-06-24 01:00:00|12251.1|12249.6|12270.1|12269.2|12273.1|12271.6|12246.4|12245.2|8328
1656036000000|2022-06-24 02:00:00|12270.3|12269.4|12277.8|12276.3|12285.8|12284.6|12267.3|12266.3|5637
1656039600000|2022-06-24 03:00:00|12277.9|12276.4|12276|12274.5|12280.2|12279|12271.9|12270.7|5209
1656043200000|2022-06-24 04:00:00|12275.9|12274.4|12280.5|12279|12282.6|12281.1|12273.3|12271.9|5025
1656046800000|2022-06-24 05:00:00|12280.4|12278.9|12276.7|12275.2|12285.4|12284.1|12274.3|12271|6301
1656050400000|2022-06-24 06:00:00|12276.6|12275.1|12275.1|12273.6|12279.2|12275.5|12260.4|12258.9|9442
1656054000000|2022-06-24 07:00:00|12275.4|12273.9|12268.7|12267.2|12283.7|12282.6|12259.5|12258|11394
1656057600000|2022-06-24 08:00:00|12268.8|12267.3|12276.6|12275.1|12277.9|12276.1|12243.6|12242.1|10811
1656061200000|2022-06-24 09:00:00|12276.4|12274.9|12300.9|12299.4|12308.6|12307.3|12269.2|12267.7|9739
1656064800000|2022-06-24 10:00:00|12301|12299.5|12303.7|12302.8|12306.2|12304.9|12283.9|12282.4|9111
1656068400000|2022-06-24 11:00:00|12303.5|12302.6|12267.5|12266.6|12310.2|12309.3|12263.8|12262.6|9170
1656072000000|2022-06-24 12:00:00|12267.6|12266.7|12284.2|12282.7|12294.5|12293.3|12262.3|12261.4|10577
1656075600000|2022-06-24 13:00:00|12284.1|12282.6|12272.7|12270.3|12298.1|12296.9|12265.8|12264|12595
1656079200000|2022-06-24 14:00:00|12273.1|12270.6|12288.5|12287|12321.9|12320.1|12273.1|12270.6|17305
1656082800000|2022-06-24 15:00:00|12288.8|12287.3|12271.2|12270.3|12308.8|12307.5|12269.6|12268.1|12305
1656086400000|2022-06-24 16:00:00|12271.1|12270.2|12269.3|12267.8|12279.3|12277.8|12266.2|12264.9|7707
1656090000000|2022-06-24 17:00:00|12269.5|12268|12255.4|12254.5|12271.6|12270.3|12250.5|12249.4|5928
1656093600000|2022-06-24 18:00:00|12255.3|12254.4|12269.9|12269|12274.4|12273.1|12255.3|12254.4|6230
1656097200000|2022-06-24 19:00:00|12269.6|12268.7|12286.8|12285.9|12288.5|12287.1|12262.2|12260.5|5387
1656100800000|2022-06-24 20:00:00|12287.1|12285.6|12273.6|12272.1|12287.9|12286.4|12271.7|12267.3|3791
1656273600000|2022-06-26 20:00:00|12294.7|12273.7|12289.3|12263.3|12317.8|12294.3|12285.9|12259.9|38
1656277200000|2022-06-26 21:00:00|12288.7|12262.7|12275.3|12267.3|12290.5|12267.3|12273.4|12252.9|565
1656280800000|2022-06-26 22:00:00|12274.1|12266.5|12289.9|12288.4|12289.9|12288.4|12272.8|12265.5|2409
1656284400000|2022-06-26 23:00:00|12290.2|12288.7|12283.4|12282.5|12297.6|12296.7|12281.7|12280.5|4247
1656288000000|2022-06-27 00:00:00|12283.2|12282.3|12271.1|12270.2|12289.7|12288.8|12267|12265.7|5526
1656291600000|2022-06-27 01:00:00|12271.2|12270.3|12278.5|12277.6|12288|12287.1|12271.2|12270.2|6548
1656295200000|2022-06-27 02:00:00|12278.4|12277.5|12271.8|12270.9|12291.5|12290|12270.5|12269|6533
1656298800000|2022-06-27 03:00:00|12271.9|12271|12276|12275.1|12277.5|12276.3|12267|12266.1|3921
1656302400000|2022-06-27 04:00:00|12275.7|12274.8|12284.5|12283.6|12284.8|12283.9|12272.7|12271.8|3191
1656306000000|2022-06-27 05:00:00|12284.8|12283.9|12276.4|12275.5|12288.7|12287.8|12276.2|12275.3|4044
1656309600000|2022-06-27 06:00:00|12276.8|12275.9|12290.8|12289.9|12292.3|12291.4|12265|12264.1|4081
1656313200000|2022-06-27 07:00:00|12290.6|12289.7|12322.1|12321.2|12333.2|12332.3|12285.3|12284.4|7034
1656316800000|2022-06-27 08:00:00|12322.3|12321.4|12317.5|12316.6|12324.8|12323.9|12305.7|12304.8|5444
1656320400000|2022-06-27 09:00:00|12317.6|12316.7|12279.1|12278.2|12319.5|12318.6|12278.3|12277.4|5001
1656324000000|2022-06-27 10:00:00|12279.6|12278.7|12277.3|12276.4|12287.3|12286.4|12273.6|12272.7|5359
1656327600000|2022-06-27 11:00:00|12277.4|12276.5|12261.8|12260.9|12279|12278.1|12255.2|12254.3|4993
1656331200000|2022-06-27 12:00:00|12261.9|12261|12255.8|12254.9|12266.6|12265.7|12238.5|12237.6|5835
1656334800000|2022-06-27 13:00:00|12256|12255.1|12283.5|12282.6|12287.8|12286.9|12255.7|12254.8|7465
1656338400000|2022-06-27 14:00:00|12283.6|12282.7|12303.2|12302.3|12310.3|12309|12274.6|12273.7|9804
1656342000000|2022-06-27 15:00:00|12303.3|12302.4|12304.2|12303.3|12313.8|12312.9|12296.2|12295.3|7062
1656345600000|2022-06-27 16:00:00|12304.3|12303.4|12291.5|12290.6|12308.4|12307.5|12281.4|12280.5|4629
1656349200000|2022-06-27 17:00:00|12291.6|12290.7|12277.7|12276.8|12292.6|12291.7|12271.8|12270.9|5047
1656352800000|2022-06-27 18:00:00|12277.8|12276.9|12276.4|12275.5|12280.6|12279.7|12271.9|12271|3844
1656356400000|2022-06-27 19:00:00|12276.5|12275.6|12265.2|12264.3|12281.2|12280.3|12263.6|12262.7|3018
1656360000000|2022-06-27 20:00:00|12265.1|12264.2|12267.2|12263.7|12269.8|12268.9|12262.7|12261.8|914
1656363600000|2022-06-27 21:00:00|12266.9|12263.3|12270.2|12266.2|12272.9|12267.5|12265.7|12262.3|733
1656367200000|2022-06-27 22:00:00|12271.7|12266.5|12267.4|12265.9|12276.6|12270.2|12262.3|12260.8|944
1656370800000|2022-06-27 23:00:00|12267.9|12266.4|12267.1|12266.2|12269.7|12268.8|12263.6|12262.7|1908
1656374400000|2022-06-28 00:00:00|12267.2|12266.3|12272.6|12271.1|12280.7|12279.8|12266.9|12266|4979
1656378000000|2022-06-28 01:00:00|12272.7|12271.2|12268.9|12268|12284.3|12283.4|12265.3|12264.4|6022
1656381600000|2022-06-28 02:00:00|12269|12268.1|12270.6|12269.7|12275.4|12274.5|12261.4|12260.5|5706
1656385200000|2022-06-28 03:00:00|12270.5|12269.6|12276.1|12274.6|12281.4|12280.5|12264.5|12263.6|4372
1656388800000|2022-06-28 04:00:00|12276|12274.5|12268.2|12267.3|12278|12277.1|12267.2|12266.3|3323
1656392400000|2022-06-28 05:00:00|12268.3|12267.4|12268.7|12267.8|12273.9|12273|12265.5|12264.6|3795
1656396000000|2022-06-28 06:00:00|12268.6|12267.7|12276.5|12275.6|12291.9|12291|12258.7|12257.8|5847
1656399600000|2022-06-28 07:00:00|12277.3|12276.4|12271.7|12270.8|12291.6|12290.7|12251.4|12250.5|7046
1656403200000|2022-06-28 08:00:00|12271.6|12270.7|12284.7|12283.8|12288|12287.1|12260.4|12259.5|6501
1656406800000|2022-06-28 09:00:00|12284.6|12283.7|12263.3|12262.4|12285.4|12284.5|12255.8|12254.9|5338
1656410400000|2022-06-28 10:00:00|12263.4|12262.5|12241.9|12241|12271.7|12270.8|12240.5|12239.6|5399
1656414000000|2022-06-28 11:00:00|12241.8|12240.9|12240.2|12239.3|12251.8|12250.9|12228.9|12228|5027
1656417600000|2022-06-28 12:00:00|12240.3|12239.4|12213.7|12212.8|12245.5|12244.6|12211.5|12210.6|6914
1656421200000|2022-06-28 13:00:00|12214|12213.1|12218.8|12217.3|12226.3|12225.4|12205.8|12204.9|7555
1656424800000|2022-06-28 14:00:00|12219.8|12218.3|12201.6|12200.7|12222.4|12221.3|12186.8|12185.9|9336
1656428400000|2022-06-28 15:00:00|12201.7|12200.8|12199.4|12198.5|12212.9|12212|12185.6|12184.7|8139
1656432000000|2022-06-28 16:00:00|12199.6|12198.7|12194|12193.1|12215.2|12214.3|12189.8|12188.9|6003
1656435600000|2022-06-28 17:00:00|12194.2|12193.3|12196.9|12196|12198.3|12197.4|12181.6|12180.7|5152
1656439200000|2022-06-28 18:00:00|12196.8|12195.9|12183.7|12182.8|12200.6|12199.7|12181.4|12180.5|5010
1656442800000|2022-06-28 19:00:00|12183.3|12182.4|12189.3|12188.4|12189.7|12188.8|12181.1|12180.2|3916
1656446400000|2022-06-28 20:00:00|12189.2|12188.3|12185.3|12181.8|12191.9|12191|12183.3|12181.8|1043
1656450000000|2022-06-28 21:00:00|12188.8|12182.6|12184.5|12180.9|12193.3|12186.2|12184.5|12180.5|62
1656453600000|2022-06-28 22:00:00|12192.5|12184.4|12187.5|12186.6|12192.8|12187.5|12176.5|12175|2511
1656457200000|2022-06-28 23:00:00|12188.2|12186.7|12188.5|12187.6|12191.9|12191|12185.8|12184.9|2833
1656460800000|2022-06-29 00:00:00|12188|12187.1|12192.6|12191.7|12203.9|12203|12186.3|12185.4|5109
1656464400000|2022-06-29 01:00:00|12192.7|12191.8|12203.4|12202.5|12213.7|12212.8|12189.4|12188.5|5327
1656468000000|2022-06-29 02:00:00|12203.1|12202.2|12205.7|12204.8|12209.5|12208.6|12202.7|12201.8|5258
1656471600000|2022-06-29 03:00:00|12205.4|12204.5|12204.8|12203.9|12209.2|12208.3|12198.6|12197.7|4110
1656475200000|2022-06-29 04:00:00|12204.9|12204|12198.1|12197.2|12210.6|12209.7|12195.8|12194.9|4510
1656478800000|2022-06-29 05:00:00|12198|12197.1|12191|12190.1|12204.3|12203.4|12190.6|12189.7|4574
1656482400000|2022-06-29 06:00:00|12191.1|12190.2|12180.6|12179.7|12198.5|12197.6|12173.2|12172.3|5877
1656486000000|2022-06-29 07:00:00|12181|12180.1|12196.7|12195.8|12203.9|12203|12176.6|12175.7|8703
1656489600000|2022-06-29 08:00:00|12196.3|12195.4|12174.9|12174|12212.2|12211.3|12165.8|12164.9|6268
1656493200000|2022-06-29 09:00:00|12174.8|12173.9|12155.7|12154.8|12190.8|12189.9|12154.8|12153.9|6726
1656496800000|2022-06-29 10:00:00|12155.8|12154.9|12160.1|12159.2|12187.7|12186.8|12154.8|12153.9|6473
1656500400000|2022-06-29 11:00:00|12160|12159.1|12155.7|12154.2|12174.2|12173.3|12142.2|12141.3|6649
1656504000000|2022-06-29 12:00:00|12155.4|12153.9|12153.7|12152.8|12171.3|12170.4|12144.8|12143.9|6884
1656507600000|2022-06-29 13:00:00|12153.8|12152.9|12109.4|12108.5|12177.2|12176.3|12106.6|12105.7|11349
1656511200000|2022-06-29 14:00:00|12109.3|12108.4|12121.5|12120.6|12131.3|12130.4|12106.1|12105.2|11764
1656514800000|2022-06-29 15:00:00|12121.3|12120.4|12155.3|12154.4|12157.4|12156.5|12117.8|12116.9|8757
1656518400000|2022-06-29 16:00:00|12155.2|12154.3|12122.6|12121.7|12155.2|12154.3|12121.9|12121|6484
1656522000000|2022-06-29 17:00:00|12122.4|12121.5|12132.8|12131.9|12136|12135.1|12121.6|12120.7|4467
1656525600000|2022-06-29 18:00:00|12132.7|12131.8|12118.8|12117.9|12138.5|12137.6|12118.5|12117.6|3544
1656529200000|2022-06-29 19:00:00|12118.7|12117.8|12117.7|12116.8|12125|12124.1|12114.4|12113.5|2678
1656532800000|2022-06-29 20:00:00|12117.3|12116.4|12128.9|12119.3|12129.3|12124.6|12114.9|12114|1048
1656536400000|2022-06-29 21:00:00|12132.2|12121.2|12123.9|12120.6|12149.1|12138.1|12122.5|12118.2|1246
1656540000000|2022-06-29 22:00:00|12124.1|12120.4|12124.6|12123.7|12127.5|12126.1|12120.1|12119|3106
1656543600000|2022-06-29 23:00:00|12125.2|12124.6|12129.8|12128.9|12130.8|12129.9|12120.6|12119.7|2874
1656547200000|2022-06-30 00:00:00|12129.5|12128.6|12127.5|12126|12132.9|12132|12119|12118.1|4433
1656550800000|2022-06-30 01:00:00|12127.4|12125.9|12118.6|12117.7|12130.5|12129.6|12108.2|12107.3|5039
1656554400000|2022-06-30 02:00:00|12118.5|12117.6|12134.7|12133.8|12142.2|12141.3|12117.7|12116.8|4897
1656558000000|2022-06-30 03:00:00|12134.5|12133.6|12128|12127.1|12137.8|12136.9|12127.5|12126.6|4046
1656561600000|2022-06-30 04:00:00|12127.9|12127|12131.7|12130.8|12134.3|12133.4|12125.5|12124.6|2559
1656565200000|2022-06-30 05:00:00|12131.6|12130.7|12148.7|12146.6|12150.1|12149.2|12125.5|12124.6|3562
1656568800000|2022-06-30 06:00:00|12148.4|12146.7|12147.9|12147|12165.6|12164.7|12136.7|12135.8|7361
1656572400000|2022-06-30 07:00:00|12148|12147.1|12131|12130.1|12154.6|12153.7|12130.1|12129.2|8522
1656576000000|2022-06-30 08:00:00|12130.7|12129.8|12143.1|12142.2|12166|12165.1|12130.6|12129.7|7043
1656579600000|2022-06-30 09:00:00|12143.2|12142.3|12136.3|12135.4|12143.2|12142.3|12130|12129.1|4780
1656583200000|2022-06-30 10:00:00|12136.4|12135.5|12109.6|12108.7|12138|12137.1|12109.6|12108.7|5072
1656586800000|2022-06-30 11:00:00|12109.1|12108.2|12113|12112.1|12115.2|12114.3|12092.5|12091.6|5513
1656590400000|2022-06-30 12:00:00|12112.8|12111.9|12123|12122.1|12140.4|12139.5|12103|12102.1|7185
1656594000000|2022-06-30 13:00:00|12122.7|12121.8|12160.5|12159.6|12165.9|12165|12121.9|12121|9536
1656597600000|2022-06-30 14:00:00|12161|12160.1|12142.9|12142|12187.1|12186.2|12124.5|12123|14263
1656601200000|2022-06-30 15:00:00|12142.7|12141.8|12164.4|12162.9|12173.6|12172|12133.9|12131.3|14477
1656604800000|2022-06-30 16:00:00|12164.2|12163.3|12178|12176.5|12181.6|12180.3|12156.7|12155.5|11174
1656608400000|2022-06-30 17:00:00|12178.1|12176.6|12178.2|12176.7|12181.6|12180.5|12164.3|12163.1|8396
1656612000000|2022-06-30 18:00:00|12178.3|12176.8|12183|12182.1|12189.4|12188.2|12173.2|12171.7|8292
1656615600000|2022-06-30 19:00:00|12182.9|12182|12173.7|12172.2|12185.6|12184.1|12166.3|12164.8|8861
1656619200000|2022-06-30 20:00:00|12173.9|12172.4|12182.8|12171.8|12183.4|12178|12170.7|12169.4|3053
1656622800000|2022-06-30 21:00:00|12182.6|12171.6|12180.4|12172.1|12187.3|12176.3|12158.7|12147.7|3189
1656626400000|2022-06-30 22:00:00|12183.1|12172.2|12168.4|12166.1|12184.1|12173.9|12165.6|12163.1|7209
1656630000000|2022-06-30 23:00:00|12168.3|12166.4|12161.2|12159.7|12168.4|12166.6|12158.4|12156.9|6089
1656633600000|2022-07-01 00:00:00|12161.3|12159.8|12154.6|12153.1|12162.4|12161.1|12150|12148.8|9386
1656637200000|2022-07-01 01:00:00|12154.4|12152.9|12149.1|12147.6|12157.9|12156.9|12145.9|12144.5|8194
1656640800000|2022-07-01 02:00:00|12148.6|12147.1|12144.7|12143.2|12155.1|12153.9|12140.3|12139.2|6837
1656644400000|2022-07-01 03:00:00|12144.5|12143|12124.4|12122.9|12145.6|12144.1|12117.8|12116.3|8640
1656648000000|2022-07-01 04:00:00|12124.2|12122.7|12120.3|12118.8|12127.2|12125.9|12111.9|12110.6|9268
1656651600000|2022-07-01 05:00:00|12120.1|12118.6|12131.3|12130.4|12137.5|12136.4|12118.5|12117|7791
1656655200000|2022-07-01 06:00:00|12131.1|12130.2|12124.1|12122.6|12139.7|12138.2|12118.5|12117.5|10810
1656658800000|2022-07-01 07:00:00|12124.2|12122.7|12110.7|12109.2|12127.6|12126.3|12094.5|12093|13059
1656662400000|2022-07-01 08:00:00|12110.8|12109.3|12101.9|12100.4|12121.5|12120|12093.8|12092.9|11804
1656666000000|2022-07-01 09:00:00|12101.8|12100.3|12068.2|12067.3|12118.9|12116.9|12064.7|12063.2|10696
1656669600000|2022-07-01 10:00:00|12068.1|12067.2|12056|12054.5|12088.5|12087|12052.1|12051.2|10856
1656673200000|2022-07-01 11:00:00|12056.1|12054.6|12041.9|12040.4|12067.1|12066.1|12031.8|12030.7|11848
1656676800000|2022-07-01 12:00:00|12041.8|12040.3|12008.1|12006.6|12046.4|12045.5|12004.5|12003.6|12167
1656680400000|2022-07-01 13:00:00|12008.2|12006.7|12013.1|12003.5|12015.3|12014.1|11996.1|11994.8|13730
1656684000000|2022-07-01 14:00:00|12012|12005.7|12002.9|12002|12021.9|12017.6|11976.5|11975|18437
1656687600000|2022-07-01 15:00:00|12003.1|12002.2|12047.1|12046.2|12059.6|12058.7|11999.8|11998.3|13901
1656691200000|2022-07-01 16:00:00|12047.2|12046.3|12046.8|12045.3|12064.4|12062.9|12044|12042.9|10141
1656694800000|2022-07-01 17:00:00|12046.3|12044.8|12064.5|12063|12067.2|12065.7|12038|12036.5|8671
1656698400000|2022-07-01 18:00:00|12064.4|12062.9|12096.9|12095.4|12108.1|12106.7|12064|12062.5|6748
1656702000000|2022-07-01 19:00:00|12096.1|12094.6|12097.2|12095.7|12103.1|12101.7|12090.8|12089.3|6081
1656705600000|2022-07-01 20:00:00|12097.3|12095.8|12095.3|12093.8|12102.3|12100.8|12094.9|12093.4|1842
1656878400000|2022-07-03 20:00:00|12117.4|12098.7|12116.9|12099.7|12119.1|12101.5|12105.7|12084.7|60
1656882000000|2022-07-03 21:00:00|12116.8|12100.6|12103.6|12095.9|12116.8|12103.1|12101.2|12094.6|1466
1656885600000|2022-07-03 22:00:00|12106|12095|12111.7|12109.1|12124.4|12121.3|12102|12095|8835
1656889200000|2022-07-03 23:00:00|12111.3|12109.8|12100.7|12099.2|12111.4|12109.8|12100|12098.5|7521
1656892800000|2022-07-04 00:00:00|12100|12098.5|12107.2|12105.7|12115.3|12113.9|12099.3|12097.8|9248
1656896400000|2022-07-04 01:00:00|12107.1|12105.6|12099.1|12097.6|12108.2|12106.7|12092.1|12090.6|9261
1656900000000|2022-07-04 02:00:00|12099.2|12097.7|12094.2|12092.7|12102.8|12101.3|12089.5|12088.1|7695
1656903600000|2022-07-04 03:00:00|12094.3|12092.8|12088.7|12087.2|12109.7|12108.3|12085.5|12084|7245
1656907200000|2022-07-04 04:00:00|12088.3|12086.8|12093.9|12092.4|12097|12095.7|12087.7|12086.2|4730
1656910800000|2022-07-04 05:00:00|12093.7|12092.8|12101.6|12100.1|12109.4|12107.7|12091.8|12090.5|7159
1656914400000|2022-07-04 06:00:00|12101.7|12100.2|12104.6|12103.1|12112.1|12110.5|12093.7|12091.9|10616
1656918000000|2022-07-04 07:00:00|12105|12103.5|12125.2|12123.7|12127.5|12126.4|12104.9|12103.4|11606
1656921600000|2022-07-04 08:00:00|12125.4|12123.9|12123|12121.5|12125.5|12124.3|12105.7|12104.5|9672
1656925200000|2022-07-04 09:00:00|12123.1|12121.6|12121.5|12120|12138|12136.5|12109|12107.5|8970
1656928800000|2022-07-04 10:00:00|12121.6|12120.1|12139|12138.1|12143.5|12142.4|12121.4|12120|8093
1656932400000|2022-07-04 11:00:00|12139.4|12138.5|12154.7|12153.2|12164.7|12163|12138.2|12137|7313
1656936000000|2022-07-04 12:00:00|12154.6|12153.1|12154.3|12152.8|12166|12164.8|12143.7|12142.2|8164
1656939600000|2022-07-04 13:00:00|12154.2|12152.7|12141.8|12140.3|12161.7|12160.2|12138.9|12137.4|7932
1656943200000|2022-07-04 14:00:00|12141.7|12140.2|12116.4|12115.5|12146|12144.5|12115.2|12113.9|8897
1656946800000|2022-07-04 15:00:00|12116.3|12115.4|12107.2|12105.7|12126.6|12125.1|12101.8|12100.5|7888
1656950400000|2022-07-04 16:00:00|12107.3|12105.8|12111.8|12110.3|12112.4|12110.9|12096.9|12095.4|5303
1656954000000|2022-07-04 17:00:00|12111.9|12110.4|12099.5|12098|12114.2|12112.7|12097.7|12096.4|3851
1656957600000|2022-07-04 18:00:00|12099.6|12098.1|12109.5|12108|12109.6|12108.1|12099.5|12098|2378
1656961200000|2022-07-04 19:00:00|12109.4|12107.9|12105.3|12102.9|12109.7|12108.2|12099.9|12098.3|3507
1656964800000|2022-07-04 20:00:00|12104.7|12103.2|12116.8|12105.8|12117.1|12106.1|12101|12097|4203
1656968400000|2022-07-04 21:00:00|12117.1|12106.1|12107.7|12096.7|12121.5|12110.5|12103.3|12092.3|10059
1656972000000|2022-07-04 22:00:00|12108.2|12097.2|12110.2|12107.8|12113|12110.2|12104.9|12096.9|6922
1656975600000|2022-07-04 23:00:00|12110.1|12107.9|12114.2|12112.7|12119.5|12118|12108.3|12106.4|5618
1656979200000|2022-07-05 00:00:00|12114.1|12112.6|12112|12110.5|12119.7|12118.2|12103.2|12101.7|7651
1656982800000|2022-07-05 01:00:00|12112.1|12110.6|12119.4|12117.9|12123.6|12122.2|12099.1|12097.6|8409
1656986400000|2022-07-05 02:00:00|12119.8|12118.3|12111.2|12109.7|12119.9|12118.4|12105.3|12103.8|7276
1656990000000|2022-07-05 03:00:00|12111|12110.1|12113.4|12111.9|12119.1|12117.9|12107|12105.5|6583
1656993600000|2022-07-05 04:00:00|12113.3|12111.8|12113.5|12112.6|12117.2|12115.7|12102.4|12100.7|8326
1656997200000|2022-07-05 05:00:00|12113|12112.1|12123.8|12122.9|12126|12125.1|12111.6|12110.6|6857
1657000800000|2022-07-05 06:00:00|12123|12121.5|12115.8|12114.9|12123.2|12122|12105.5|12104.3|9353
1657004400000|2022-07-05 07:00:00|12115.6|12114.7|12081.5|12080|12125.4|12124.1|12066.6|12065.1|12937
1657008000000|2022-07-05 08:00:00|12081.4|12079.9|12045|12043.5|12086.3|12085.1|12043.7|12042.2|14316
1657011600000|2022-07-05 09:00:00|12044.8|12043.3|12032.6|12031.1|12057.6|12056.5|12029.4|12027.9|12892
1657015200000|2022-07-05 10:00:00|12032.7|12031.2|12025.9|12025|12041.9|12040.4|12022.9|12021.4|10022
1657018800000|2022-07-05 11:00:00|12026|12025.1|12001|12000.1|12029.8|12028.8|11989.9|11988.4|10386
1657022400000|2022-07-05 12:00:00|12000.8|11999.9|11969.9|11969|12001.4|12000.5|11960.1|11959.1|14189
1657026000000|2022-07-05 13:00:00|11969.6|11968.7|11955.6|11952.9|11973.2|11971.7|11931|11929.7|13665
1657029600000|2022-07-05 14:00:00|11953.2|11953|11916.3|11915.4|11969.9|11968.9|11913.2|11911.8|15934
1657033200000|2022-07-05 15:00:00|11916.2|11915.3|11934.9|11934|11939.2|11938|11899|11897.9|13189
1657036800000|2022-07-05 16:00:00|11935|11934.1|11924.5|11923.6|11935.9|11934.4|11907.5|11906|10662
1657040400000|2022-07-05 17:00:00|11924.6|11923.7|11935.3|11934.4|11939|11937.5|11917.7|11916.2|9151
1657044000000|2022-07-05 18:00:00|11935.4|11934.5|11950.1|11949.2|11957.5|11956.6|11929.6|11928.7|8614
1657047600000|2022-07-05 19:00:00|11949.7|11948.8|11957.7|11956.2|11960|11958.5|11944.6|11943.1|7972
1657051200000|2022-07-05 20:00:00|11957.6|11956.1|11964.5|11953.5|11966.1|11959|11952.9|11941.9|3129
1657054800000|2022-07-05 21:00:00|11961.7|11955.9|11960.4|11949.4|11964.5|11955.9|11942.2|11931.2|5540
1657058400000|2022-07-05 22:00:00|11960.3|11949.3|11958.2|11956.7|11961.4|11959.1|11955.2|11948.6|6433
1657062000000|2022-07-05 23:00:00|11958.1|11956.6|11952|11950.5|11960.6|11959.2|11946.5|11945|5011
1657065600000|2022-07-06 00:00:00|11951.9|11950.4|11965.5|11964.6|11965.6|11964.7|11945.2|11943.7|8135
1657069200000|2022-07-06 01:00:00|11965.3|11964.4|11962.7|11961.8|11972.7|11971.4|11955.9|11954.4|9827
1657072800000|2022-07-06 02:00:00|11962.9|11962|11968.1|11967.2|11972.6|11971.6|11958.6|11957.5|9064
1657076400000|2022-07-06 03:00:00|11968.2|11967.3|11957.7|11956.2|11971.3|11970.1|11957.7|11956.2|7099
1657080000000|2022-07-06 04:00:00|11958|11956.5|11936.4|11934.9|11963.3|11961.8|11927.6|11926.1|6429
1657083600000|2022-07-06 05:00:00|11936.3|11934.8|11929.2|11927.7|11937.7|11936.2|11919.3|11917.8|7764
1657087200000|2022-07-06 06:00:00|11929.1|11927.6|11957.2|11955.7|11963.4|11961.9|11912|11910.5|12982
1657090800000|2022-07-06 07:00:00|11958|11956.5|11968.2|11966.7|11987.2|11986|11946|11944.5|14258
1657094400000|2022-07-06 08:00:00|11968.3|11966.8|11960.8|11959.3|11990.3|11988.9|11945.8|11944.3|12827
1657098000000|2022-07-06 09:00:00|11961|11959.5|11938.5|11937|11964.2|11962.9|11929.9|11928.4|12164
1657101600000|2022-07-06 10:00:00|11938.6|11937.1|11922|11921.1|11949.6|11948.1|11910.1|11909.2|10895
1657105200000|2022-07-06 11:00:00|11922.1|11921.2|11900|11898.5|11926.5|11925.3|11886.5|11885|11189
1657108800000|2022-07-06 12:00:00|11899.4|11898.4|11897.9|11896.4|11902.3|11901.3|11876.5|11875.3|14092
1657112400000|2022-07-06 13:00:00|11897.5|11896|11913.1|11910.7|11941.5|11940.5|11894.8|11893.3|14347
1657116000000|2022-07-06 14:00:00|11912.7|11911.2|11909.8|11908.3|11922.8|11921.5|11886.6|11885.3|19719
1657119600000|2022-07-06 15:00:00|11909.9|11908.4|11906.2|11904.7|11921.2|11920.3|11891.8|11890.3|14629
1657123200000|2022-07-06 16:00:00|11906.3|11904.8|11910.1|11909.2|11918.4|11916.9|11888.6|11887.4|10608
1657126800000|2022-07-06 17:00:00|11909.9|11909|11931.9|11927.3|11940.1|11938.9|11909|11907.6|10156
1657130400000|2022-07-06 18:00:00|11932.5|11927.5|11925.4|11924.5|11946.8|11945|11908.8|11907.3|16519
1657134000000|2022-07-06 19:00:00|11925.5|11924.6|11926.2|11924.7|11937.7|11936.4|11916.9|11915.2|9215
1657137600000|2022-07-06 20:00:00|11926.3|11924.8|11933|11922|11933.4|11927.3|11917.9|11916.3|3591
1657141200000|2022-07-06 21:00:00|11932.6|11921.6|11921.3|11912.6|11936.1|11925.1|11917.6|11906.6|9107
1657144800000|2022-07-06 22:00:00|11921.4|11910.4|11927.2|11924.7|11928.3|11926.3|11916.8|11910.4|8607
1657148400000|2022-07-06 23:00:00|11926.6|11925.1|11923.2|11921.7|11927.6|11925.8|11917.4|11915.9|4520
1657152000000|2022-07-07 00:00:00|11923.3|11921.8|11926.7|11925.2|11931.5|11930|11909.5|11908.3|8096
1657155600000|2022-07-07 01:00:00|11926.8|11925.3|11922.4|11921.5|11929.8|11928.4|11915.9|11914.7|9837
1657159200000|2022-07-07 02:00:00|11922.6|11921.7|11948.5|11947|11953.6|11952.1|11922.5|11921.6|8987
1657162800000|2022-07-07 03:00:00|11948.6|11947.1|11948.1|11946.6|11954.2|11952.9|11944.8|11943.6|7597
1657166400000|2022-07-07 04:00:00|11948|11946.5|11949|11947.5|11951.2|11950|11941.5|11940|5708
1657170000000|2022-07-07 05:00:00|11949.1|11947.6|11947.4|11945.9|11966.1|11964|11947.4|11945.9|7888
1657173600000|2022-07-07 06:00:00|11947|11945.5|11954.2|11952.7|11958.1|11957|11939.7|11938.4|9767
1657177200000|2022-07-07 07:00:00|11954.3|11952.8|11939|11937.5|11963.7|11962.2|11934.3|11932.8|13020
1657180800000|2022-07-07 08:00:00|11938.7|11937.2|11969.9|11968.4|11995.5|11993.6|11936.6|11935.7|13124
1657184400000|2022-07-07 09:00:00|11970|11968.5|11998.4|11997.5|11999.6|11998.6|11956|11954.5|12124
1657188000000|2022-07-07 10:00:00|11998.3|11997.4|11993.5|11992|12024.3|12022.8|11990.4|11989|11400
1657191600000|2022-07-07 11:00:00|11993.4|11991.9|11975.8|11974.3|11995.6|11994.7|11971.9|11970.6|11409
1657195200000|2022-07-07 12:00:00|11975.6|11974.1|11964.8|11963.3|11985.4|11984.2|11959.5|11958|12396
1657198800000|2022-07-07 13:00:00|11964.7|11963.2|12007.3|12005.8|12008.5|12007|11948.7|11947.5|14615
1657202400000|2022-07-07 14:00:00|12006.8|12005.9|12000.8|11999.9|12008.2|12007.1|11986.9|11985.4|14519
1657206000000|2022-07-07 15:00:00|12000.9|12000|11994.8|11993.3|12012.4|12010.9|11989.8|11988.7|11447
1657209600000|2022-07-07 16:00:00|11994.9|11993.4|12008.8|12007.3|12014.6|12013.7|11991.5|11990|9374
1657213200000|2022-07-07 17:00:00|12009.2|12007.7|12013|12011.5|12014.6|12013.1|11997.1|11996|7560
1657216800000|2022-07-07 18:00:00|12012.9|12011.4|12014|12013.1|12024|12023.1|12010.7|12009.6|6240
1657220400000|2022-07-07 19:00:00|12014.5|12013.6|12026.3|12025.4|12030.7|12029.2|12014|12012.8|6296
1657224000000|2022-07-07 20:00:00|12026.2|12024.7|12027|12018.9|12029.8|12025.1|12020.3|12014.3|3006
1657227600000|2022-07-07 21:00:00|12027.1|12018.7|12025.6|12020.5|12027.7|12021.5|12013.3|12002.3|4589
1657231200000|2022-07-07 22:00:00|12026.3|12019.9|12028.3|12026.8|12035.8|12032.3|12021.9|12018.8|4335
1657234800000|2022-07-07 23:00:00|12028.4|12026.9|12030|12028.5|12030.3|12029.4|12020.5|12019|4076
1657238400000|2022-07-08 00:00:00|12030.2|12028.7|12051.1|12049.6|12053|12051.5|12024.7|12023.5|6624
1657242000000|2022-07-08 01:00:00|12051|12049.5|12041.3|12039.8|12057|12055.5|12038.7|12037.4|8062
1657245600000|2022-07-08 02:00:00|12041.2|12039.7|12034.1|12032.6|12047.5|12046.3|12028.5|12026.8|9596
1657249200000|2022-07-08 03:00:00|12034|12032.5|12024.3|12022.8|12034.9|12033.4|12019.8|12018.3|13078
1657252800000|2022-07-08 04:00:00|12024.7|12023.2|12015.4|12013.9|12026.3|12024.8|11997.4|11995.9|7186
1657256400000|2022-07-08 05:00:00|12015.3|12013.8|12009.8|12008.3|12015.5|12014|11999.4|11997.9|7588
1657260000000|2022-07-08 06:00:00|12009.5|12008.6|11999.3|11998.4|12012.2|12011.1|11993.3|11992.1|9622
1657263600000|2022-07-08 07:00:00|11999.2|11998.3|11943.8|11942.3|12005.3|12004.4|11924.6|11923.1|14616
1657267200000|2022-07-08 08:00:00|11944.3|11942.8|11935.8|11934.3|11954.9|11953.4|11920.1|11918.8|12056
1657270800000|2022-07-08 09:00:00|11935.6|11934.1|11953.9|11952.4|11961.1|11959.6|11928.9|11927.4|10704
1657274400000|2022-07-08 10:00:00|11954|11952.5|11987.8|11986.9|11997.7|11996.2|11949.6|11948.1|10788
1657278000000|2022-07-08 11:00:00|11987.9|11987|11998.5|11997.6|12007.5|12006.3|11984|11982.7|10218
1657281600000|2022-07-08 12:00:00|11998.4|11997.5|11987.2|11986.3|12031.1|12029.6|11952.1|11950.6|16644
1657285200000|2022-07-08 13:00:00|11987.8|11986.9|11983.2|11981.7|12018.3|12016.7|11976.1|11974.6|17427
1657288800000|2022-07-08 14:00:00|11983.3|11981.8|12026.1|12024.6|12038.2|12036.7|11972.6|11971.1|13905
1657292400000|2022-07-08 15:00:00|12026.4|12024.9|12036.7|12035.8|12049|12047.7|12021.9|12020.5|10638
1657296000000|2022-07-08 16:00:00|12036.8|12035.9|12020|12018.5|12038.3|12037.1|12017.2|12016.2|8221
1657299600000|2022-07-08 17:00:00|12019.8|12018.9|12022.1|12021.2|12024.8|12023.9|12012.3|12011.3|8204
1657303200000|2022-07-08 18:00:00|12022|12021.1|12027.7|12026.8|12032.7|12031.7|12021.3|12020.3|5547
1657306800000|2022-07-08 19:00:00|12027.8|12026.3|12032.3|12031.4|12032.7|12031.4|12021.4|12019.9|5167
1657310400000|2022-07-08 20:00:00|12032.6|12031.1|12040.1|12029.1|12041.3|12035.7|12025.4|12023.9|3258
1657483200000|2022-07-10 20:00:00|12026.7|12005.7|12023.1|12002.1|12027.6|12006.6|12017.3|11996.3|41
1657486800000|2022-07-10 21:00:00|12026.5|12005.5|12040.6|12029.6|12043|12032.1|12022.4|12005.4|2409
1657490400000|2022-07-10 22:00:00|12039.7|12030.6|12026.6|12025.1|12041.5|12036.2|12024.6|12022.5|8491
1657494000000|2022-07-10 23:00:00|12026.2|12024.1|12018|12016.5|12029|12027.5|12015.4|12014.2|5975
1657497600000|2022-07-11 00:00:00|12018.6|12017.1|12009.7|12008.2|12020.7|12019.6|12004.5|12003.1|10300
1657501200000|2022-07-11 01:00:00|12009.9|12008.4|11984.1|11982.6|12010.6|12009.4|11977.9|11976.4|10041
1657504800000|2022-07-11 02:00:00|11984.3|11982.8|11986.4|11985.5|11998.6|11997.1|11981.5|11980.1|8544
1657508400000|2022-07-11 03:00:00|11986.5|11985.6|11987.2|11985.7|11995.3|11993.9|11980|11978.7|6339
1657512000000|2022-07-11 04:00:00|11987.1|11985.6|11988.9|11987.4|11994.3|11993.2|11983.5|11982|5840
1657515600000|2022-07-11 05:00:00|11988.8|11987.3|11979|11978.1|11990.6|11989.3|11977.2|11975.8|7125
1657519200000|2022-07-11 06:00:00|11979.1|11978.2|11973.3|11971.8|11982.6|11981.1|11965.6|11964.4|9876
1657522800000|2022-07-11 07:00:00|11973.4|11971.9|11959.7|11958.2|11980.4|11978.9|11954.4|11952.9|11790
1657526400000|2022-07-11 08:00:00|11959.8|11958.3|11966.9|11966|11983.3|11981.8|11955.6|11954.5|9880
1657530000000|2022-07-11 09:00:00|11966.8|11965.9|11945.1|11944.2|11978.5|11976.8|11940.5|11939.2|9089
1657533600000|2022-07-11 10:00:00|11945.4|11944.5|11957.8|11956.9|11963.1|11961.9|11935.9|11934.6|8858
1657537200000|2022-07-11 11:00:00|11957.7|11956.8|11935.8|11934.9|11972.4|11971.5|11929.7|11928.8|8526
1657540800000|2022-07-11 12:00:00|11936|11935.1|11923.6|11922.7|11946|11944.8|11907.9|11907|11474
1657544400000|2022-07-11 13:00:00|11923.7|11922.8|11900.1|11899.2|11923.7|11922.8|11879.2|11878.3|14136
1657548000000|2022-07-11 14:00:00|11899.9|11899|11884.4|11883.5|11901.8|11900.6|11867|11866.1|13532
1657551600000|2022-07-11 15:00:00|11884.3|11883.4|11904.9|11904|11905.4|11904.5|11877.6|11876.7|11675
1657555200000|2022-07-11 16:00:00|11905|11904.1|11883.7|11882.8|11907.3|11906.4|11883.1|11882.2|8360
1657558800000|2022-07-11 17:00:00|11883.9|11883|11908.5|11907.6|11910.2|11909.1|11881.2|11880.2|7160
1657562400000|2022-07-11 18:00:00|11908.6|11907.7|11897.3|11896.4|11910.3|11909.4|11893.8|11892.9|6827
1657566000000|2022-07-11 19:00:00|11897.1|11896.2|11895.7|11894.2|11900.5|11899.4|11884|11882.9|7921
1657569600000|2022-07-11 20:00:00|11895.6|11894.1|11897.4|11886.4|11900|11898.7|11890.2|11886.3|4151
1657573200000|2022-07-11 21:00:00|11896.7|11885.7|11894.3|11887.5|11905.8|11894.8|11891.5|11880.5|12089
1657576800000|2022-07-11 22:00:00|11894.6|11888.5|11892.8|11890.4|11899.8|11897|11892.2|11886.4|7279
1657580400000|2022-07-11 23:00:00|11892.9|11890.7|11900.1|11898.6|11902.5|11901.3|11892.3|11890.6|4445
1657584000000|2022-07-12 00:00:00|11899.2|11898.3|11893.7|11892.2|11910.6|11909.6|11888.7|11887.4|9309
1657587600000|2022-07-12 01:00:00|11893.9|11892.4|11884.7|11883.2|11894.9|11893.4|11861.2|11859.7|14123
1657591200000|2022-07-12 02:00:00|11884.6|11883.1|11883.3|11881.8|11887.3|11885.8|11875.4|11874.2|10835
1657594800000|2022-07-12 03:00:00|11883.2|11881.7|11878.4|11877.5|11886.7|11885.8|11871.6|11870.7|8219
1657598400000|2022-07-12 04:00:00|11878|11877.1|11865.1|11864.2|11878.6|11877.7|11861.7|11860.6|7522
1657602000000|2022-07-12 05:00:00|11865.2|11864.3|11856.4|11855.5|11868.5|11867.2|11856.1|11854.8|9576
1657605600000|2022-07-12 06:00:00|11856.5|11855.6|11867.4|11866.5|11874.4|11873.5|11846.8|11845.3|12018
1657609200000|2022-07-12 07:00:00|11867.7|11866.8|11840|11839.1|11872.4|11870.9|11827.9|11826.9|13894
1657612800000|2022-07-12 08:00:00|11839.7|11838.8|11830.6|11829.1|11847.9|11846.7|11807.9|11806.6|12689
1657616400000|2022-07-12 09:00:00|11830.3|11829.4|11835.1|11834.2|11835.6|11834.4|11813.1|11811.6|11203
1657620000000|2022-07-12 10:00:00|11835|11834.1|11844.8|11843.9|11852.5|11851.1|11830|11828.8|10201
1657623600000|2022-07-12 11:00:00|11844.6|11843.7|11834.3|11832.8|11882.8|11881.2|11834.3|11832.8|12686
1657627200000|2022-07-12 12:00:00|11834.2|11832.7|11859.8|11858.9|11861.3|11860.1|11833.9|11832.7|12580
1657630800000|2022-07-12 13:00:00|11859.9|11858.4|11877.7|11876.2|11894.2|11893.1|11859.6|11858.4|14571
1657634400000|2022-07-12 14:00:00|11877.4|11876.5|11888.5|11887.6|11892.8|11891.5|11859.4|11858.5|14441
1657638000000|2022-07-12 15:00:00|11888.4|11887.5|11906.6|11905.7|11914|11912.8|11887.8|11886.9|10264
1657641600000|2022-07-12 16:00:00|11906.4|11905.5|11911|11910.1|11916.5|11915.6|11898.5|11897.6|7597
1657645200000|2022-07-12 17:00:00|11911.1|11910.2|11909.1|11908.2|11913.8|11912.5|11894.7|11893.8|6661
1657648800000|2022-07-12 18:00:00|11908.7|11907.8|11899.6|11898.7|11910.9|11910|11897.8|11896.9|6126
1657652400000|2022-07-12 19:00:00|11899.4|11898.5|11889.2|11888.3|11900.9|11899.7|11882.4|11881.2|6906
1657656000000|2022-07-12 20:00:00|11888.9|11888|11893.2|11882.2|11895.8|11894.3|11885.5|11881.7|3264
1657659600000|2022-07-12 21:00:00|11893.1|11882.1|11889.7|11885.1|11912.3|11901.3|11887.1|11878.1|2199
1657663200000|2022-07-12 22:00:00|11890.9|11883.6|11881.2|11878.6|11895.3|11888.5|11879.4|11877.5|6594
1657666800000|2022-07-12 23:00:00|11881|11878.7|11878.7|11877.2|11883.6|11882.4|11875.6|11874.4|4715
1657670400000|2022-07-13 00:00:00|11877.8|11876.9|11880.5|11879|11889.5|11888.2|11875.2|11874.3|7529
1657674000000|2022-07-13 01:00:00|11880.6|11879.1|11876.7|11875.2|11896.5|11895.1|11870.7|11869.7|10304
1657677600000|2022-07-13 02:00:00|11877|11875.5|11909.7|11908.8|11912.1|11910.8|11873.4|11871.9|9899
1657681200000|2022-07-13 03:00:00|11909.6|11908.7|11906.3|11905.4|11920.2|11918.9|11903|11902|8869
1657684800000|2022-07-13 04:00:00|11906.5|11905.6|11902|11901.1|11911.2|11910.1|11898.8|11897.6|7484
1657688400000|2022-07-13 05:00:00|11902.1|11901.2|11896.1|11894.6|11909|11908.1|11894.1|11890.7|8551
1657692000000|2022-07-13 06:00:00|11898|11895.6|11915.7|11914.8|11938.4|11936.3|11898|11895.6|12148
1657695600000|2022-07-13 07:00:00|11915.8|11914.9|11905.2|11904.3|11930.4|11928.9|11889.2|11888.3|14064
1657699200000|2022-07-13 08:00:00|11905.5|11904|11890.9|11890|11915.1|11914.2|11876.9|11875.7|11567
1657702800000|2022-07-13 09:00:00|11890.4|11889.5|11893.6|11892.7|11900.4|11899.5|11880.7|11879.8|9070
1657706400000|2022-07-13 10:00:00|11893.5|11892.6|11917.3|11916.4|11925.3|11924.4|11891.6|11890.7|9136
1657710000000|2022-07-13 11:00:00|11917.2|11916.3|11935.3|11934.4|11935.7|11934.6|11911.1|11910.2|9984
1657713600000|2022-07-13 12:00:00|11935.6|11934.7|11856.3|11854.8|11956.5|11945.7|11828.2|11826.7|19233
1657717200000|2022-07-13 13:00:00|11856.2|11854.7|11869.6|11868.1|11892.7|11891.2|11844|11842.5|17714
1657720800000|2022-07-13 14:00:00|11869.5|11868|11947.1|11946.2|11968.2|11966.7|11846.8|11845.3|20570
1657724400000|2022-07-13 15:00:00|11947.3|11946.4|11916.5|11915.6|11959.3|11957.8|11906.3|11905.4|13478
1657728000000|2022-07-13 16:00:00|11916.4|11915.5|11922|11921.1|11940.9|11940|11910.9|11910|10031
1657731600000|2022-07-13 17:00:00|11921.9|11921|11921.9|11921|11933.6|11932.4|11916.3|11915.4|9210
1657735200000|2022-07-13 18:00:00|11921.8|11920.9|11907.1|11905.6|11921.9|11921|11901|11899.8|11352
1657738800000|2022-07-13 19:00:00|11907.5|11906|11894.1|11892.6|11907.9|11906.1|11888.4|11887.1|8041
1657742400000|2022-07-13 20:00:00|11894.3|11892.8|11891.8|11888.5|11895.9|11894.8|11887.2|11886.2|3427
1657746000000|2022-07-13 21:00:00|11891.9|11888.1|11895.7|11889.8|11902.3|11892.9|11891.7|11885.7|3354
1657749600000|2022-07-13 22:00:00|11895.6|11889.7|11883.1|11881|11898.6|11891.4|11882|11880|8268
1657753200000|2022-07-13 23:00:00|11882.8|11881.3|11864.7|11863.2|11882.8|11881.3|11855.8|11854.5|5146
1657756800000|2022-07-14 00:00:00|11865.1|11863.6|11858.5|11857.6|11870.4|11869.2|11850.6|11849.7|10910
1657760400000|2022-07-14 01:00:00|11858.7|11857.8|11857.3|11855.8|11866.3|11865.2|11847|11846.1|10444
1657764000000|2022-07-14 02:00:00|11857.2|11855.7|11872.3|11871.4|11875.4|11874.1|11854.9|11853.8|10144
1657767600000|2022-07-14 03:00:00|11872.6|11871.7|11872.1|11871.2|11885.2|11883.9|11870.9|11869.8|7299
1657771200000|2022-07-14 04:00:00|11872.2|11871.3|11861.6|11860.1|11872.8|11871.9|11858|11856.8|6379
1657774800000|2022-07-14 05:00:00|11861.5|11860|11852.6|11851.1|11865.8|11864.6|11846.1|11844.8|8227
1657778400000|2022-07-14 06:00:00|11852.5|11851|11837.4|11836.5|11856.5|11855.4|11836.8|11835.3|12148
1657782000000|2022-07-14 07:00:00|11837.3|11836.4|11864.6|11863.7|11875.8|11874.8|11824.6|11823.1|15212
1657785600000|2022-07-14 08:00:00|11864.9|11864|11842.9|11841.4|11868.7|11867.8|11836.7|11835.4|12411
1657789200000|2022-07-14 09:00:00|11841.9|11841|11870.6|11869.7|11877.2|11875.7|11841.9|11840.4|13001
1657792800000|2022-07-14 10:00:00|11870.4|11869.5|11829|11828.1|11877.6|11876.6|11828.4|11827.5|12120
1657796400000|2022-07-14 11:00:00|11828.9|11828|11825.4|11824.5|11832.9|11832|11814.1|11813.2|11919
1657800000000|2022-07-14 12:00:00|11825.3|11824.4|11812.2|11811.3|11848.9|11847.3|11811.4|11810.5|13357
1657803600000|2022-07-14 13:00:00|11811.9|11811|11798.7|11797.2|11817.3|11816.4|11760.8|11759.3|17948
1657807200000|2022-07-14 14:00:00|11798.8|11797.3|11786|11785.1|11802.8|11801.3|11769.5|11768|16510
1657810800000|2022-07-14 15:00:00|11786.1|11785.2|11826.9|11825.4|11843.6|11842|11780.8|11779.9|18544
1657814400000|2022-07-14 16:00:00|11827.2|11825.7|11780.2|11779.3|11828.2|11827|11775.5|11774.6|13855
1657818000000|2022-07-14 17:00:00|11780.3|11779.4|11799|11798.1|11803.3|11802.4|11778.6|11777.5|12191
1657821600000|2022-07-14 18:00:00|11798.9|11798|11832.1|11831.2|11839.7|11838.2|11798.9|11798|10024
1657825200000|2022-07-14 19:00:00|11832.8|11831.9|11824.5|11823|11836.7|11835.8|11817.5|11816.3|10166
1657828800000|2022-07-14 20:00:00|11824.6|11823.1|11829.6|11819.1|11831.2|11829.7|11821.6|11819|3282
1657832400000|2022-07-14 21:00:00|11829|11818|11829.7|11823.6|11834.8|11824.1|11823.5|11812.5|2351
1657836000000|2022-07-14 22:00:00|11829|11823.4|11827.5|11825.1|11831|11828.8|11824.5|11821.1|6243
1657839600000|2022-07-14 23:00:00|11827.6|11825.2|11841.7|11840.2|11841.8|11840.6|11825.5|11824|4808
1657843200000|2022-07-15 00:00:00|11841.5|11840|11827.8|11826.3|11842|11841|11819.6|11818.1|9529
1657846800000|2022-07-15 01:00:00|11828|11826.5|11847.4|11845.9|11848.8|11847.6|11827.7|11826.2|10994
1657850400000|2022-07-15 02:00:00|11847.3|11845.8|11839.9|11839|11852.4|11851.5|11836.9|11836|9269
1657854000000|2022-07-15 03:00:00|11840|11839.1|11830.2|11829.3|11842.4|11841.5|11828.6|11827.7|7494
1657857600000|2022-07-15 04:00:00|11830.1|11829.2|11832.2|11830.7|11835|11833.5|11826.3|11825.4|7974
1657861200000|2022-07-15 05:00:00|11832.1|11830.6|11818.7|11817.2|11838.8|11837.3|11818.2|11815.6|9452
1657864800000|2022-07-15 06:00:00|11818.4|11816.9|11814.9|11813.4|11827.6|11826.1|11812|11810.7|14135
1657868400000|2022-07-15 07:00:00|11815.1|11813.6|11832.2|11830.7|11846.1|11844.6|11804.9|11803.6|15281
1657872000000|2022-07-15 08:00:00|11833|11831.5|11828.4|11826.6|11839.8|11838.3|11818.8|11817.3|13304
1657875600000|2022-07-15 09:00:00|11828.2|11826.7|11835.8|11834.9|11845.6|11844.1|11823.4|11821.9|12242
1657879200000|2022-07-15 10:00:00|11835.7|11834.8|11841.2|11839.7|11853.7|11852.7|11825.4|11824.5|10231
1657882800000|2022-07-15 11:00:00|11841.3|11839.8|11835|11834.1|11843.9|11843|11826.1|11824.7|10547
1657886400000|2022-07-15 12:00:00|11835.3|11834.4|11847.6|11846.1|11849.4|11847.1|11808.2|11806.4|15756
1657890000000|2022-07-15 13:00:00|11847.8|11846.3|11829.1|11824.8|11871.5|11870.2|11814.1|11813|16422
1657893600000|2022-07-15 14:00:00|11828.8|11825.6|11855.4|11854.5|11875.3|11874.4|11828.8|11825.6|18532
1657897200000|2022-07-15 15:00:00|11855.7|11854.8|11860.4|11858.9|11872.3|11871.2|11848.4|11847.3|12383
1657900800000|2022-07-15 16:00:00|11860.5|11859|11855.8|11854.9|11861|11860.1|11841.7|11840.2|8226
1657904400000|2022-07-15 17:00:00|11855.9|11855|11858.8|11857.9|11865.3|11864.1|11854.6|11853.2|6943
1657908000000|2022-07-15 18:00:00|11858.9|11858|11857.6|11856.7|11863|11861.9|11849.4|11848.5|5172
1657911600000|2022-07-15 19:00:00|11858|11857.1|11867.4|11865.9|11868.5|11867.3|11853.2|11852.1|5989
1657915200000|2022-07-15 20:00:00|11867.5|11866|11870.1|11868.6|11875.4|11869.9|11862.7|11858.9|2866
1658088000000|2022-07-17 20:00:00|11882.2|11861.2|11877|11863.8|11888|11871.9|11876|11861.2|174
1658091600000|2022-07-17 21:00:00|11876.6|11864|11871.7|11862.4|11879.1|11867.4|11870|11860.3|957
1658095200000|2022-07-17 22:00:00|11872.4|11861.9|11873.9|11872.4|11878.1|11873|11864.4|11857.9|9446
1658098800000|2022-07-17 23:00:00|11874.1|11872.6|11891|11889.5|11891.7|11890.3|11868.9|11867.4|7123
1658102400000|2022-07-18 00:00:00|11891.2|11889.7|11883.4|11882.5|11891.2|11889.8|11875|11874|7542
1658106000000|2022-07-18 01:00:00|11883.5|11882.6|11901.1|11900.2|11906.2|11904.9|11883.1|11882.2|8288
1658109600000|2022-07-18 02:00:00|11901|11900.1|11896.9|11896|11904.9|11903.7|11895.7|11894.8|7182
1658113200000|2022-07-18 03:00:00|11897|11896.1|11898.8|11897.9|11907.4|11906.5|11896.7|11895.8|7085
1658116800000|2022-07-18 04:00:00|11899|11897.5|11886.8|11885.9|11900.1|11899.2|11881.9|11880.9|4915
1658120400000|2022-07-18 05:00:00|11887.1|11885.6|11894.2|11892.7|11908.7|11907.2|11881.8|11880.6|7079
1658124000000|2022-07-18 06:00:00|11894.1|11892.6|11910.1|11908.6|11910.2|11909.1|11878.8|11877.9|10433
1658127600000|2022-07-18 07:00:00|11909.8|11908.3|11949.7|11948.2|11950|11949.1|11899.4|11897.9|13623
1658131200000|2022-07-18 08:00:00|11949.3|11948.4|11946.4|11945.5|11966.2|11965.3|11935.1|11933.9|11028
1658134800000|2022-07-18 09:00:00|11946.3|11945.4|11977.7|11976.8|11983.6|11982.2|11942.3|11941.4|10816
1658138400000|2022-07-18 10:00:00|11977.6|11976.7|11983.1|11982.2|11992.5|11991.1|11968.2|11967.3|9372
1658142000000|2022-07-18 11:00:00|11983.6|11982.7|11969.7|11968.8|11986.7|11985.8|11962.7|11961.8|9523
1658145600000|2022-07-18 12:00:00|11969.9|11969|11980.2|11979.3|11980.8|11979.9|11953|11951.8|10613
1658149200000|2022-07-18 13:00:00|11980.1|11979.2|11996.2|11994.7|12011.4|12010.5|11970.2|11969.3|12414
1658152800000|2022-07-18 14:00:00|11996|11995.1|12024.7|12023.8|12034.1|12033.2|11991.8|11990.9|13225
1658156400000|2022-07-18 15:00:00|12024.8|12023.9|11989.1|11988.2|12027.5|12026.6|11987.5|11986.6|9554
1658160000000|2022-07-18 16:00:00|11989.2|11988.3|11977.1|11976.2|12000.4|11999.5|11976|11975.1|6188
1658163600000|2022-07-18 17:00:00|11977.4|11976.5|11956.6|11955.7|11981.1|11980.2|11955.1|11954.2|7865
1658167200000|2022-07-18 18:00:00|11956.9|11955.4|11954.9|11954|11964.2|11963.1|11949.6|11948.1|8095
1658170800000|2022-07-18 19:00:00|11954.8|11953.9|11955.8|11954.3|11961.8|11960.7|11947|11945.8|8159
1658174400000|2022-07-18 20:00:00|11955.5|11954.6|11959.1|11948.1|11960.8|11955.5|11949|11945.8|3075
1658178000000|2022-07-18 21:00:00|11959.6|11948.6|11956.8|11948.9|11973.6|11962.6|11951.9|11940.9|9323
1658181600000|2022-07-18 22:00:00|11956.2|11948.8|11950.3|11947.5|11971.7|11960.7|11946.5|11942|9354
1658185200000|2022-07-18 23:00:00|11950.2|11947.7|11949.7|11948.2|11951.7|11949.9|11943.4|11941.9|4992
1658188800000|2022-07-19 00:00:00|11949.6|11948.1|11936.2|11934.7|11951.9|11950.7|11933.6|11932.1|5945
1658192400000|2022-07-19 01:00:00|11936.1|11934.6|11927.9|11926.4|11941.7|11940.5|11926|11924.5|6327
1658196000000|2022-07-19 02:00:00|11928.3|11926.8|11940.6|11939.7|11945.1|11944.2|11928.2|11926.8|6251
1658199600000|2022-07-19 03:00:00|11940.5|11939.6|11942.2|11941.3|11949.5|11948.2|11939.5|11938.4|6105
1658203200000|2022-07-19 04:00:00|11942|11941.1|11946.6|11945.1|11957.6|11956.4|11938.2|11937.1|5532
1658206800000|2022-07-19 05:00:00|11946.5|11945.6|11965.4|11961.3|11967.8|11966.5|11944.3|11943.2|8225
1658210400000|2022-07-19 06:00:00|11965.1|11961.5|11970|11969.1|11980.8|11979.8|11961.4|11959.3|10215
1658214000000|2022-07-19 07:00:00|11970.1|11969.2|12010.1|12008.6|12011|12009.5|11963.9|11963|14871
1658217600000|2022-07-19 08:00:00|12010.3|12008.8|12021.8|12020.3|12025|12023.6|12000.6|11999.7|12554
1658221200000|2022-07-19 09:00:00|12021.9|12020.4|12018.5|12017.6|12028.5|12027.4|12001.6|12000.6|11253
1658224800000|2022-07-19 10:00:00|12018.4|12017.5|12028.2|12026.7|12040.8|12039.3|12009.2|12007.8|11057
1658228400000|2022-07-19 11:00:00|12028.1|12026.6|12020.2|12019.3|12033.2|12032.3|12011.8|12010.7|10505
1658232000000|2022-07-19 12:00:00|12020.3|12019.4|12012.5|12011.6|12022.9|12022|12000.4|11999.5|10959
1658235600000|2022-07-19 13:00:00|12012.2|12011.3|12017.1|12016.2|12040.9|12040|12008.1|12007.2|11810
1658239200000|2022-07-19 14:00:00|12016.6|12015.7|12028|12026.5|12040.9|12039.4|12005|12004.1|15987
1658242800000|2022-07-19 15:00:00|12027.9|12026.4|12022|12021.1|12046.4|12044.9|12013.9|12012.9|11040
1658246400000|2022-07-19 16:00:00|12021.9|12021|12007.8|12006.9|12025.7|12024.8|12005.6|12004.7|6734
1658250000000|2022-07-19 17:00:00|12008.2|12007.3|11999|11998.1|12011.3|12010.4|11997.9|11997|6188
1658253600000|2022-07-19 18:00:00|11999.1|11998.2|11997.4|11996.5|12000|11999.1|11986.2|11985.3|5075
1658257200000|2022-07-19 19:00:00|11997.3|11996.4|11999.1|11998.2|12002.6|12001.5|11989.7|11988.7|6246
1658260800000|2022-07-19 20:00:00|11998.8|11997.9|11999.7|11991.2|12005.4|12004.5|11997.7|11991.1|3577
1658264400000|2022-07-19 21:00:00|12000.1|11989.1|12004.9|11995.2|12020.1|12009.1|11999.5|11988.5|8761
1658268000000|2022-07-19 22:00:00|12005|11995.9|12007.2|12005.1|12010.6|12007.3|12001.5|11990.5|8076
1658271600000|2022-07-19 23:00:00|12006.9|12005.4|12002.7|12001.8|12009.1|12007.3|12000|11998.6|6004
1658275200000|2022-07-20 00:00:00|12002.8|12001.9|12016.4|12015.5|12018.7|12017.5|12002.1|12001|5957
1658278800000|2022-07-20 01:00:00|12016.5|12015.6|12016.1|12015.2|12019|12018|12010|12008.9|6238
1658282400000|2022-07-20 02:00:00|12016.2|12015.3|12027.3|12026.4|12031.6|12030.7|12014.6|12013.4|6085
1658286000000|2022-07-20 03:00:00|12027.4|12026.5|12026.3|12025.4|12032.4|12031.5|12022.9|12022|5539
1658289600000|2022-07-20 04:00:00|12026.2|12025.3|12030.2|12029.3|12038.4|12036.9|12025|12024.1|5522
1658293200000|2022-07-20 05:00:00|12030.1|12029.2|12024.4|12021.3|12035.3|12034.4|12019.6|12016.6|6798
1658296800000|2022-07-20 06:00:00|12025.1|12021.8|12009|12008.1|12035.3|12032.9|11993.4|11991.9|12054
1658300400000|2022-07-20 07:00:00|12009.1|12008.2|11991.4|11989.9|12030.5|12028.1|11989.4|11988|16052
1658304000000|2022-07-20 08:00:00|11991.8|11989.2|12005.5|12004|12018.1|12016.2|11989.5|11988|12970
1658307600000|2022-07-20 09:00:00|12005.4|12003.9|12024.6|12023.7|12033.1|12031.6|12001.9|12000.5|9423
1658311200000|2022-07-20 10:00:00|12024.1|12023.2|11981.3|11980.4|12028.2|12027.3|11965.4|11964.4|12409
1658314800000|2022-07-20 11:00:00|11981.5|11980.6|11973.9|11973|11994.4|11993.5|11969.3|11968.4|10885
1658318400000|2022-07-20 12:00:00|11974|11973.1|11984.1|11983.2|11990.8|11989.3|11956.1|11954.9|12261
1658322000000|2022-07-20 13:00:00|11983.8|11982.9|11982.7|11981.2|12004.7|12003.5|11978.8|11977.9|13130
1658325600000|2022-07-20 14:00:00|11982.5|11981|11998.1|11997.2|12007|12006.1|11974.5|11973.6|12798
1658329200000|2022-07-20 15:00:00|11998.2|11997.3|11988.2|11987.3|12001.5|12000.6|11974.2|11973.3|10275
1658332800000|2022-07-20 16:00:00|11988.3|11987.4|11972.5|11971.6|11989.7|11988.8|11960.5|11959.6|8188
1658336400000|2022-07-20 17:00:00|11972.1|11971.2|11958.2|11957.3|11976.5|11975.6|11953.9|11953|10038
1658340000000|2022-07-20 18:00:00|11958.1|11957.2|11966.9|11966|11974.5|11973.6|11957.9|11957|8842
1658343600000|2022-07-20 19:00:00|11967|11966.1|11976.6|11975.1|11978|11977.1|11965|11964.1|6522
1658347200000|2022-07-20 20:00:00|11976.7|11975.2|11979.5|11968.5|11982.4|11979.5|11974|11968.1|2773
1658350800000|2022-07-20 21:00:00|11978.4|11967.4|11982.4|11975.7|11986.7|11978.8|11977.1|11966.1|2999
1658354400000|2022-07-20 22:00:00|11982.7|11975.2|11979.1|11976.6|11985.8|11981.2|11978.3|11972|8477
1658358000000|2022-07-20 23:00:00|11979|11976.5|11968.6|11967.1|11980.6|11978.1|11968|11966.7|4735
1658361600000|2022-07-21 00:00:00|11968.5|11967.6|11968.1|11966.6|11971.6|11970.7|11963.6|11962.5|6219
1658365200000|2022-07-21 01:00:00|11968|11966.5|11985.9|11984.4|11986.6|11985.7|11963.8|11962.9|7499
1658368800000|2022-07-21 02:00:00|11985.4|11984.5|11985.3|11984.4|11987.5|11986.5|11979.4|11978.2|6397
1658372400000|2022-07-21 03:00:00|11985.4|11984.5|11980.5|11979.6|11993.7|11992|11977.2|11976.3|8351
1658376000000|2022-07-21 04:00:00|11980.6|11979.7|11999.7|11998.2|12001.2|12000.1|11979.9|11978.9|6614
1658379600000|2022-07-21 05:00:00|11999.6|11998.1|11994.3|11992.8|12003.3|12002.3|11989.5|11988.6|7655
1658383200000|2022-07-21 06:00:00|11994|11992.5|11988|11986.5|12004.7|12003.4|11982|11981|12075
1658386800000|2022-07-21 07:00:00|11987.6|11986.7|11942.3|11941.4|11993|11991.9|11937.3|11936.4|15615
1658390400000|2022-07-21 08:00:00|11942.5|11941.6|11939.8|11938.9|11946.5|11945.6|11921.2|11920.3|12850
1658394000000|2022-07-21 09:00:00|11940|11939.1|11944.7|11943.2|11947.5|11946.4|11922.6|11921.7|10404
1658397600000|2022-07-21 10:00:00|11944.5|11943|11962.4|11961.5|11971.2|11970.3|11943|11942|9810
1658401200000|2022-07-21 11:00:00|11962.7|11961.8|11922.3|11921.4|11965.3|11964.4|11922.3|11921.4|9963
1658404800000|2022-07-21 12:00:00|11922.4|11920.9|11985.3|11984.4|11993.7|11992.5|11913.8|11912.3|19384
1658408400000|2022-07-21 13:00:00|11985|11984.1|11934.4|11932.9|11992.7|11991.5|11890.6|11889.4|20999
1658412000000|2022-07-21 14:00:00|11934.2|11932.7|11951.2|11950.3|11952.1|11951.2|11913.1|11911.9|16825
1658415600000|2022-07-21 15:00:00|11951.1|11950.2|11969.6|11968.7|11976.3|11975.1|11944.6|11943.7|12539
1658419200000|2022-07-21 16:00:00|11969.5|11968.6|11952.2|11951.3|11969.6|11968.7|11947.3|11946.4|8799
1658422800000|2022-07-21 17:00:00|11952.3|11950.8|11953.3|11952.4|11964.9|11964|11951.8|11950.8|8288
1658426400000|2022-07-21 18:00:00|11953.4|11952.5|11964.8|11963.9|11970.9|11970|11952.2|11951.3|7498
1658430000000|2022-07-21 19:00:00|11965.2|11964.3|11981.7|11980.8|11982.7|11981.8|11963.2|11962.3|7449
1658433600000|2022-07-21 20:00:00|11981|11980.1|12000.6|11989.6|12007.7|12003.5|11974.5|11973.3|4434
1658437200000|2022-07-21 21:00:00|12001.8|11990.8|11999.2|11988.2|12011.5|12001.8|11991|11980|8085
1658440800000|2022-07-21 22:00:00|12000.7|11989.7|11993|11991.5|12002.9|11995.4|11992.7|11987.1|10330
1658444400000|2022-07-21 23:00:00|11993.1|11991.6|11996.2|11994.7|12004.2|12002.7|11992.9|11991.3|5536
1658448000000|2022-07-22 00:00:00|11996.1|11994.6|11987.4|11986.5|11997.3|11996.4|11980.5|11979.6|6598
1658451600000|2022-07-22 01:00:00|11987.2|11986.3|11982.2|11980.7|11991|11990.1|11975.6|11974.3|9578
1658455200000|2022-07-22 02:00:00|11982.3|11980.8|11975.9|11975|11983|11981.9|11970|11969|8412
1658458800000|2022-07-22 03:00:00|11975.7|11974.8|11965|11963.5|11978.9|11977.8|11959.7|11958.5|6506
1658462400000|2022-07-22 04:00:00|11964.6|11963.7|11957|11956.1|11969.4|11968.2|11955.9|11955|5410
1658466000000|2022-07-22 05:00:00|11957.1|11956.2|11958.5|11955.9|11967.1|11966|11954.8|11952.6|6998
1658469600000|2022-07-22 06:00:00|11957.9|11956.4|11988.4|11986.9|11988.5|11987.2|11952.7|11951.4|9834
1658473200000|2022-07-22 07:00:00|11988.8|11987.3|11928.6|11927.7|11990.7|11989.2|11916.8|11915.8|15380
1658476800000|2022-07-22 08:00:00|11929.1|11927.6|11956.2|11955.3|11967.3|11962.1|11923.5|11922.6|13967
1658480400000|2022-07-22 09:00:00|11956.1|11955.2|11953.2|11951.7|11976.8|11975.9|11947.4|11946.5|11819
1658484000000|2022-07-22 10:00:00|11953.1|11951.6|11958.5|11957.6|11958.5|11957.6|11927.4|11926.2|10157
1658487600000|2022-07-22 11:00:00|11958.6|11957.7|11954.5|11952.3|11969.9|11969|11938.9|11938|12866
1658491200000|2022-07-22 12:00:00|11954|11952.5|11959.2|11958.3|11975.3|11974.4|11940.8|11939.6|12944
1658494800000|2022-07-22 13:00:00|11959|11958.1|12036.7|12035.8|12046.9|12045.4|11952.7|11951.8|15807
1658498400000|2022-07-22 14:00:00|12036.8|12035.9|12041.6|12040.7|12064.6|12063.7|12022.7|12021.8|18079
1658502000000|2022-07-22 15:00:00|12041.5|12040.6|12020.4|12019.5|12044.4|12043.5|12005.7|12004.8|12611
1658505600000|2022-07-22 16:00:00|12020.3|12019.4|12022.6|12021.7|12023.4|12022.5|12001|12000.1|9719
1658509200000|2022-07-22 17:00:00|12022.7|12021.8|12010.4|12009.5|12024.9|12024|11997.9|11997|9749
1658512800000|2022-07-22 18:00:00|12010.3|12009.4|11978.8|11977.9|12012.1|12011.2|11971.5|11970.3|10454
1658516400000|2022-07-22 19:00:00|11979.1|11977.6|11998.2|11997.3|11998.6|11997.5|11973.7|11972.2|8415
1658520000000|2022-07-22 20:00:00|11998.4|11996.9|12010.7|12004.2|12015.5|12007.8|11992.8|11991.3|3829
1658692800000|2022-07-24 20:00:00|12031.5|12019.3|12015.6|11994.6|12044|12027.8|12006.9|11985.9|229
1658696400000|2022-07-24 21:00:00|12015.9|11994.9|12008.5|11997.5|12020.7|12009.7|12001.7|11990.7|2093
1658700000000|2022-07-24 22:00:00|12008.4|11997.4|12001.8|11998.9|12015.8|12008.8|11996.9|11992.5|10227
1658703600000|2022-07-24 23:00:00|12001.7|11999|11986.2|11984.7|12001.7|11999.8|11985.8|11984.4|4567
1658707200000|2022-07-25 00:00:00|11986.3|11984.8|11963.9|11962.4|11988.2|11987.2|11961.1|11959.9|7867
1658710800000|2022-07-25 01:00:00|11964.1|11962.6|11987.6|11986.1|11987.6|11986.1|11962.5|11961|10191
1658714400000|2022-07-25 02:00:00|11987.5|11986|11990.3|11988.8|11996.7|11995.6|11982.9|11981.4|8544
1658718000000|2022-07-25 03:00:00|11990.2|11988.7|11986.6|11985.7|11992.6|11991.2|11982.7|11981.4|6459
1658721600000|2022-07-25 04:00:00|11986.7|11985.8|11983.1|11982.2|11993.4|11992.5|11981.3|11980.2|4859
1658725200000|2022-07-25 05:00:00|11982.9|11982|11971.7|11970.2|11984.4|11983.5|11968|11966.8|6964
1658728800000|2022-07-25 06:00:00|11971.5|11970|11989.3|11988.4|11994.5|11993|11963.4|11962.2|10458
1658732400000|2022-07-25 07:00:00|11989.1|11988.2|11994.4|11992.9|11999.7|11998.8|11971.2|11970|12341
1658736000000|2022-07-25 08:00:00|11994.1|11992.6|12028|12027.1|12030.2|12029.3|11981.3|11979.6|13025
1658739600000|2022-07-25 09:00:00|12027.8|12026.9|12051.4|12050.5|12058.2|12057.3|12023|12022.1|10133
1658743200000|2022-07-25 10:00:00|12051.3|12050.4|12054.6|12053.7|12054.6|12053.7|12024|12023.1|8867
1658746800000|2022-07-25 11:00:00|12054.4|12053.5|12059.9|12059|12083.3|12082.4|12049.2|12048.3|10349
1658750400000|2022-07-25 12:00:00|12059.8|12058.9|12071.1|12070.2|12075.7|12074.8|12055.9|12055|11157
1658754000000|2022-07-25 13:00:00|12071.2|12070.3|12069.4|12068.5|12087.1|12086.2|12063.5|12062.6|11551
1658757600000|2022-07-25 14:00:00|12069.2|12068.3|12045.8|12044.9|12076.9|12076|12025.4|12024.5|14254
1658761200000|2022-07-25 15:00:00|12045.7|12044.8|12040.9|12040|12051.6|12050.7|12035|12033.8|9674
1658764800000|2022-07-25 16:00:00|12040.8|12039.9|12051.5|12050.6|12054.6|12053.7|12035|12034.1|6809
1658768400000|2022-07-25 17:00:00|12051.4|12050.5|12053.4|12052.5|12059.2|12058.3|12047|12046.1|6629
1658772000000|2022-07-25 18:00:00|12053.2|12052.3|12048.5|12047.6|12060|12059.1|12047.6|12046.7|6227
1658775600000|2022-07-25 19:00:00|12048.6|12047.7|12053.7|12052.8|12055.4|12054.1|12046.3|12045.2|5649
1658779200000|2022-07-25 20:00:00|12053.8|12052.9|12051.6|12040.6|12055.4|12054|12047.9|12039.9|2609
1658782800000|2022-07-25 21:00:00|12051.7|12040.7|12049|12042.2|12056.6|12046.7|12046.7|12035.7|5160
1658786400000|2022-07-25 22:00:00|12049.1|12042|12051|12048.5|12054.5|12051.1|12048.6|12040.6|4969
1658790000000|2022-07-25 23:00:00|12050.8|12048.6|12054.6|12053.1|12055.8|12054.3|12049.2|12047.9|4536
1658793600000|2022-07-26 00:00:00|12054.7|12053.2|12060.2|12058.7|12064.6|12063.3|12054.4|12052.9|6004
1658797200000|2022-07-26 01:00:00|12060|12059.1|12079.8|12078.3|12087.3|12086.2|12058|12056.9|8460
1658800800000|2022-07-26 02:00:00|12080|12078.5|12083.1|12082.2|12091.2|12089.9|12073.3|12072.4|5882
1658804400000|2022-07-26 03:00:00|12083.2|12082.3|12068.5|12067|12084.5|12083.3|12065.1|12064.2|6379
1658808000000|2022-07-26 04:00:00|12068.4|12066.9|12063.6|12062.7|12069.8|12068.3|12061|12060.1|4817
1658811600000|2022-07-26 05:00:00|12063.7|12062.8|12052.1|12050.6|12072|12070.7|12050.6|12049.4|5905
1658815200000|2022-07-26 06:00:00|12052|12050.5|12042.3|12041.4|12067.6|12066.7|12040.9|12040|7817
1658818800000|2022-07-26 07:00:00|12042.1|12041.2|12045.3|12044.4|12059.6|12058.6|12035.4|12034.2|11725
1658822400000|2022-07-26 08:00:00|12045.4|12044.5|12034.4|12033.5|12048.7|12047.8|12030.9|12030|9613
1658826000000|2022-07-26 09:00:00|12034.5|12033.6|12013.3|12012.4|12035.4|12034.5|12004.5|12003.6|9010
1658829600000|2022-07-26 10:00:00|12013.2|12012.3|12000.3|11999.4|12016.7|12015.8|11981.7|11980.7|11210
1658833200000|2022-07-26 11:00:00|12000.5|11999.6|11981.7|11980.8|12004.4|12003.5|11972.7|11971.4|9611
1658836800000|2022-07-26 12:00:00|11981.9|11981|12003.2|12002.3|12005|12003.9|11964.4|11963.2|10841
1658840400000|2022-07-26 13:00:00|12003.3|12002.4|12018|12014.5|12024.5|12023|11990.5|11989|12883
1658844000000|2022-07-26 14:00:00|12017.7|12013|12047.6|12046.7|12047.9|12047|11999.9|11999|14759
1658847600000|2022-07-26 15:00:00|12047.8|12046.9|12035.7|12034.8|12054.6|12053.7|12020.6|12019.7|9473
1658851200000|2022-07-26 16:00:00|12035.5|12034.6|12025.7|12024.8|12036|12035.1|12016.3|12015.3|7601
1658854800000|2022-07-26 17:00:00|12025.6|12024.7|12030|12029.1|12036.6|12035.7|12022.7|12021.8|6207
1658858400000|2022-07-26 18:00:00|12030.3|12029.4|12028.2|12027.3|12042.6|12041.7|12024.5|12023.4|6513
1658862000000|2022-07-26 19:00:00|12028.4|12027.5|12021.4|12020.5|12031.9|12030.8|12021.4|12020.5|6273
1658865600000|2022-07-26 20:00:00|12021.5|12020.6|12037.5|12026.5|12038.1|12033.5|12021.5|12020.6|4140
1658869200000|2022-07-26 21:00:00|12036.8|12025.8|12034.4|12028.8|12043.9|12032.9|12027.8|12016.8|5714
1658872800000|2022-07-26 22:00:00|12033.7|12028.9|12040.6|12038|12042.5|12040.5|12031.4|12022.7|7095
1658876400000|2022-07-26 23:00:00|12040.4|12037.9|12036.1|12035.2|12043|12041|12035.3|12033.8|5272
1658880000000|2022-07-27 00:00:00|12036|12035.1|12045.1|12044.2|12054.3|12053.1|12035.6|12034.5|8032
1658883600000|2022-07-27 01:00:00|12045|12044.1|12048.9|12047.4|12051.9|12050.9|12038.4|12036.3|9830
1658887200000|2022-07-27 02:00:00|12049.2|12048|12047.2|12046.3|12054.9|12053.6|12040.1|12038.8|6937
1658890800000|2022-07-27 03:00:00|12047.1|12046.2|12050.2|12049.3|12058.2|12057.1|12045.9|12044.7|5870
1658894400000|2022-07-27 04:00:00|12050.3|12049.4|12060|12059.1|12060.1|12059.2|12049|12047.8|5608
1658898000000|2022-07-27 05:00:00|12060.1|12059.2|12060.8|12059.9|12062.2|12061.3|12051.3|12050.4|5989
1658901600000|2022-07-27 06:00:00|12061.1|12059.6|12042.7|12041.8|12075.3|12074.1|12040.7|12039.8|9839
1658905200000|2022-07-27 07:00:00|12042.9|12042|12052|12050.5|12059.6|12058.7|12036.7|12035.8|12453
1658908800000|2022-07-27 08:00:00|12051.6|12050.7|12060.4|12059.5|12069.9|12069|12046.1|12045.2|10042
1658912400000|2022-07-27 09:00:00|12060.3|12059.4|12070.7|12069.8|12088.3|12087.4|12057.7|12056.8|9235
1658916000000|2022-07-27 10:00:00|12070.8|12069.9|12059.8|12058.3|12072|12071.1|12057.2|12056|8422
1658919600000|2022-07-27 11:00:00|12059.1|12058.2|12065.6|12064.7|12075.8|12074.9|12058.9|12057.8|9666
1658923200000|2022-07-27 12:00:00|12065.7|12064.8|12047.4|12046.5|12069.2|12068.3|12043.1|12042.2|10385
1658926800000|2022-07-27 13:00:00|12047.5|12046.6|12049.2|12048.3|12059.1|12058.2|12035.7|12034.8|11281
1658930400000|2022-07-27 14:00:00|12049.1|12048.2|12033.1|12032.2|12058.3|12057.4|12021.8|12020.9|11992
1658934000000|2022-07-27 15:00:00|12033.2|12032.3|12025.5|12024.6|12051.9|12051|12021|12019.9|10311
1658937600000|2022-07-27 16:00:00|12025.7|12024.8|12039|12038.1|12046.1|12045.2|12024.3|12023.1|7868
1658941200000|2022-07-27 17:00:00|12039.3|12038.4|12047.8|12041.7|12063.8|12062.7|12038.7|12036.3|7335
1658944800000|2022-07-27 18:00:00|12047.4|12042.6|12167.2|12165.7|12178.5|12176.9|12030.9|12028.7|25082
1658948400000|2022-07-27 19:00:00|12167.4|12165.9|12166.8|12165.9|12187.3|12185.8|12156.2|12154.1|18442
1658952000000|2022-07-27 20:00:00|12166.5|12165.6|12163.3|12152.3|12166.5|12165.6|12153.1|12151.6|6105
1658955600000|2022-07-27 21:00:00|12163.6|12152.6|12161.5|12156|12171.7|12160.7|12152.4|12143.7|3995
1658959200000|2022-07-27 22:00:00|12160.2|12154.2|12157.7|12155.2|12169.7|12160.7|12149.8|12147.8|13637
1658962800000|2022-07-27 23:00:00|12157.5|12155.1|12162.9|12161.4|12169.4|12168|12156.8|12155|6109
1658966400000|2022-07-28 00:00:00|12162.7|12161.8|12149.5|12148|12171|12170.1|12142.9|12141.5|7423
1658970000000|2022-07-28 01:00:00|12149.8|12148.3|12168.6|12167.1|12187.5|12186|12146.7|12145.7|12399
1658973600000|2022-07-28 02:00:00|12168.7|12167.2|12169.7|12168.8|12172.4|12170.9|12156.7|12155.4|8375
1658977200000|2022-07-28 03:00:00|12169.6|12168.7|12165.4|12164.5|12178.3|12177|12160.1|12159.1|5424
1658980800000|2022-07-28 04:00:00|12165.5|12164.6|12160.2|12159.3|12171.6|12170.1|12154.7|12153.3|6724
1658984400000|2022-07-28 05:00:00|12160.1|12159.2|12178.4|12176.9|12182.1|12181|12154.4|12153.5|5722
1658988000000|2022-07-28 06:00:00|12178.5|12177|12171.6|12170.1|12184.6|12183.4|12155.8|12154.8|10664
1658991600000|2022-07-28 07:00:00|12171.7|12170.8|12184|12183.1|12184.6|12183.7|12155.2|12153.7|12982
1658995200000|2022-07-28 08:00:00|12183.9|12183|12187.8|12186.9|12192|12191.1|12175.8|12174.9|11485
1658998800000|2022-07-28 09:00:00|12187.3|12186.4|12129.5|12128.6|12187.3|12186.4|12129|12127.8|9937
1659002400000|2022-07-28 10:00:00|12129.9|12129|12118.3|12117.4|12141.8|12140.7|12109.3|12108.4|11231
1659006000000|2022-07-28 11:00:00|12118.4|12117.5|12121.3|12120.4|12127|12126.1|12105.2|12103.7|9785
1659009600000|2022-07-28 12:00:00|12121.1|12120.2|12140|12139.1|12148|12147.1|12103.8|12102.9|15289
1659013200000|2022-07-28 13:00:00|12139.1|12138.2|12122.4|12121.5|12166.6|12165.7|12114.3|12113.4|16515
1659016800000|2022-07-28 14:00:00|12122.5|12121.6|12130.4|12129.5|12133.3|12132.4|12109.5|12108.6|14408
1659020400000|2022-07-28 15:00:00|12130.5|12129.6|12127.5|12126.6|12135.7|12134.8|12112.3|12111.4|10594
1659024000000|2022-07-28 16:00:00|12126.7|12125.8|12130.8|12129.9|12130.8|12129.9|12111.1|12110.2|7436
1659027600000|2022-07-28 17:00:00|12130.9|12130|12138.9|12138|12145.3|12144.4|12130.1|12129.2|6081
1659031200000|2022-07-28 18:00:00|12138.8|12137.9|12151.1|12150.2|12151.2|12150.3|12133.3|12132.4|5979
1659034800000|2022-07-28 19:00:00|12151.3|12150.4|12167.2|12166.3|12168.7|12167.5|12150.8|12149.9|6325
1659038400000|2022-07-28 20:00:00|12167.3|12166.4|12183.9|12177|12184.7|12183.2|12166.1|12165|3531
1659042000000|2022-07-28 21:00:00|12185.4|12175.3|12181.5|12173.4|12186.5|12177.8|12176.5|12166.7|6596
1659045600000|2022-07-28 22:00:00|12181.2|12172.7|12177.5|12176|12181.9|12176.2|12164.8|12161.3|9960
1659049200000|2022-07-28 23:00:00|12177.8|12176.3|12173.7|12172.2|12179.6|12177.8|12169.1|12168.2|5712
1659052800000|2022-07-29 00:00:00|12173.6|12172.7|12174.4|12173.5|12178.3|12177.4|12167.5|12166.5|8004
1659056400000|2022-07-29 01:00:00|12174.5|12173.6|12171.4|12170.5|12181.8|12180.8|12164.1|12163.2|8365
1659060000000|2022-07-29 02:00:00|12171.2|12170.3|12169.1|12168.2|12172.6|12171.7|12163.3|12162.4|6780
1659063600000|2022-07-29 03:00:00|12169.2|12168.3|12191|12189.5|12197.9|12196.4|12164.5|12163.6|10611
1659067200000|2022-07-29 04:00:00|12190.1|12189.2|12188.8|12187.3|12204.9|12203.4|12185.4|12184.4|7795
1659070800000|2022-07-29 05:00:00|12188.6|12187.7|12194|12192.5|12202.8|12201.8|12187.3|12186|9216
1659074400000|2022-07-29 06:00:00|12194.2|12192.7|12239|12238.1|12239.9|12238.7|12189.5|12188.3|13145
1659078000000|2022-07-29 07:00:00|12238.9|12238|12215.2|12213.7|12246.2|12245.3|12205.1|12204.2|12663
1659081600000|2022-07-29 08:00:00|12215|12214.1|12170.2|12169.3|12215.3|12214.1|12155.8|12154.6|12393
1659085200000|2022-07-29 09:00:00|12170.1|12169.2|12151|12149.5|12177.8|12176.8|12137.8|12136.9|10258
1659088800000|2022-07-29 10:00:00|12150.7|12149.8|12183.8|12182.3|12187.3|12186.3|12143.7|12142.8|10703
1659092400000|2022-07-29 11:00:00|12183.9|12182.4|12155.2|12153.7|12183.9|12182.4|12146.9|12145.6|10733
1659096000000|2022-07-29 12:00:00|12154.9|12153.4|12115.5|12114.6|12155|12153.9|12106.4|12105.4|14315
1659099600000|2022-07-29 13:00:00|12115.6|12114.7|12083|12081.5|12116|12115.1|12063.6|12062.7|14988
1659103200000|2022-07-29 14:00:00|12087.5|12080.9|12163.1|12161.6|12171.5|12170.6|12068.1|12063.4|16614
1659106800000|2022-07-29 15:00:00|12163|12161.5|12182.5|12181.6|12187.2|12186.3|12157.7|12156.8|13936
1659110400000|2022-07-29 16:00:00|12182.4|12181.5|12169.1|12168.2|12184.5|12183.6|12152.7|12151.8|8319
1659114000000|2022-07-29 17:00:00|12169.2|12168.3|12163.3|12162.4|12170.6|12169.7|12152.3|12151.4|6158
1659117600000|2022-07-29 18:00:00|12163.4|12162.5|12175.2|12174.3|12177.8|12176.9|12158.5|12157.6|5046
1659121200000|2022-07-29 19:00:00|12175.3|12174.4|12179.1|12177.6|12180.1|12179.2|12166.7|12165.5|5574
1659124800000|2022-07-29 20:00:00|12179.3|12177.1|12185.2|12175.9|12190.2|12188.6|12167.9|12156.9|2646
1659297600000|2022-07-31 20:00:00|12176.5|12155.5|12174.4|12153.4|12176.5|12155.5|12174.4|12153.4|48
1659301200000|2022-07-31 21:00:00|12182.4|12161.4|12181.4|12170.4|12187.8|12176.8|12168.2|12157.2|1576
1659304800000|2022-07-31 22:00:00|12183.1|12172.1|12173.5|12170.2|12185.1|12174.1|12159.2|12153.3|10425
1659308400000|2022-07-31 23:00:00|12173|12170.3|12168.9|12167.4|12173|12171.1|12164.3|12162.9|5641
1659312000000|2022-08-01 00:00:00|12169|12167.5|12173.8|12172.9|12189.1|12188.1|12163.6|12162.4|7751
1659315600000|2022-08-01 01:00:00|12173.7|12172.8|12188.8|12187.9|12197.1|12195.8|12168.9|12168|9202
1659319200000|2022-08-01 02:00:00|12188.9|12188|12196.8|12195.9|12199.3|12198|12184.1|12182.9|5809
1659322800000|2022-08-01 03:00:00|12196.9|12196|12183|12182.1|12198.3|12197.4|12180|12179.1|4958
1659326400000|2022-08-01 04:00:00|12182.9|12182|12183|12182.1|12189.1|12187.9|12177.4|12176.4|4530
1659330000000|2022-08-01 05:00:00|12183.1|12182.2|12180.6|12179.1|12186.7|12185.8|12175|12174.1|4756
1659333600000|2022-08-01 06:00:00|12179.9|12179|12194|12193.1|12201.4|12200|12176|12174.9|8349
1659337200000|2022-08-01 07:00:00|12194.1|12193.2|12197.5|12196.6|12207.4|12206.1|12184.8|12183.9|10349
1659340800000|2022-08-01 08:00:00|12197.3|12196.4|12231.1|12230.2|12231.3|12230.3|12195.4|12194.1|9394
1659344400000|2022-08-01 09:00:00|12231.4|12230.5|12246.1|12245.2|12259.8|12258.9|12227.7|12226.8|8710
1659348000000|2022-08-01 10:00:00|12246.2|12245.3|12243.5|12242.6|12262.4|12261.3|12239.8|12238.9|7825
1659351600000|2022-08-01 11:00:00|12243.6|12242.7|12226.9|12226|12250.3|12249.4|12219.1|12218.2|9488
1659355200000|2022-08-01 12:00:00|12227|12226.1|12248.3|12247.4|12249.9|12249|12219.8|12218.9|9935
1659358800000|2022-08-01 13:00:00|12248.4|12247.5|12264.8|12258.9|12273.6|12272.7|12235.7|12234.8|13955
1659362400000|2022-08-01 14:00:00|12265.3|12258.8|12282.7|12281.8|12293.9|12293|12248|12245.8|16067
1659366000000|2022-08-01 15:00:00|12282.9|12282|12276|12275.1|12283.8|12282.9|12263.6|12262.7|10193
1659369600000|2022-08-01 16:00:00|12275.9|12275|12277.7|12276.8|12285|12284.1|12272.5|12271.6|8113
1659373200000|2022-08-01 17:00:00|12277.4|12276.5|12258.9|12258|12277.8|12276.9|12248|12247.1|7534
1659376800000|2022-08-01 18:00:00|12258.8|12257.9|12254.1|12253.2|12262|12261.1|12241.8|12240.9|6891
1659380400000|2022-08-01 19:00:00|12254.2|12253.3|12256.8|12255.9|12259.6|12258.7|12247.8|12246.8|7357
1659384000000|2022-08-01 20:00:00|12256.3|12255.4|12256.3|12245.3|12258.3|12257.1|12252.5|12245.1|3051
1659387600000|2022-08-01 21:00:00|12258.6|12247.6|12259|12248|12271.4|12260.4|12251|12240|4637
1659391200000|2022-08-01 22:00:00|12264.3|12253.3|12258.8|12257.3|12264.4|12258.8|12253.6|12247.1|9232
1659394800000|2022-08-01 23:00:00|12258.6|12257.1|12258.1|12256.6|12261.3|12259.8|12251.6|12250.2|4611
1659398400000|2022-08-02 00:00:00|12258.4|12256.9|12270.5|12269.6|12280.4|12278.9|12245.7|12244.5|11073
1659402000000|2022-08-02 01:00:00|12270.4|12269.5|12257.9|12257|12277.1|12276.2|12255.1|12254.2|10890
1659405600000|2022-08-02 02:00:00|12258.2|12257.3|12259.5|12258.6|12262.4|12261.3|12252|12251.1|7784
1659409200000|2022-08-02 03:00:00|12259.4|12258.5|12258.1|12257.2|12265.2|12263.7|12249.3|12248.2|7209
1659412800000|2022-08-02 04:00:00|12258.2|12257.3|12249.4|12248.5|12263.4|12262.5|12245|12243.8|8160
1659416400000|2022-08-02 05:00:00|12249.3|12248.4|12245.4|12243.9|12256.9|12255.4|12239.9|12239|9772
1659420000000|2022-08-02 06:00:00|12244.9|12243.4|12221.4|12220.5|12244.9|12243.4|12219.7|12218.8|10976
1659423600000|2022-08-02 07:00:00|12221.2|12220.3|12202.2|12201.3|12223.3|12222.4|12189.7|12188.8|13244
1659427200000|2022-08-02 08:00:00|12202.4|12201.5|12192.1|12191.2|12206.7|12205.8|12186.5|12185.5|11736
1659430800000|2022-08-02 09:00:00|12192.2|12191.3|12218.8|12217.9|12221.8|12220.9|12191.7|12190.6|10757
1659434400000|2022-08-02 10:00:00|12218.7|12217.8|12204.3|12203.4|12219.9|12219|12201.2|12200.3|9034
1659438000000|2022-08-02 11:00:00|12204.4|12203.5|12217.9|12217|12228.2|12227.3|12200.6|12199.7|8866
1659441600000|2022-08-02 12:00:00|12217.8|12216.9|12221.8|12220.9|12225.2|12224.3|12206.2|12205.3|10792
1659445200000|2022-08-02 13:00:00|12221.7|12220.8|12212.8|12211.3|12241.6|12240.7|12202.7|12201.6|14663
1659448800000|2022-08-02 14:00:00|12212.7|12211.2|12218.6|12217.7|12225.8|12224.6|12180.8|12179.4|16691
1659452400000|2022-08-02 15:00:00|12218.5|12217.6|12220.3|12219.4|12234.5|12233.2|12205.4|12204.2|12003
1659456000000|2022-08-02 16:00:00|12220.5|12219|12214.7|12213.8|12226.2|12225.3|12211.9|12211|9493
1659459600000|2022-08-02 17:00:00|12214.6|12213.7|12191.5|12190.6|12214.8|12213.9|12176.5|12175.2|9599
1659463200000|2022-08-02 18:00:00|12191.6|12190.7|12169.4|12168.5|12194.6|12193.7|12167.3|12166.4|8226
1659466800000|2022-08-02 19:00:00|12169.5|12168.6|12168.2|12167.3|12180.1|12179.2|12167.2|12166.3|7560
1659470400000|2022-08-02 20:00:00|12168.9|12168|12171.8|12160.8|12173.5|12169.4|12159.3|12156.3|3416
1659474000000|2022-08-02 21:00:00|12171.7|12160.7|12166.8|12159.3|12177.8|12166.8|12163.2|12155.5|11258
1659477600000|2022-08-02 22:00:00|12168|12157|12161|12159.5|12174.9|12172.4|12157.9|12155.7|10136
1659481200000|2022-08-02 23:00:00|12160.9|12159.4|12144.4|12142.9|12165|12163.5|12141.3|12140|6604
1659484800000|2022-08-03 00:00:00|12144.2|12142.7|12147.7|12146.8|12155.8|12154.6|12135.3|12133.7|8951
1659488400000|2022-08-03 01:00:00|12147.6|12146.7|12162.3|12161.4|12164.1|12163.1|12146.2|12145.1|9296
1659492000000|2022-08-03 02:00:00|12162.4|12161.5|12175.2|12174.3|12176.6|12175.4|12160.7|12159.8|8456
1659495600000|2022-08-03 03:00:00|12175.4|12174.5|12187.3|12186.4|12189.7|12188.5|12172.2|12171.3|7372
1659499200000|2022-08-03 04:00:00|12187.2|12186.3|12180.6|12179.7|12194.7|12193.8|12174.8|12173.9|7444
1659502800000|2022-08-03 05:00:00|12180.5|12179.6|12169.3|12168.4|12182.2|12181.3|12166.5|12165.6|6786
1659506400000|2022-08-03 06:00:00|12169.1|12168.2|12168.6|12167.7|12181.1|12180.2|12157.9|12157|10265
1659510000000|2022-08-03 07:00:00|12168.7|12167.8|12191.1|12190.2|12204.1|12203.2|12166.6|12165.7|12463
1659513600000|2022-08-03 08:00:00|12191.4|12190.5|12178.9|12178|12208.4|12207.3|12172.4|12171.3|9747
1659517200000|2022-08-03 09:00:00|12179|12178.1|12171.8|12170.9|12193.2|12192.2|12167.3|12166.4|9003
1659520800000|2022-08-03 10:00:00|12171.9|12171|12182.4|12181.5|12194.6|12193.7|12171.4|12170.5|9451
1659524400000|2022-08-03 11:00:00|12182.3|12181.4|12190.8|12189.9|12206.2|12205.3|12180.6|12179.6|9674
1659528000000|2022-08-03 12:00:00|12190.7|12189.8|12175.5|12174.6|12197.1|12196.2|12169.4|12168.5|10149
1659531600000|2022-08-03 13:00:00|12175.3|12174.4|12153|12144.9|12180.6|12179.7|12148.4|12142.7|11302
1659535200000|2022-08-03 14:00:00|12150.9|12145.4|12109.6|12108.7|12150.9|12145.4|12104.9|12103.6|17814
1659538800000|2022-08-03 15:00:00|12109.5|12108.6|12131.8|12130.9|12132|12131.1|12100.6|12099.7|11043
1659542400000|2022-08-03 16:00:00|12131.9|12131|12143.1|12142.2|12153|12152.1|12124.7|12123.8|8724
1659546000000|2022-08-03 17:00:00|12143.2|12142.3|12148.9|12148|12152.3|12151.4|12138.7|12137.8|6063
1659549600000|2022-08-03 18:00:00|12149|12148.1|12145.5|12144.6|12156|12155.1|12140.5|12139|6736
1659553200000|2022-08-03 19:00:00|12145.7|12144.8|12146.7|12145.8|12155.6|12154.7|12138.3|12137.3|7236
1659556800000|2022-08-03 20:00:00|12147|12146.1|12151.6|12140.6|12152.1|12150.5|12144.5|12140|3753
1659560400000|2022-08-03 21:00:00|12150.9|12139.9|12151.4|12140.9|12159.7|12148.7|12141.1|12130.1|2384
1659564000000|2022-08-03 22:00:00|12151.9|12141.9|12141.8|12139.5|12155.9|12146|12140.2|12136.8|6650
1659567600000|2022-08-03 23:00:00|12141.7|12139.8|12138.5|12137.6|12143.3|12142|12137.4|12136.4|3525
1659571200000|2022-08-04 00:00:00|12138.6|12137.7|12159.7|12158.8|12161|12160.1|12137.6|12136.6|6512
1659574800000|2022-08-04 01:00:00|12159.5|12158.6|12151.2|12150.3|12169|12167.5|12150.4|12149.5|7339
1659578400000|2022-08-04 02:00:00|12151.3|12150.4|12150.8|12149.9|12156.9|12155.8|12145|12144.1|4877
1659582000000|2022-08-04 03:00:00|12150.9|12150|12151.2|12150.3|12158.5|12157.6|12147.9|12147|4180
1659585600000|2022-08-04 04:00:00|12151.1|12150.2|12156.2|12155.3|12160.3|12159.4|12151|12150.1|3676
1659589200000|2022-08-04 05:00:00|12156.3|12155.4|12146|12144.5|12161.1|12160.2|12145.2|12144.1|5104
1659592800000|2022-08-04 06:00:00|12145.9|12144.4|12148.7|12147.8|12153.9|12153|12129|12127.8|9731
1659596400000|2022-08-04 07:00:00|12148.6|12147.7|12167.1|12166.2|12176.7|12175.7|12142.3|12141.2|10177
1659600000000|2022-08-04 08:00:00|12167|12166.1|12165.6|12164.7|12173.2|12171.9|12146.8|12145.9|9377
1659603600000|2022-08-04 09:00:00|12165.5|12164.6|12180.2|12179.3|12181.4|12180.5|12162.6|12161.7|7543
1659607200000|2022-08-04 10:00:00|12180.3|12179.4|12189|12178|12196.8|12195.9|12178.1|12173.3|7511
1659610800000|2022-08-04 11:00:00|12188.9|12177.9|12086.8|12085.3|12222.6|12211.6|12066.5|12065|18094
1659614400000|2022-08-04 12:00:00|12086.7|12085.2|12113.2|12112.3|12120.5|12119.6|12072.7|12071.5|14208
1659618000000|2022-08-04 13:00:00|12113.3|12112.4|12106.3|12105.4|12119.8|12118.9|12090.6|12089.7|13152
1659621600000|2022-08-04 14:00:00|12106.4|12105.5|12110.3|12109.4|12123.1|12122.2|12095.9|12094.7|13679
1659625200000|2022-08-04 15:00:00|12110.6|12109.7|12140.4|12139.5|12144.5|12143.5|12106.9|12106|10767
1659628800000|2022-08-04 16:00:00|12140.5|12139.6|12146.4|12145.5|12162|12161.1|12137.1|12135.9|8548
1659632400000|2022-08-04 17:00:00|12146.3|12145.4|12160.8|12159.9|12162.5|12161.6|12144.9|12144|5896
1659636000000|2022-08-04 18:00:00|12160.7|12159.8|12175.8|12174.9|12176.3|12175.4|12159.2|12158.3|5745
1659639600000|2022-08-04 19:00:00|12176.1|12175.2|12169.5|12168.6|12176.2|12175.3|12167.3|12166|7079
1659643200000|2022-08-04 20:00:00|12169.4|12168.5|12165.5|12154.5|12171.4|12170.3|12158.3|12152.4|3509
1659646800000|2022-08-04 21:00:00|12165.8|12154.8|12161.4|12152.5|12167.6|12158.8|12158.2|12150.9|2621
1659650400000|2022-08-04 22:00:00|12161.8|12153.1|12160|12156.8|12166.2|12158.8|12157.8|12152.6|11714
1659654000000|2022-08-04 23:00:00|12159.9|12157|12159.4|12157.9|12164.9|12163|12155.3|12153.7|5739
1659657600000|2022-08-05 00:00:00|12159.3|12157.8|12138.6|12137.7|12159.5|12158|12135.2|12134|5731
1659661200000|2022-08-05 01:00:00|12138.5|12137.6|12141.5|12140.6|12144.6|12143.6|12130.7|12129.8|6792
1659664800000|2022-08-05 02:00:00|12141.6|12140.7|12139.6|12138.7|12147.2|12146.3|12138.1|12137.2|5821
1659668400000|2022-08-05 03:00:00|12139.8|12138.9|12144.1|12143.2|12147.6|12146.4|12138.2|12137|4154
1659672000000|2022-08-05 04:00:00|12144|12143.1|12141.3|12140.4|12145.7|12144.8|12137.1|12136.2|3567
1659675600000|2022-08-05 05:00:00|12141.2|12140.3|12145.5|12144|12150.4|12149.5|12137.9|12137|4774
1659679200000|2022-08-05 06:00:00|12145.4|12143.9|12163.7|12162.2|12165.9|12164.4|12136.2|12135.3|8081
1659682800000|2022-08-05 07:00:00|12163.4|12162.5|12155.4|12154.5|12169.8|12168.9|12153.1|12152.2|8277
1659686400000|2022-08-05 08:00:00|12155.5|12154.6|12145|12144.1|12157.4|12156.5|12138.5|12137.3|7732
1659690000000|2022-08-05 09:00:00|12145.1|12144.2|12134.6|12133.7|12149.3|12148.4|12125.7|12124.8|7009
1659693600000|2022-08-05 10:00:00|12134.4|12133.5|12142|12141.1|12144.9|12144|12125.3|12124.4|6506
1659697200000|2022-08-05 11:00:00|12141.8|12140.9|12140|12139.1|12148|12147.1|12136.1|12135.2|7453
1659700800000|2022-08-05 12:00:00|12140.1|12139.2|12027.8|12026.9|12149.6|12148.2|12026|12024.5|16158
1659704400000|2022-08-05 13:00:00|12027.2|12026.3|12049.9|12049|12055.3|12054.2|12003.9|12003|17303
1659708000000|2022-08-05 14:00:00|12049.8|12048.9|12062.9|12062|12070.6|12069.7|12036.8|12035.7|14587
1659711600000|2022-08-05 15:00:00|12062.1|12061.2|12060.9|12060|12063.2|12062.3|12039.7|12038.8|11018
1659715200000|2022-08-05 16:00:00|12061|12060.1|12078.5|12077|12084.9|12084|12055.2|12054.2|9470
1659718800000|2022-08-05 17:00:00|12078.3|12076.8|12074.1|12073.2|12095|12093.9|12073.2|12072.3|8746
1659722400000|2022-08-05 18:00:00|12074.2|12073.3|12064.6|12063.7|12078.7|12077.6|12062.4|12061.3|7113
1659726000000|2022-08-05 19:00:00|12064.5|12063.6|12069.9|12068.4|12077.4|12075.9|12061.6|12060.7|7886
1659729600000|2022-08-05 20:00:00|12070|12068.5|12073.4|12065.2|12080.6|12077|12068.7|12062.2|4737
1659902400000|2022-08-07 20:00:00|12092.5|12078.8|12075.6|12057.9|12093.2|12078.8|12069.6|12054.4|190
1659906000000|2022-08-07 21:00:00|12072.7|12066.2|12070.6|12064.6|12078.3|12068|12069.3|12059.8|1239
1659909600000|2022-08-07 22:00:00|12071.5|12063.8|12061.6|12058.8|12073|12066.2|12058.5|12055.5|9023
1659913200000|2022-08-07 23:00:00|12061.5|12058.9|12061.9|12060.4|12065.2|12063.5|12058.6|12057.4|3773
1659916800000|2022-08-08 00:00:00|12062|12060.5|12057|12056.1|12066.1|12064.9|12048.1|12047.2|7330
1659920400000|2022-08-08 01:00:00|12056.9|12056|12071.7|12070.8|12074.5|12073.6|12055.9|12054.9|5029
1659924000000|2022-08-08 02:00:00|12071.8|12070.9|12075.1|12074.2|12078.5|12077.3|12063.4|12062.1|5507
1659927600000|2022-08-08 03:00:00|12075|12074.1|12080|12078.5|12080.9|12080|12070.3|12069.4|4308
1659931200000|2022-08-08 04:00:00|12079.7|12078.8|12077.1|12076.2|12079.7|12078.8|12071.7|12070.8|2276
1659934800000|2022-08-08 05:00:00|12077.2|12076.3|12077|12075.5|12083.7|12082.8|12072.4|12071.5|3681
1659938400000|2022-08-08 06:00:00|12077.1|12075.6|12083.5|12082.6|12086.1|12085.2|12069.4|12068.4|7824
1659942000000|2022-08-08 07:00:00|12083.4|12082.5|12117.7|12116.8|12123.6|12122.7|12079.4|12078.5|9435
1659945600000|2022-08-08 08:00:00|12117.6|12116.7|12086|12085.1|12117.6|12116.7|12074.5|12073.6|8078
1659949200000|2022-08-08 09:00:00|12085.9|12085|12088.5|12087.6|12088.6|12087.7|12072.1|12071.2|6684
1659952800000|2022-08-08 10:00:00|12088.4|12087.5|12105.3|12104.4|12106.4|12105.5|12078|12077|7099
1659956400000|2022-08-08 11:00:00|12105.4|12104.5|12117.3|12116.4|12117.9|12117|12092.5|12091.6|7590
1659960000000|2022-08-08 12:00:00|12117.4|12116.5|12121.4|12120.5|12122.5|12121.6|12104.7|12103.8|8369
1659963600000|2022-08-08 13:00:00|12121.6|12120.7|12123.5|12122.6|12136.5|12135.6|12105.7|12104.8|10333
1659967200000|2022-08-08 14:00:00|12123.9|12123|12120.6|12119.1|12138.4|12137.5|12115.5|12114.2|10605
1659970800000|2022-08-08 15:00:00|12120.3|12119.4|12096.5|12095.6|12122.7|12120.9|12093.1|12091.7|7026
1659974400000|2022-08-08 16:00:00|12096.4|12095.5|12077.6|12076.7|12106.5|12098.4|12076.6|12075.6|7754
1659978000000|2022-08-08 17:00:00|12077.5|12076.6|12089.8|12088.9|12092.8|12091.9|12075.7|12074.7|6714
1659981600000|2022-08-08 18:00:00|12090|12088.5|12071.7|12070.8|12094.1|12093|12069.1|12068.2|7722
1659985200000|2022-08-08 19:00:00|12071.8|12070.9|12080.3|12079.4|12081.2|12080|12071.7|12070.7|6217
1659988800000|2022-08-08 20:00:00|12080.4|12079.5|12087.4|12076.4|12088.7|12081.4|12076.6|12073.1|3591
1659992400000|2022-08-08 21:00:00|12087.7|12076.7|12082.8|12074.8|12101.1|12090.1|12080.7|12070.7|10287
1659996000000|2022-08-08 22:00:00|12082.5|12076.8|12079.4|12077.9|12085.9|12082.9|12079.1|12073.5|7999
1659999600000|2022-08-08 23:00:00|12079.8|12077.5|12085.8|12084.9|12089|12087.5|12079.4|12077.5|4116
1660003200000|2022-08-09 00:00:00|12086.1|12084.6|12078.8|12077.3|12089.5|12088.6|12075.6|12074.5|5158
1660006800000|2022-08-09 01:00:00|12079|12078.1|12072.5|12071.6|12082.4|12081.2|12070.8|12069.9|5530
1660010400000|2022-08-09 02:00:00|12072.2|12071.3|12079.5|12078.6|12080.1|12079.2|12071.9|12071|4046
1660014000000|2022-08-09 03:00:00|12079.6|12078.7|12083.7|12082.8|12086.1|12085.2|12078.1|12077.2|3249
1660017600000|2022-08-09 04:00:00|12083.9|12083|12085.1|12084.2|12086.3|12085.2|12079.5|12078.3|3254
1660021200000|2022-08-09 05:00:00|12085.5|12084.6|12092.1|12091.2|12093|12092|12082.4|12081.5|3492
1660024800000|2022-08-09 06:00:00|12092.4|12090.9|12084|12083.1|12093.1|12092.2|12073.6|12072.3|6400
1660028400000|2022-08-09 07:00:00|12083.6|12082.7|12088.5|12087.6|12089.5|12088.6|12066|12064.9|7840
1660032000000|2022-08-09 08:00:00|12088.4|12087.5|12119.4|12117.9|12123|12122|12087|12086|8490
1660035600000|2022-08-09 09:00:00|12119.1|12117.6|12126.7|12125.2|12131.1|12130|12113.7|12112.5|7867
1660039200000|2022-08-09 10:00:00|12126.8|12125.8|12107.3|12106.4|12128.8|12127.6|12098.7|12097.5|8518
1660042800000|2022-08-09 11:00:00|12107.4|12106.5|12098.3|12097.4|12112.1|12111.2|12095.2|12094.1|7847
1660046400000|2022-08-09 12:00:00|12098.6|12097.7|12107.7|12106.8|12119.7|12118.8|12097.9|12097|9064
1660050000000|2022-08-09 13:00:00|12107.6|12106.7|12113.6|12112.7|12117.8|12116.9|12101.9|12101|10639
1660053600000|2022-08-09 14:00:00|12113.3|12112.4|12088.6|12087.7|12129.8|12128.3|12087.2|12086.3|11533
1660057200000|2022-08-09 15:00:00|12088.7|12087.8|12087.7|12086.8|12095.9|12095|12079.4|12078.5|8221
1660060800000|2022-08-09 16:00:00|12088.1|12087.2|12083.3|12082.4|12094.8|12093.9|12076.7|12075.5|5954
1660064400000|2022-08-09 17:00:00|12083.5|12082.6|12077.6|12076.7|12087.1|12086.1|12070.5|12069.6|5194
1660068000000|2022-08-09 18:00:00|12077.7|12076.8|12068.8|12067.9|12082.2|12081.3|12063.6|12062.6|5140
1660071600000|2022-08-09 19:00:00|12068.7|12067.8|12073.4|12072.5|12075.6|12074.7|12065.2|12064.3|4578
1660075200000|2022-08-09 20:00:00|12073.3|12072.4|12082.8|12071.8|12084.7|12076.4|12071.8|12067.5|2938
1660078800000|2022-08-09 21:00:00|12083.9|12072.9|12079.1|12068.1|12096.5|12086.5|12076.3|12065.6|2271
1660082400000|2022-08-09 22:00:00|12078.9|12068.2|12074.6|12073.1|12081.1|12076.3|12073.1|12067.6|5842
1660086000000|2022-08-09 23:00:00|12074.5|12073|12072.3|12070.8|12077.1|12075.6|12071.1|12069.9|4209
1660089600000|2022-08-10 00:00:00|12072.2|12070.7|12069|12068.1|12076.8|12075.9|12065.5|12064.6|4488
1660093200000|2022-08-10 01:00:00|12068.7|12067.8|12075.8|12074.9|12078.9|12078|12066.5|12065.6|4808
1660096800000|2022-08-10 02:00:00|12075.9|12075|12081.5|12080.6|12084.2|12083.3|12074.9|12073.7|4101
1660100400000|2022-08-10 03:00:00|12081.4|12080.5|12082.7|12081.8|12084.4|12083.5|12079.9|12079|3247
1660104000000|2022-08-10 04:00:00|12082.8|12081.9|12083.9|12083|12085.6|12084.3|12079.7|12078.8|2903
1660107600000|2022-08-10 05:00:00|12083.8|12082.9|12080.1|12078.6|12085.5|12084.6|12079.1|12077.9|4040
1660111200000|2022-08-10 06:00:00|12080|12079.1|12076|12075.1|12080.3|12079.1|12068.1|12067.2|6238
1660114800000|2022-08-10 07:00:00|12075.9|12075|12087.9|12086.4|12091.4|12090.5|12073.3|12072.4|9074
1660118400000|2022-08-10 08:00:00|12087.5|12086.6|12095.7|12094.8|12106.2|12105.3|12082|12081.1|8273
1660122000000|2022-08-10 09:00:00|12095.9|12095|12090.3|12089.4|12104.4|12103.4|12089.1|12088.2|7082
1660125600000|2022-08-10 10:00:00|12090.4|12089.5|12097|12095.5|12101.3|12100.4|12081.7|12080.5|6542
1660129200000|2022-08-10 11:00:00|12097.1|12095.6|12125|12124.1|12125.6|12124.7|12093.7|12092.8|8046
1660132800000|2022-08-10 12:00:00|12125.2|12124.3|12219.8|12218.3|12251.9|12250.4|12105.8|12094.8|17260
1660136400000|2022-08-10 13:00:00|12220|12218.5|12226.7|12225.8|12239.4|12238.1|12191.8|12190.6|16517
1660140000000|2022-08-10 14:00:00|12227.1|12226.2|12259.9|12259|12270.1|12269.2|12221.5|12220.6|15545
1660143600000|2022-08-10 15:00:00|12259.7|12258.8|12244.2|12243.3|12277.8|12276.6|12238.8|12237.8|12589
1660147200000|2022-08-10 16:00:00|12244.4|12243.5|12248.3|12247.4|12253.5|12252.3|12235|12233.8|9407
1660150800000|2022-08-10 17:00:00|12248.4|12247.5|12251.9|12251|12261.9|12261|12241.3|12240.4|7550
1660154400000|2022-08-10 18:00:00|12251.8|12250.9|12225.7|12224.8|12253.1|12252.2|12224.7|12223.7|9169
1660158000000|2022-08-10 19:00:00|12225.6|12224.7|12219|12218.1|12226.4|12225.3|12212.2|12211.3|7652
1660161600000|2022-08-10 20:00:00|12218.9|12218|12228.2|12217.2|12228.2|12220.1|12211.5|12208.6|4726
1660165200000|2022-08-10 21:00:00|12227.9|12216.9|12220.5|12212.2|12238.3|12227.3|12214.1|12203.1|6668
1660168800000|2022-08-10 22:00:00|12222.3|12211.3|12220.1|12218.6|12223.6|12220.4|12215.8|12210.6|8173
1660172400000|2022-08-10 23:00:00|12220|12218.5|12210.9|12210|12220.4|12218.7|12206.1|12204.7|5363
1660176000000|2022-08-11 00:00:00|12211|12210.1|12209.7|12208.2|12218.4|12217.5|12206.1|12205.2|6268
1660179600000|2022-08-11 01:00:00|12209.2|12208.3|12194.9|12194|12210.2|12209.3|12189.7|12188.6|6592
1660183200000|2022-08-11 02:00:00|12195|12194.1|12185.8|12184.9|12195|12194.1|12182.7|12181.8|6271
1660186800000|2022-08-11 03:00:00|12185.9|12185|12193.2|12192.3|12200.5|12199|12182.8|12181.9|4469
1660190400000|2022-08-11 04:00:00|12193.1|12192.2|12191.2|12190.3|12204|12202.9|12191.2|12190.3|4008
1660194000000|2022-08-11 05:00:00|12191.1|12190.2|12195|12193.5|12197.7|12196.8|12184.1|12183.2|4560
1660197600000|2022-08-11 06:00:00|12194.8|12193.9|12224.4|12222.9|12225.8|12224.6|12186.2|12185.3|10126
1660201200000|2022-08-11 07:00:00|12224.5|12223|12225.7|12224.8|12232.8|12231.7|12218.8|12217.9|10663
1660204800000|2022-08-11 08:00:00|12225.6|12224.7|12242.7|12241.8|12246.1|12245.2|12218.1|12217.2|9959
1660208400000|2022-08-11 09:00:00|12242.6|12241.7|12222.5|12221.6|12242.9|12242|12212.8|12211.9|9124
1660212000000|2022-08-11 10:00:00|12222.3|12221.4|12206.7|12205.8|12223.4|12222.5|12194.8|12193.9|8445
1660215600000|2022-08-11 11:00:00|12206.8|12205.9|12210|12209.1|12225.9|12225|12199.2|12198.3|9273
1660219200000|2022-08-11 12:00:00|12209.9|12209|12235.9|12235|12245|12244.1|12207.5|12206.6|13045
1660222800000|2022-08-11 13:00:00|12235.8|12234.9|12243|12242.1|12248.7|12247.8|12218.6|12217.7|13780
1660226400000|2022-08-11 14:00:00|12242.8|12241.9|12224|12223.1|12249.9|12249|12214.8|12213.6|14048
1660230000000|2022-08-11 15:00:00|12224.1|12223.2|12228.9|12227.4|12230.5|12229.3|12196.9|12196|12387
1660233600000|2022-08-11 16:00:00|12228.8|12227.3|12224.4|12223.5|12231.3|12230|12216.2|12215.3|7919
1660237200000|2022-08-11 17:00:00|12224.8|12223.9|12205.9|12205|12227.3|12226.4|12201.9|12201|8448
1660240800000|2022-08-11 18:00:00|12205.8|12204.9|12200.6|12199.7|12205.9|12205|12191.8|12190.7|7852
1660244400000|2022-08-11 19:00:00|12200.2|12199.3|12191.1|12190.2|12200.6|12199.7|12186|12185|6430
1660248000000|2022-08-11 20:00:00|12190.9|12190|12209.5|12198.5|12214.7|12209.7|12190.1|12189|4289
1660251600000|2022-08-11 21:00:00|12209.4|12198.4|12203.5|12194.8|12210.3|12199.7|12201.6|12191.9|2307
1660255200000|2022-08-11 22:00:00|12201.3|12196.2|12200.4|12198.9|12207.6|12203.2|12199.7|12192.2|6828
1660258800000|2022-08-11 23:00:00|12200.5|12199|12195.6|12194.1|12200.6|12199.1|12190.2|12189.2|3283
1660262400000|2022-08-12 00:00:00|12195.7|12194.2|12185.2|12184.3|12201.9|12201|12177.9|12177|7143
1660266000000|2022-08-12 01:00:00|12185.1|12184.2|12181.2|12180.3|12193.9|12193|12179.8|12178.9|6178
1660269600000|2022-08-12 02:00:00|12181.1|12180.2|12184.8|12183.9|12186.5|12185.5|12179.3|12178.3|4758
1660273200000|2022-08-12 03:00:00|12184.6|12183.7|12190.2|12189.3|12195.3|12194.1|12183.3|12182.4|4485
1660276800000|2022-08-12 04:00:00|12190.3|12189.4|12190.2|12189.3|12197.6|12196.6|12189.1|12188.2|4303
1660280400000|2022-08-12 05:00:00|12190.1|12189.2|12191.3|12183.3|12207.5|12206.3|12185.2|12183.3|5974
1660284000000|2022-08-12 06:00:00|12188.2|12185.2|12200.9|12200|12218.7|12216.5|12186.2|12183.5|10096
1660287600000|2022-08-12 07:00:00|12200.8|12199.9|12181.6|12180.7|12207.1|12206.2|12168.3|12167.4|10026
1660291200000|2022-08-12 08:00:00|12181.5|12180.6|12179.2|12178.3|12184.7|12183.8|12168.6|12167.7|8399
1660294800000|2022-08-12 09:00:00|12179.1|12178.2|12147.9|12147|12179.3|12178.4|12142.2|12141.3|9234
1660298400000|2022-08-12 10:00:00|12148.4|12147.5|12130.9|12130|12148.9|12147.7|12116.5|12115.6|9739
1660302000000|2022-08-12 11:00:00|12130.8|12129.9|12130.7|12129.8|12139.7|12138.8|12125.7|12124.8|8895
1660305600000|2022-08-12 12:00:00|12130.8|12129.9|12111.8|12110.9|12149.3|12148.4|12109|12108.1|10384
1660309200000|2022-08-12 13:00:00|12111.9|12111|12141.3|12136.5|12144.8|12143.9|12111.7|12110.8|12672
1660312800000|2022-08-12 14:00:00|12140.9|12136.3|12118.1|12117.2|12140.9|12136.3|12100.1|12099.2|16625
1660316400000|2022-08-12 15:00:00|12118.2|12117.3|12131.1|12130.2|12136.8|12135.9|12116.5|12115.6|9893
1660320000000|2022-08-12 16:00:00|12131|12130.1|12129.7|12128.8|12137.8|12136.9|12125.9|12125|6896
1660323600000|2022-08-12 17:00:00|12129.6|12128.7|12141.1|12140.2|12145.6|12144.7|12129.5|12128.3|5521
1660327200000|2022-08-12 18:00:00|12141.2|12140.3|12141.2|12140.3|12147.1|12146.2|12137|12136.1|4363
1660330800000|2022-08-12 19:00:00|12141|12140.1|12137.9|12136.4|12141.8|12140.8|12132.2|12131|5199
1660334400000|2022-08-12 20:00:00|12137.7|12136.2|12135.8|12134.3|12148.7|12137.9|12132.5|12129.4|3780
1660507200000|2022-08-14 20:00:00|12143|12122|12143|12122|12146.9|12125.9|12138|12117|17
1660510800000|2022-08-14 21:00:00|12155|12134|12138.1|12127.1|12155|12138.9|12133.9|12121.9|2028
1660514400000|2022-08-14 22:00:00|12140|12129|12133.3|12131.1|12147.4|12136.4|12130.5|12125|7696
1660518000000|2022-08-14 23:00:00|12133.5|12130.9|12127.9|12126.4|12139.8|12138.8|12126.9|12125.8|4427
1660521600000|2022-08-15 00:00:00|12128|12127.1|12143.2|12142.3|12149.2|12147.7|12128|12126.6|5919
1660525200000|2022-08-15 01:00:00|12143.5|12142|12129.5|12128.6|12146.2|12144.9|12122.4|12121.2|6618
1660528800000|2022-08-15 02:00:00|12129.4|12128.5|12113.6|12112.7|12129.5|12128.6|12108.6|12107.7|6664
1660532400000|2022-08-15 03:00:00|12113.7|12112.8|12123|12121.5|12123.5|12122.6|12111.7|12110.8|4804
1660536000000|2022-08-15 04:00:00|12123.1|12121.6|12115.7|12114.8|12126.5|12125.6|12115.6|12114.7|4343
1660539600000|2022-08-15 05:00:00|12115.8|12114.9|12108.4|12106.9|12122.1|12121.2|12107.7|12106.8|4983
1660543200000|2022-08-15 06:00:00|12108.3|12106.8|12105.8|12104.3|12118.5|12117.6|12102.9|12101.4|8561
1660546800000|2022-08-15 07:00:00|12105.6|12104.7|12105.1|12104.2|12113|12111.9|12090.7|12089.4|9790
1660550400000|2022-08-15 08:00:00|12104.6|12103.7|12075.2|12074.3|12110.4|12109|12069.5|12068.5|8526
1660554000000|2022-08-15 09:00:00|12075.1|12074.2|12066.2|12065.3|12081.7|12080.8|12050.9|12050|8557
1660557600000|2022-08-15 10:00:00|12066|12065.1|12092.1|12091.2|12092.6|12091.7|12058.2|12057.3|8298
1660561200000|2022-08-15 11:00:00|12092.6|12091.7|12084.4|12083.5|12098.4|12097.5|12079.3|12078.2|7633
1660564800000|2022-08-15 12:00:00|12084.5|12083.6|12089.5|12088.6|12116.5|12114.4|12077.1|12076.2|11777
1660568400000|2022-08-15 13:00:00|12089.6|12088.7|12088.5|12087.6|12110|12109.1|12080.7|12079.8|10414
1660572000000|2022-08-15 14:00:00|12088.6|12087.7|12079.9|12079|12092|12091.1|12074.7|12073.8|10194
1660575600000|2022-08-15 15:00:00|12080|12079.1|12088.5|12087.6|12092.5|12091.6|12072.6|12071.7|7516
1660579200000|2022-08-15 16:00:00|12088.4|12087.5|12085.1|12084.2|12088.9|12088|12069.1|12068.2|5236
1660582800000|2022-08-15 17:00:00|12085.2|12084.3|12067.7|12066.8|12086.8|12085.9|12065.9|12065|5579
1660586400000|2022-08-15 18:00:00|12067.6|12066.7|12054.8|12053.9|12068.2|12066.9|12054.3|12053.4|4846
1660590000000|2022-08-15 19:00:00|12055|12054.1|12055.9|12054.4|12060.4|12059.2|12053.8|12052.8|4554
1660593600000|2022-08-15 20:00:00|12055.2|12054.3|12058.1|12051.1|12058.1|12055.1|12051|12049.7|3179
1660597200000|2022-08-15 21:00:00|12058.9|12050.7|12063.5|12053.5|12065.5|12056.2|12056.1|12049.6|11576
1660600800000|2022-08-15 22:00:00|12062.5|12053.8|12055.9|12053.4|12064|12058.5|12053.3|12050.6|5136
1660604400000|2022-08-15 23:00:00|12055.5|12053.2|12057.1|12055.6|12058.5|12057|12053.5|12052|3406
1660608000000|2022-08-16 00:00:00|12057.2|12055.7|12040.5|12039.6|12057.2|12055.7|12038.4|12037.2|5705
1660611600000|2022-08-16 01:00:00|12040.4|12039.5|12046.6|12045.7|12047.4|12046.5|12036.1|12034.7|6290
1660615200000|2022-08-16 02:00:00|12046.5|12045.6|12057.2|12056.3|12058.5|12057.6|12046.5|12045.6|4771
1660618800000|2022-08-16 03:00:00|12057.3|12056.4|12049.1|12048.2|12061.1|12060.2|12047.4|12046.2|4088
1660622400000|2022-08-16 04:00:00|12049.2|12048.3|12052.7|12051.2|12053.7|12052.6|12044.6|12043.7|3359
1660626000000|2022-08-16 05:00:00|12052.3|12051.4|12056.8|12045.8|12059.8|12055.3|12044.9|12043.9|4425
1660629600000|2022-08-16 06:00:00|12056.6|12048|12037.8|12036.9|12057.6|12055.6|12037.4|12036|8995
1660633200000|2022-08-16 07:00:00|12037.5|12036.6|12056.2|12054.7|12059|12057.8|12008.6|12007.1|12025
1660636800000|2022-08-16 08:00:00|12056|12054.5|12038.2|12035.9|12057|12055.4|12031.1|12029.8|12168
1660640400000|2022-08-16 09:00:00|12037.9|12036.4|12022.9|12022|12049.5|12048.6|12021.6|12020.6|10044
1660644000000|2022-08-16 10:00:00|12022.8|12021.9|12023.5|12022.6|12029.3|12028.4|12017|12015.7|8194
1660647600000|2022-08-16 11:00:00|12023.1|12022.2|12021.7|12020.8|12028.6|12027.4|12013.5|12012.4|7969
1660651200000|2022-08-16 12:00:00|12021.9|12021|12055.7|12054.8|12058.2|12057.1|12018.8|12017.9|11083
1660654800000|2022-08-16 13:00:00|12055.6|12054.7|12092.9|12092|12095.5|12094.6|12049.2|12048.3|11715
1660658400000|2022-08-16 14:00:00|12092.8|12091.9|12095.7|12094.8|12118.5|12117.6|12079.7|12078.8|11852
1660662000000|2022-08-16 15:00:00|12095.6|12094.7|12089.6|12088.7|12107.8|12106.9|12086.6|12085.7|8040
1660665600000|2022-08-16 16:00:00|12089.7|12088.8|12081.9|12081|12090.2|12089.3|12074.9|12074|5071
1660669200000|2022-08-16 17:00:00|12082|12081.1|12095.9|12095|12096.2|12095.2|12079.8|12078.9|4500
1660672800000|2022-08-16 18:00:00|12096.1|12095.2|12089.8|12088.9|12105.2|12104.3|12083.4|12082.2|5369
1660676400000|2022-08-16 19:00:00|12089.9|12089|12095.1|12094.2|12096.5|12095.4|12084.5|12083.6|5746
1660680000000|2022-08-16 20:00:00|12095|12094.1|12099.7|12088.7|12101|12099.3|12092.8|12088.4|3020
1660683600000|2022-08-16 21:00:00|12099.3|12088.3|12097.7|12086.7|12109.2|12098.2|12092.4|12081.4|9067
1660687200000|2022-08-16 22:00:00|12096.5|12085.5|12097.1|12095.6|12101.9|12097.3|12093.9|12084.6|8920
1660690800000|2022-08-16 23:00:00|12097|12095.5|12095.3|12093.8|12102.9|12101.5|12094.3|12092.9|3601
1660694400000|2022-08-17 00:00:00|12095.4|12093.9|12108.2|12107.3|12108.9|12108|12094.8|12093.8|5745
1660698000000|2022-08-17 01:00:00|12108|12107.1|12110.3|12108.8|12116.1|12114.9|12102.5|12101|8994
1660701600000|2022-08-17 02:00:00|12109.8|12108.3|12105.9|12105|12117.1|12115.6|12104.5|12103.6|6389
1660705200000|2022-08-17 03:00:00|12106|12105.1|12107.8|12106.9|12112|12111.1|12102.1|12101.2|4855
1660708800000|2022-08-17 04:00:00|12107.9|12107|12119.7|12118.8|12123.4|12122.2|12098.5|12097.6|4267
1660712400000|2022-08-17 05:00:00|12119.6|12118.7|12122.7|12118.8|12128.8|12124.3|12112.2|12101.2|4457
1660716000000|2022-08-17 06:00:00|12122.4|12119.4|12109.2|12107.7|12145.6|12142.2|12099|12097.5|13250
1660719600000|2022-08-17 07:00:00|12109.3|12107.8|12098.7|12097.2|12109.6|12108.1|12082.2|12080.7|13199
1660723200000|2022-08-17 08:00:00|12098.4|12096.9|12104.2|12102.7|12121|12119.6|12078.2|12076.7|12965
1660726800000|2022-08-17 09:00:00|12104.3|12102.8|12110.3|12108.8|12115.6|12114.1|12095.4|12093.9|11740
1660730400000|2022-08-17 10:00:00|12110.2|12108.7|12103|12101.5|12111.5|12110.1|12093.7|12092.2|11554
1660734000000|2022-08-17 11:00:00|12102.9|12101.4|12080|12078.5|12103.5|12101.9|12062.1|12060.6|12157
1660737600000|2022-08-17 12:00:00|12079.2|12078.3|12063.4|12061.9|12083.9|12082.2|12048.6|12047.1|13986
1660741200000|2022-08-17 13:00:00|12063.3|12061.8|12067.2|12065.7|12076.2|12075|12051.6|12050.5|11921
1660744800000|2022-08-17 14:00:00|12067.1|12065.6|12044.8|12043.9|12096.4|12095.1|12040.3|12039.4|12071
1660748400000|2022-08-17 15:00:00|12044.9|12044|12028.8|12027.9|12053.1|12052.1|12028.6|12027.3|8971
1660752000000|2022-08-17 16:00:00|12029.1|12028.2|12040.1|12038.6|12048.1|12047|12028.6|12027.4|6850
1660755600000|2022-08-17 17:00:00|12040.4|12039.5|12045.4|12040.9|12051.2|12050|12036|12034.8|5994
1660759200000|2022-08-17 18:00:00|12045.8|12040.3|12064.5|12063.6|12088.4|12087.5|12045.2|12039.5|13726
1660762800000|2022-08-17 19:00:00|12064.7|12063.8|12051.8|12050.3|12073.1|12071.6|12046.8|12045.3|7551
1660766400000|2022-08-17 20:00:00|12052|12050.5|12051.1|12044.9|12060|12052.4|12046.7|12042.5|3277
1660770000000|2022-08-17 21:00:00|12051.5|12044.2|12053.5|12046.8|12074|12063|12050.3|12040.4|8560
1660773600000|2022-08-17 22:00:00|12053.1|12047|12049.7|12047.3|12056.6|12051.5|12047.2|12037.3|6788
1660777200000|2022-08-17 23:00:00|12049.6|12047.4|12046.2|12044.7|12051.6|12050.1|12043.2|12041.7|2981
1660780800000|2022-08-18 00:00:00|12046.5|12045|12052.1|12050.6|12061.3|12060.1|12043.2|12042|5992
1660784400000|2022-08-18 01:00:00|12052|12050.5|12045.6|12044.7|12060.1|12058.7|12044.4|12042.9|8212
1660788000000|2022-08-18 02:00:00|12046|12045.1|12049.7|12048.2|12052|12050.7|12041|12039.5|5687
1660791600000|2022-08-18 03:00:00|12049.6|12048.1|12035.9|12034.4|12053.6|12052.3|12031.4|12029.9|5101
1660795200000|2022-08-18 04:00:00|12036|12034.5|12040.9|12039.4|12041.5|12040|12034.4|12032.9|4306
1660798800000|2022-08-18 05:00:00|12040.7|12039.2|12028.1|12026.6|12051.3|12050|12026.4|12024.7|5537
1660802400000|2022-08-18 06:00:00|12027.9|12026.4|12003.7|12002.2|12030.4|12028.9|11995.7|11994.2|9888
1660806000000|2022-08-18 07:00:00|12004|12002.5|12027.2|12025.7|12031.9|12030.4|12003.3|12002.1|10753
1660809600000|2022-08-18 08:00:00|12027.5|12026|12048.5|12047|12059|12057.5|12026.9|12025.8|10073
1660813200000|2022-08-18 09:00:00|12048.6|12047.1|12070.4|12069.5|12075.1|12073.6|12039.3|12037.8|8452
1660816800000|2022-08-18 10:00:00|12070.5|12069.6|12053.6|12052.7|12080.5|12079.2|12051.5|12050.1|8019
1660820400000|2022-08-18 11:00:00|12053.7|12052.8|12064.2|12062.7|12074.8|12073.5|12052.4|12051|8458
1660824000000|2022-08-18 12:00:00|12064.1|12062.6|12049.8|12048.9|12072.2|12071.1|12036.2|12034.8|12023
1660827600000|2022-08-18 13:00:00|12049.7|12048.8|12008.6|12006.1|12054.3|12053.1|12005.6|12004.5|11838
1660831200000|2022-08-18 14:00:00|12008.7|12006.2|12003.3|12002.4|12015.5|12014|11987.8|11986.3|11454
1660834800000|2022-08-18 15:00:00|12003.4|12002.5|11969.2|11968.3|12014.4|12013.4|11968.7|11967.6|8917
1660838400000|2022-08-18 16:00:00|11968.9|11968|11937.7|11936.2|11977.1|11975.8|11936.3|11935.1|7675
1660842000000|2022-08-18 17:00:00|11937.6|11936.1|11924.9|11924|11944|11942.6|11923.6|11922.1|9772
1660845600000|2022-08-18 18:00:00|11925.1|11923.6|11932.5|11931.6|11938.7|11937.4|11923.2|11922.2|6514
1660849200000|2022-08-18 19:00:00|11932.8|11931.3|11937.7|11936.2|11944.7|11943.6|11932.7|11931.3|4702
1660852800000|2022-08-18 20:00:00|11937.8|11936.3|11935.5|11924.5|11938.6|11937.4|11931.1|11923.9|2957
1660856400000|2022-08-18 21:00:00|11935.4|11924.4|11933.9|11928.1|11942.9|11931.9|11926.9|11915.9|10227
1660860000000|2022-08-18 22:00:00|11935.8|11924.8|11930.3|11928.8|11937.3|11935|11930.1|11924.7|8812
1660863600000|2022-08-18 23:00:00|11930.4|11928.9|11931.3|11929.8|11937.1|11935.6|11930.2|11928.3|3652
1660867200000|2022-08-19 00:00:00|11931.5|11930|11906.9|11905.4|11934.2|11933.1|11906.1|11904.6|7189
1660870800000|2022-08-19 01:00:00|11907|11905.5|11912.2|11910.7|11921.5|11920.1|11905.9|11904.4|7048
1660874400000|2022-08-19 02:00:00|11912.4|11910.9|11925|11923.5|11927.2|11925.8|11908.6|11907.3|6006
1660878000000|2022-08-19 03:00:00|11924.9|11923.4|11916.7|11915.2|11925.8|11924.3|11913.6|11912.3|4922
1660881600000|2022-08-19 04:00:00|11917|11915.5|11903|11901.5|11917.3|11916.2|11894.8|11893.3|4376
1660885200000|2022-08-19 05:00:00|11902.8|11901.3|11917.6|11914.4|11922|11919.9|11902.5|11901.1|4863
1660888800000|2022-08-19 06:00:00|11918.7|11912.8|11905.8|11904.3|11928|11924.5|11900|11898.9|9316
1660892400000|2022-08-19 07:00:00|11905.7|11904.2|11912.9|11911.4|11926.7|11925.2|11901.6|11900.3|10016
1660896000000|2022-08-19 08:00:00|11912.8|11911.3|11895.9|11895|11912.8|11911.7|11880.3|11878.8|9401
1660899600000|2022-08-19 09:00:00|11895.7|11894.8|11871.4|11869.9|11897.3|11895.9|11869.9|11868.7|8225
1660903200000|2022-08-19 10:00:00|11871.5|11870|11841.8|11840.9|11871.9|11870.5|11841.1|11840|9530
1660906800000|2022-08-19 11:00:00|11841.7|11840.8|11834.2|11832.7|11846.8|11845.3|11815.9|11815|9682
1660910400000|2022-08-19 12:00:00|11834.4|11832.9|11848.3|11846.8|11855.5|11854.4|11824.7|11823.6|10449
1660914000000|2022-08-19 13:00:00|11848.2|11846.7|11827.4|11826.5|11858.4|11856.9|11822.1|11821|11349
1660917600000|2022-08-19 14:00:00|11827.3|11826.4|11804.2|11802.7|11832.1|11831.1|11797|11796.1|10723
1660921200000|2022-08-19 15:00:00|11804|11802.5|11807.8|11806.9|11821.9|11820.7|11792.5|11791.6|9057
1660924800000|2022-08-19 16:00:00|11807.9|11807|11825.9|11825|11827.9|11826.4|11807.8|11806.9|7769
1660928400000|2022-08-19 17:00:00|11826|11825.1|11827.9|11827|11835|11834.1|11819.4|11818.4|5526
1660932000000|2022-08-19 18:00:00|11827.5|11826.6|11812|11810.5|11828.9|11827.6|11811.6|11810.3|5305
1660935600000|2022-08-19 19:00:00|11811.8|11810.9|11831.2|11829.7|11833.3|11831.8|11811.8|11810.9|5450
1660939200000|2022-08-19 20:00:00|11831.4|11829.9|11831.4|11829.9|11840.8|11832.2|11824.9|11819.5|3009
1661112000000|2022-08-21 20:00:00|11835.3|11814.3|11834.5|11813.5|11842.7|11821.7|11834.5|11813.5|23
1661115600000|2022-08-21 21:00:00|11843.2|11822.2|11835.9|11824.9|11856.4|11840.4|11825.5|11815.3|1306
1661119200000|2022-08-21 22:00:00|11836.6|11825.6|11823.4|11821|11840|11829.2|11818.9|11813.9|8627
1661122800000|2022-08-21 23:00:00|11823.6|11821.1|11819.7|11818.2|11826.1|11824.6|11812|11810.5|4525
1661126400000|2022-08-22 00:00:00|11819.8|11818.3|11808.3|11806.8|11821.4|11819.9|11806.1|11804.7|5858
1661130000000|2022-08-22 01:00:00|11808.1|11806.6|11818.2|11816.7|11821.1|11819.8|11806.7|11805.7|7152
1661133600000|2022-08-22 02:00:00|11818.4|11816.9|11831|11829.5|11831.2|11830|11815.9|11814.8|5283
1661137200000|2022-08-22 03:00:00|11831.1|11829.6|11831.1|11829.6|11837.5|11836.3|11826.5|11825.4|4422
1661140800000|2022-08-22 04:00:00|11831|11829.5|11831.1|11830.2|11834.9|11833.7|11824.5|11823|3287
1661144400000|2022-08-22 05:00:00|11831|11830.1|11826.1|11825.2|11837.2|11836|11826|11825|4210
1661148000000|2022-08-22 06:00:00|11826.3|11825.4|11812.8|11811.9|11828.7|11827.5|11812.4|11811.3|8841
1661151600000|2022-08-22 07:00:00|11812.9|11812|11794.8|11793.9|11818.4|11817.2|11788.2|11787.2|10431
1661155200000|2022-08-22 08:00:00|11795|11794.1|11813.1|11812.2|11820.2|11819.2|11782.7|11781.5|11302
1661158800000|2022-08-22 09:00:00|11813|11812.1|11815.8|11814.3|11819.9|11818.7|11795.7|11794.6|8630
1661162400000|2022-08-22 10:00:00|11815.6|11814.7|11804.8|11803.3|11820.8|11819.2|11800.3|11798.9|8542
1661166000000|2022-08-22 11:00:00|11804.9|11803.4|11805.5|11804.6|11811.8|11810.9|11789.8|11788.9|8347
1661169600000|2022-08-22 12:00:00|11805.3|11804.4|11818.9|11818|11823.2|11822.3|11800.8|11799.7|8950
1661173200000|2022-08-22 13:00:00|11819.1|11818.2|11779.6|11778.7|11827.6|11826.1|11778.4|11777.5|11102
1661176800000|2022-08-22 14:00:00|11779.5|11778.6|11789.9|11789|11793.7|11792.3|11773.9|11772.6|11130
1661180400000|2022-08-22 15:00:00|11789.8|11788.9|11750.2|11748.7|11792.2|11791.3|11742.6|11741.3|9388
1661184000000|2022-08-22 16:00:00|11750.1|11748.6|11775.6|11774.7|11785|11783.5|11749.6|11748.4|7705
1661187600000|2022-08-22 17:00:00|11776|11774.5|11756.1|11754.6|11776.5|11775.6|11755.8|11754.3|5839
1661191200000|2022-08-22 18:00:00|11756|11754.5|11753|11752.1|11763.9|11762.7|11752.3|11751.1|4532
1661194800000|2022-08-22 19:00:00|11753.4|11751.9|11765.3|11763.8|11768.9|11767.4|11753.1|11751.9|4799
1661198400000|2022-08-22 20:00:00|11765.4|11763.9|11772.5|11761.5|11773.4|11768|11764.2|11760|3118
1661202000000|2022-08-22 21:00:00|11772.2|11761.2|11768.7|11762.9|11780.7|11769.7|11761.1|11750.1|2839
1661205600000|2022-08-22 22:00:00|11768.1|11763.2|11770.5|11768|11771.4|11769.1|11763.7|11755.8|7078
1661209200000|2022-08-22 23:00:00|11770.4|11768.3|11766.3|11764.8|11771.2|11769.6|11761.5|11760|2953
1661212800000|2022-08-23 00:00:00|11766.4|11764.9|11775.1|11773.6|11782.7|11781.8|11758.3|11756.8|7972
1661216400000|2022-08-23 01:00:00|11775.2|11773.7|11774.2|11772.7|11785.7|11784.8|11766.2|11765|6337
1661220000000|2022-08-23 02:00:00|11774.3|11772.8|11773.1|11771.6|11775.2|11773.9|11766.3|11765|5017
1661223600000|2022-08-23 03:00:00|11773.2|11771.7|11772.4|11770.9|11776.6|11775.5|11767.5|11766.3|4711
1661227200000|2022-08-23 04:00:00|11772.3|11770.8|11764.4|11762.9|11776.2|11774.9|11764.1|11762.9|3594
1661230800000|2022-08-23 05:00:00|11763.8|11762.6|11746.7|11745.2|11766.8|11765.7|11746.4|11745.2|5703
1661234400000|2022-08-23 06:00:00|11746.8|11745.3|11728.8|11727.3|11748.5|11747.2|11718|11716.8|9494
1661238000000|2022-08-23 07:00:00|11729|11727.5|11766|11764.5|11779.9|11778.6|11728.9|11727.4|12329
1661241600000|2022-08-23 08:00:00|11766.1|11764.6|11778.4|11776.9|11779|11777.8|11746|11735|10887
1661245200000|2022-08-23 09:00:00|11778.3|11776.8|11777.6|11776.7|11783.3|11782.4|11754.6|11753.4|8823
1661248800000|2022-08-23 10:00:00|11777.5|11776.6|11763.9|11763|11781.4|11780.3|11746.4|11745.1|8160
1661252400000|2022-08-23 11:00:00|11763.7|11762.8|11768.6|11767.1|11779.7|11778.8|11761.4|11760.5|8069
1661256000000|2022-08-23 12:00:00|11768.1|11766.6|11765.3|11764.4|11776.2|11775|11750|11749|10302
1661259600000|2022-08-23 13:00:00|11765.2|11764.3|11845|11842|11851.6|11850.1|11757.4|11756.4|14360
1661263200000|2022-08-23 14:00:00|11844.7|11841.9|11852.7|11851.8|11878.7|11877.2|11823.1|11821.6|16064
1661266800000|2022-08-23 15:00:00|11852.6|11851.7|11844.5|11843.6|11875|11873.7|11841.9|11841|11173
1661270400000|2022-08-23 16:00:00|11844.6|11843.7|11849.4|11847.9|11854.1|11852.9|11834.7|11833.7|8142
1661274000000|2022-08-23 17:00:00|11849|11848.1|11821.7|11820.8|11851|11850.1|11820.4|11819.5|7239
1661277600000|2022-08-23 18:00:00|11821.9|11821|11817.6|11816.7|11829.3|11827.8|11817.2|11816.3|6261
1661281200000|2022-08-23 19:00:00|11817.9|11817|11829.9|11828.4|11832.3|11830.8|11817.3|11816.4|6015
1661284800000|2022-08-23 20:00:00|11829.8|11828.3|11840.2|11829.2|11840.7|11835.8|11829.5|11824.5|2993
1661288400000|2022-08-23 21:00:00|11842.1|11831.1|11838.2|11827.2|11847.9|11836.9|11831.1|11820.6|6692
1661292000000|2022-08-23 22:00:00|11836.4|11825.4|11838.3|11836.8|11841.7|11837.4|11833.3|11825|6187
1661295600000|2022-08-23 23:00:00|11838.4|11836.9|11830.8|11829.3|11839.3|11837.8|11825.6|11824.1|4015
1661299200000|2022-08-24 00:00:00|11830.6|11829.1|11814.1|11812.6|11836.4|11834.9|11813.7|11812.2|6247
1661302800000|2022-08-24 01:00:00|11814|11812.5|11812.2|11810.7|11820.4|11819|11805.2|11804|7328
1661306400000|2022-08-24 02:00:00|11812.3|11810.8|11800.1|11799.2|11818.5|11817.4|11799.7|11798.4|5857
1661310000000|2022-08-24 03:00:00|11800.2|11799.3|11809.1|11808.2|11809.1|11808.2|11800.1|11799.2|4490
1661313600000|2022-08-24 04:00:00|11809.2|11808.3|11825.5|11824|11828.8|11827.3|11806.2|11805.1|4760
1661317200000|2022-08-24 05:00:00|11825.6|11824.1|11810.2|11808.7|11831.2|11830.2|11808.7|11807.3|5119
1661320800000|2022-08-24 06:00:00|11810.4|11808.9|11817.7|11816.2|11820.8|11819.7|11801.7|11800.2|8514
1661324400000|2022-08-24 07:00:00|11817.8|11816.3|11828.1|11826.6|11835.2|11833.2|11809.5|11807.8|10164
1661328000000|2022-08-24 08:00:00|11828|11826.5|11823.2|11822.3|11833.9|11832.6|11819.6|11818.1|8651
1661331600000|2022-08-24 09:00:00|11823.1|11822.2|11806.7|11805.2|11827|11826.1|11801.3|11799.8|8845
1661335200000|2022-08-24 10:00:00|11806.6|11805.1|11776.5|11775|11806.9|11805.6|11772.1|11770.6|8777
1661338800000|2022-08-24 11:00:00|11776.3|11774.8|11777.4|11775.9|11793.8|11792.8|11768.4|11767.2|9812
1661342400000|2022-08-24 12:00:00|11777.5|11776|11773.2|11771.7|11794.7|11793.7|11758.7|11757.3|11354
1661346000000|2022-08-24 13:00:00|11773.1|11771.6|11767|11765.5|11779|11777.5|11756.4|11754.9|12223
1661349600000|2022-08-24 14:00:00|11767.1|11765.6|11818.1|11817.2|11824.4|11823.3|11756.6|11755.1|14122
1661353200000|2022-08-24 15:00:00|11818.4|11817.5|11801.5|11800|11826.5|11825.1|11792.1|11790.6|10506
1661356800000|2022-08-24 16:00:00|11801.6|11800.1|11785.6|11784.7|11807.2|11806|11780.1|11778.7|7571
1661360400000|2022-08-24 17:00:00|11785.5|11784.6|11790.2|11788.7|11792.8|11791.5|11781.5|11780.6|6994
1661364000000|2022-08-24 18:00:00|11790.3|11788.8|11787.7|11786.8|11799.5|11798.1|11786.4|11785.1|4954
1661367600000|2022-08-24 19:00:00|11788|11787.1|11800.3|11798.8|11802.7|11801.3|11786.9|11785.9|4438
1661371200000|2022-08-24 20:00:00|11800.2|11798.7|11804.8|11793.8|11806.1|11799.5|11792.8|11788.9|3092
1661374800000|2022-08-24 21:00:00|11804.6|11793.6|11796.8|11791.9|11812|11801|11795.1|11786.7|7975
1661378400000|2022-08-24 22:00:00|11796.9|11791.1|11794.5|11792.2|11803.7|11797|11793.7|11788.4|7907
1661382000000|2022-08-24 23:00:00|11794.4|11792.1|11791.3|11789.8|11796.8|11795.3|11790.1|11788.4|3235
1661385600000|2022-08-25 00:00:00|11791.5|11790|11812.9|11811.4|11816.1|11814.6|11784.3|11783.1|6892
1661389200000|2022-08-25 01:00:00|11813|11811.5|11817.1|11816.2|11826|11824.8|11804.6|11803.1|6934
1661392800000|2022-08-25 02:00:00|11817.4|11815.9|11815.2|11814.3|11824.5|11823.1|11810.7|11809.2|5797
1661396400000|2022-08-25 03:00:00|11814.7|11813.8|11818.3|11816.8|11823.5|11822|11813.5|11812.2|4690
1661400000000|2022-08-25 04:00:00|11818.4|11816.9|11835.5|11834|11843.6|11841.7|11816.2|11815|5228
1661403600000|2022-08-25 05:00:00|11835.7|11834.2|11832.1|11830.6|11849.6|11848.1|11826.8|11825.6|5354
1661407200000|2022-08-25 06:00:00|11832|11830.5|11850.3|11848.8|11861.9|11860.4|11826.9|11825.7|11077
1661410800000|2022-08-25 07:00:00|11849.7|11848.2|11842.7|11841.2|11865.5|11864|11834|11832.9|11232
1661414400000|2022-08-25 08:00:00|11842.8|11841.3|11844.4|11843.5|11856.2|11854.7|11825.9|11824.4|9445
1661418000000|2022-08-25 09:00:00|11844.6|11843.1|11835.3|11834.4|11857.8|11856.3|11830.2|11828.7|8469
1661421600000|2022-08-25 10:00:00|11835.2|11834.3|11825.8|11824.9|11838.9|11838|11822.2|11821.3|7420
1661425200000|2022-08-25 11:00:00|11826|11825.1|11835.7|11834.8|11851.2|11850.3|11822.9|11821.9|9000
1661428800000|2022-08-25 12:00:00|11835.8|11834.9|11820.8|11819.9|11840.1|11839|11809.6|11808.7|11447
1661432400000|2022-08-25 13:00:00|11820.6|11819.7|11807.2|11806.3|11822.4|11821.3|11793.5|11792.6|11235
1661436000000|2022-08-25 14:00:00|11807.1|11806.2|11826|11825.1|11850.8|11849.9|11805.2|11804.3|11995
1661439600000|2022-08-25 15:00:00|11826.1|11825.2|11802.4|11801.5|11827.5|11826.2|11798.6|11797.7|10231
1661443200000|2022-08-25 16:00:00|11802.6|11801.7|11821.4|11820.5|11825.4|11824.4|11794.9|11794|8154
1661446800000|2022-08-25 17:00:00|11821.5|11820.6|11832.4|11831.5|11837.9|11836.7|11818.5|11817.6|6689
1661450400000|2022-08-25 18:00:00|11832.6|11831.7|11827.3|11826.4|11839.6|11838.7|11818.7|11817.8|6640
1661454000000|2022-08-25 19:00:00|11827.6|11826.1|11836.3|11835.4|11838.7|11837.5|11825.9|11824.6|4997
1661457600000|2022-08-25 20:00:00|11836.1|11835.2|11837.5|11827.2|11839.8|11838.3|11829.4|11826.6|3189
1661461200000|2022-08-25 21:00:00|11837.4|11827.1|11839.8|11833.2|11843.3|11836.8|11832.6|11824|9969
1661464800000|2022-08-25 22:00:00|11839.9|11834.6|11835.9|11833.4|11842.1|11836.3|11835.3|11832.4|2952
1661468400000|2022-08-25 23:00:00|11835.4|11833.9|11823.8|11822.3|11835.8|11834|11822.8|11821.6|3167
1661472000000|2022-08-26 00:00:00|11823.9|11822.4|11814.7|11813.8|11825.7|11824.8|11806.6|11805.5|5050
1661475600000|2022-08-26 01:00:00|11814.6|11813.7|11818.8|11817.9|11823.7|11822.6|11813.9|11812.8|6215
1661479200000|2022-08-26 02:00:00|11818.9|11818|11824.4|11823.5|11826.7|11825.5|11817.4|11816.3|4608
1661482800000|2022-08-26 03:00:00|11824.3|11823.4|11826.4|11825.5|11832.2|11831.3|11820.7|11819.6|3915
1661486400000|2022-08-26 04:00:00|11826.3|11825.4|11809.4|11808.5|11826.8|11825.7|11808.5|11807.3|4609
1661490000000|2022-08-26 05:00:00|11809.5|11808.6|11804.8|11803.3|11810.8|11809.8|11801.8|11800.6|4821
1661493600000|2022-08-26 06:00:00|11804.4|11803.5|11789.9|11788.4|11810.9|11809.4|11783.1|11781.8|7785
1661497200000|2022-08-26 07:00:00|11790|11788.5|11794.2|11793.3|11799.4|11798.5|11775.8|11774.8|9517
1661500800000|2022-08-26 08:00:00|11794.3|11793.4|11801.6|11800.7|11803.3|11802.4|11777.2|11776.2|9148
1661504400000|2022-08-26 09:00:00|11801.7|11800.8|11834.1|11833.2|11837.2|11836.3|11801.4|11800.5|8850
1661508000000|2022-08-26 10:00:00|11834.2|11833.3|11836.4|11835.5|11845.8|11844.9|11826.1|11825.2|6996
1661511600000|2022-08-26 11:00:00|11836.6|11835.1|11818.5|11817.6|11839.3|11838.4|11815.4|11814.2|7083
1661515200000|2022-08-26 12:00:00|11818.4|11817.5|11854.1|11853.2|11854.9|11854|11817.6|11815.9|12784
1661518800000|2022-08-26 13:00:00|11854|11853.1|11874.4|11866.5|11883.4|11882.5|11850.9|11850|14815
1661522400000|2022-08-26 14:00:00|11873.6|11866|11791.9|11791|11901.9|11900.1|11788.5|11787.6|21540
1661526000000|2022-08-26 15:00:00|11791.7|11790.8|11776.5|11775|11795.3|11794|11752.3|11751.4|13622
1661529600000|2022-08-26 16:00:00|11776.6|11775.7|11754.1|11753.2|11787.3|11786|11746.3|11745.4|10281
1661533200000|2022-08-26 17:00:00|11754|11753.1|11755.6|11754.1|11758.1|11757.1|11745|11744|7432
1661536800000|2022-08-26 18:00:00|11755.7|11754.2|11744|11743.1|11758.4|11757.4|11739.9|11738.8|5986
1661540400000|2022-08-26 19:00:00|11743.9|11743|11737.1|11735.6|11746.3|11745.1|11734.1|11733.1|7017
1661544000000|2022-08-26 20:00:00|11737|11735.5|11746.8|11735.8|11754.5|11743.5|11734.4|11731.7|4188
1661716800000|2022-08-28 20:00:00|11753|11736.4|11743|11723|11759.4|11738.4|11733.5|11718.2|133
1661720400000|2022-08-28 21:00:00|11743.1|11726|11732.4|11728|11751.8|11735|11731.2|11721.3|1708
1661724000000|2022-08-28 22:00:00|11732.3|11728.5|11713.4|11710.6|11736.9|11730.9|11712.3|11708.3|10052
1661727600000|2022-08-28 23:00:00|11713.6|11710.7|11689.6|11688.1|11715.5|11713.1|11685.3|11683.3|8402
1661731200000|2022-08-29 00:00:00|11689.9|11687.8|11679.5|11678|11701.3|11699.8|11676|11674.8|8659
1661734800000|2022-08-29 01:00:00|11679.6|11678.1|11671.6|11670.1|11687.1|11685.6|11656.2|11655|8993
1661738400000|2022-08-29 02:00:00|11671.5|11670|11675.1|11674.2|11678.6|11677.1|11664.6|11663.1|6620
1661742000000|2022-08-29 03:00:00|11675.2|11674.3|11668.1|11667.2|11677.3|11676|11663.6|11662.5|5068
1661745600000|2022-08-29 04:00:00|11668.2|11667.3|11654.9|11654|11671.4|11670.2|11652.7|11651.4|5520
1661749200000|2022-08-29 05:00:00|11654.8|11653.9|11665.3|11663.8|11667.4|11666|11649.1|11648|6749
1661752800000|2022-08-29 06:00:00|11665.1|11663.6|11667.6|11666.1|11678.2|11677.1|11659.4|11657.9|8868
1661756400000|2022-08-29 07:00:00|11667.5|11666|11673.6|11672.7|11683.2|11682.3|11665.3|11664.1|10945
1661760000000|2022-08-29 08:00:00|11673.7|11672.8|11659.2|11657.7|11679.6|11678.1|11656.8|11655.8|9343
1661763600000|2022-08-29 09:00:00|11658.7|11657.8|11687.5|11686.6|11694.2|11692.7|11657.3|11656.1|8626
1661767200000|2022-08-29 10:00:00|11687.2|11686.3|11694.1|11693.2|11705.6|11704.7|11677.8|11676.7|9150
1661770800000|2022-08-29 11:00:00|11693.9|11693|11699.9|11699|11705.6|11704.1|11680.9|11680|8504
1661774400000|2022-08-29 12:00:00|11699.8|11698.9|11717.5|11716.6|11735|11734.1|11688.2|11687.3|11766
1661778000000|2022-08-29 13:00:00|11717.6|11716.7|11720.7|11719.8|11734.9|11734|11705.7|11704.2|11851
1661781600000|2022-08-29 14:00:00|11720.5|11719.6|11692.6|11691.7|11744.7|11743.8|11686.7|11685.7|12006
1661785200000|2022-08-29 15:00:00|11692.5|11691.6|11715|11714.1|11715|11714.1|11692.2|11691.3|8473
1661788800000|2022-08-29 16:00:00|11714.9|11714|11723.1|11721.6|11723.7|11722.8|11709.4|11708.5|7866
1661792400000|2022-08-29 17:00:00|11722.9|11722|11718.1|11717.2|11730.3|11729|11715.8|11714.9|6239
1661796000000|2022-08-29 18:00:00|11718|11717.1|11703|11701.5|11723|11721.9|11699.1|11698.2|6915
1661799600000|2022-08-29 19:00:00|11702.9|11701.4|11705.5|11704|11710.5|11709|11700.4|11699.2|5668
1661803200000|2022-08-29 20:00:00|11704.6|11703.7|11714.5|11704.8|11714.5|11706.5|11700.1|11698.9|2429
1661806800000|2022-08-29 21:00:00|11718.4|11707.4|11709.6|11702.7|11720|11709|11704.8|11697.5|11491
1661810400000|2022-08-29 22:00:00|11709.8|11701|11709.4|11707.9|11713.2|11710.7|11706.4|11698.9|3764
1661814000000|2022-08-29 23:00:00|11709.3|11707.8|11722.5|11721|11724.4|11722.9|11705.9|11704.5|3275
1661817600000|2022-08-30 00:00:00|11722.3|11720.8|11717|11716.1|11726.1|11725.2|11705.6|11704.6|5969
1661821200000|2022-08-30 01:00:00|11716.9|11716|11700.2|11698.7|11727.8|11726.6|11699.9|11698.5|7577
1661824800000|2022-08-30 02:00:00|11700.1|11698.6|11692.8|11691.9|11701.1|11699.6|11688|11686.8|5703
1661828400000|2022-08-30 03:00:00|11692.7|11691.8|11702|11701.1|11702.6|11701.7|11688.9|11687.7|4867
1661832000000|2022-08-30 04:00:00|11701.9|11701|11706.2|11704.7|11715.5|11714.2|11700.3|11698.8|5788
1661835600000|2022-08-30 05:00:00|11706.1|11704.6|11708.2|11706.7|11713|11711.5|11699.3|11697.9|4999
1661839200000|2022-08-30 06:00:00|11707.4|11705.9|11716.5|11715.6|11722|11720.9|11698.7|11697.3|10619
1661842800000|2022-08-30 07:00:00|11717|11715.5|11736.2|11734.7|11745.3|11743.8|11709.3|11708.4|12406
1661846400000|2022-08-30 08:00:00|11735.9|11735|11738.7|11737.8|11753.4|11752.1|11734.4|11733.5|10628
1661850000000|2022-08-30 09:00:00|11738.4|11737.5|11734.7|11733.8|11761.1|11760.2|11728.6|11727.7|10081
1661853600000|2022-08-30 10:00:00|11734.8|11733.9|11717.1|11716.2|11736.9|11736|11711.5|11710.6|9245
1661857200000|2022-08-30 11:00:00|11717|11716.1|11717.6|11716.1|11735.1|11734.2|11704.5|11703.2|9521
1661860800000|2022-08-30 12:00:00|11717.5|11716|11699.5|11698|11721|11719.7|11688.7|11687.8|11577
1661864400000|2022-08-30 13:00:00|11699.2|11698.3|11696.1|11694.6|11722.2|11721.3|11689.8|11688.9|12906
1661868000000|2022-08-30 14:00:00|11695.7|11694.2|11633.1|11632.2|11695.7|11694.2|11622.3|11620.9|10154
1661871600000|2022-08-30 15:00:00|11632.9|11632|11651.1|11650.2|11673|11672.1|11630.2|11628.9|10076
1661875200000|2022-08-30 16:00:00|11651|11650.1|11651.5|11650.6|11667.5|11666.3|11648|11647.1|10963
1661878800000|2022-08-30 17:00:00|11651.6|11650.7|11654.9|11654|11664.3|11663.1|11647.1|11646.2|7279
1661882400000|2022-08-30 18:00:00|11655|11654.1|11658.8|11657.9|11666.5|11665|11653.9|11652.9|8128
1661886000000|2022-08-30 19:00:00|11658.5|11657.6|11655.8|11654.3|11670.5|11669.6|11650.8|11649.9|7481
1661889600000|2022-08-30 20:00:00|11656.1|11654.6|11656.8|11654.4|11659.4|11658.4|11653.6|11651.2|2635
1661893200000|2022-08-30 21:00:00|11657|11653.2|11660.8|11652.4|11664.3|11653.9|11653.6|11642.6|8057
1661896800000|2022-08-30 22:00:00|11660.3|11651.1|11655.2|11653.7|11660.3|11655.9|11653.4|11649.5|7968
1661900400000|2022-08-30 23:00:00|11655.3|11653.8|11659.4|11657.9|11661.7|11660.5|11653.2|11651.5|3838
1661904000000|2022-08-31 00:00:00|11659.2|11657.7|11667.5|11666.6|11676.1|11674.8|11655|11653.5|5546
1661907600000|2022-08-31 01:00:00|11667.4|11666.5|11664.1|11663.2|11673.1|11671.8|11661|11659.9|6806
1661911200000|2022-08-31 02:00:00|11664.4|11662.9|11670|11669.1|11674.2|11672.7|11660.1|11659.2|4911
1661914800000|2022-08-31 03:00:00|11670.2|11669.3|11678|11677.1|11678.6|11677.4|11664.1|11663.2|4852
1661918400000|2022-08-31 04:00:00|11677.8|11676.9|11684.9|11683.4|11692.9|11691.8|11677.8|11676.6|4963
1661922000000|2022-08-31 05:00:00|11685.1|11683.6|11689.8|11688.3|11694.7|11693.3|11682.6|11681.1|5923
1661925600000|2022-08-31 06:00:00|11689.7|11688.2|11680.2|11679.3|11691.6|11690.5|11671.1|11670.2|9367
1661929200000|2022-08-31 07:00:00|11680.3|11679.4|11641.7|11640.8|11682.7|11681.6|11641.7|11640.7|10818
1661932800000|2022-08-31 08:00:00|11641.6|11640.7|11642.1|11640.6|11657.6|11656.7|11636.5|11635|11892
1661936400000|2022-08-31 09:00:00|11642|11640.5|11624|11623.1|11651.2|11650.3|11623.1|11621.8|10477
1661940000000|2022-08-31 10:00:00|11624.1|11623.2|11614.7|11613.2|11637.1|11636|11613.6|11612.7|10168
1661943600000|2022-08-31 11:00:00|11614.4|11613.5|11623.4|11622.5|11637.2|11636.3|11614.4|11613.5|9394
1661947200000|2022-08-31 12:00:00|11623.3|11622.4|11638.1|11637.2|11642.1|11641.1|11602.4|11601.5|12158
1661950800000|2022-08-31 13:00:00|11638.3|11637.4|11610.8|11609.9|11651|11650.1|11599.5|11598.6|13664
1661954400000|2022-08-31 14:00:00|11610.6|11609.7|11638.2|11637.3|11653.7|11652.2|11601.9|11601|15635
1661958000000|2022-08-31 15:00:00|11638.1|11637.2|11643.2|11641.7|11654|11653.1|11627.8|11626.9|13713
1661961600000|2022-08-31 16:00:00|11643.3|11641.8|11626|11625.1|11645.8|11644.9|11619.4|11618.5|9342
1661965200000|2022-08-31 17:00:00|11625.9|11625|11618|11617.1|11630.5|11629.4|11608|11607.1|8315
1661968800000|2022-08-31 18:00:00|11617.9|11617|11615.4|11614.5|11631.1|11630.2|11615.1|11614.2|7630
1661972400000|2022-08-31 19:00:00|11615.5|11614.6|11615.9|11614.4|11625.8|11624.7|11607.1|11605.6|8940
1661976000000|2022-08-31 20:00:00|11615.8|11614.3|11624.5|11620.4|11630.6|11623.1|11613.1|11612|3754
1661979600000|2022-08-31 21:00:00|11624.8|11620.1|11621.7|11612.7|11630.7|11620.1|11617.1|11606.1|6941
1661983200000|2022-08-31 22:00:00|11621.9|11612.5|11613.9|11613|11622.7|11617.6|11608.5|11606.8|11415
1661986800000|2022-08-31 23:00:00|11613.4|11612.5|11597.9|11596.4|11613.4|11612.5|11594.3|11593.1|6507
1661990400000|2022-09-01 00:00:00|11598.1|11596.6|11584.4|11582.9|11598.1|11596.6|11574.6|11573.5|7977
1661994000000|2022-09-01 01:00:00|11584.5|11583|11581.5|11580|11591|11589.6|11569|11567.7|8059
1661997600000|2022-09-01 02:00:00|11581.4|11579.9|11588|11587.1|11591.6|11590.2|11578.9|11577.6|5331
1662001200000|2022-09-01 03:00:00|11588.1|11587.2|11579.4|11578.5|11590.7|11589.5|11571.8|11570.7|4628
1662004800000|2022-09-01 04:00:00|11579.3|11578.4|11578.6|11577.1|11581.5|11580.4|11569.2|11568.3|3996
1662008400000|2022-09-01 05:00:00|11578.4|11576.9|11588.5|11587|11592.4|11591.2|11572.7|11571.7|5936
1662012000000|2022-09-01 06:00:00|11588.6|11587.1|11591.2|11589.7|11596.7|11595.3|11575.7|11574.8|10612
1662015600000|2022-09-01 07:00:00|11590.4|11589.5|11605|11604.1|11617.3|11616.3|11580.9|11580|12494
1662019200000|2022-09-01 08:00:00|11605.1|11604.2|11598.3|11596.8|11615.3|11613.8|11585.8|11584.3|12495
1662022800000|2022-09-01 09:00:00|11598.2|11596.7|11601.7|11600.8|11608.3|11607.2|11587.9|11586.9|9831
1662026400000|2022-09-01 10:00:00|11601.8|11600.9|11557.4|11556.5|11602.2|11601.3|11554.1|11552.6|9719
1662030000000|2022-09-01 11:00:00|11557.6|11556.1|11567.4|11566.5|11584.2|11583.3|11552.4|11551.5|9815
1662033600000|2022-09-01 12:00:00|11567.6|11566.7|11564.7|11563.8|11576.5|11575.6|11550.2|11549|10960
1662037200000|2022-09-01 13:00:00|11565|11564.1|11560.3|11555.5|11579.5|11578.5|11556.5|11553.2|12784
1662040800000|2022-09-01 14:00:00|11559.8|11555.7|11523|11522.1|11559.8|11556|11499.2|11498.3|17560
1662044400000|2022-09-01 15:00:00|11522.8|11521.9|11538.7|11537.8|11542.6|11541.7|11522.7|11521.7|12792
1662048000000|2022-09-01 16:00:00|11538.6|11537.7|11534.2|11533.3|11550.6|11549.7|11533.3|11532.2|9148
1662051600000|2022-09-01 17:00:00|11534.3|11533.4|11545.2|11544.3|11552.1|11551.2|11533.3|11532.1|6721
1662055200000|2022-09-01 18:00:00|11545.4|11544.5|11538.6|11537.7|11556|11555.1|11536.9|11536|8016
1662058800000|2022-09-01 19:00:00|11538.7|11537.8|11541.7|11540.8|11552.1|11550.6|11536.1|11534.9|7207
1662062400000|2022-09-01 20:00:00|11541.9|11541|11547.9|11541.9|11554.7|11543.7|11537.4|11536.1|3025
1662066000000|2022-09-01 21:00:00|11548|11541.8|11545.4|11534.4|11552.2|11542.6|11540.9|11529.9|5082
1662069600000|2022-09-01 22:00:00|11544.7|11538.1|11542.6|11541.1|11548.7|11544.3|11540.1|11535.8|7200
1662073200000|2022-09-01 23:00:00|11542.9|11540.8|11547.9|11546.4|11549.5|11548|11539.7|11537.9|3638
1662076800000|2022-09-02 00:00:00|11547.8|11546.3|11551|11550.1|11560.4|11559.5|11545.5|11544.4|5840
1662080400000|2022-09-02 01:00:00|11551.3|11549.8|11546.2|11544.7|11556.6|11555.5|11545.8|11544.7|6668
1662084000000|2022-09-02 02:00:00|11546.3|11544.8|11546.1|11545.2|11551.4|11550.5|11541.3|11540.4|4788
1662087600000|2022-09-02 03:00:00|11546|11545.1|11549.7|11548.8|11550.3|11549.2|11545|11544.1|4001
1662091200000|2022-09-02 04:00:00|11549.8|11548.9|11551|11550.1|11553.5|11552.6|11540.3|11539|5011
1662094800000|2022-09-02 05:00:00|11550.9|11550|11547.7|11546.2|11556.7|11555.5|11545.2|11544|6845
1662098400000|2022-09-02 06:00:00|11546.8|11545.3|11551.6|11550.1|11555.1|11553.2|11533.3|11531.8|10338
1662102000000|2022-09-02 07:00:00|11551.5|11550|11558|11557.1|11570.4|11569.3|11545.3|11544.4|9670
1662105600000|2022-09-02 08:00:00|11557.9|11557|11555.8|11554.9|11563.9|11563|11551.4|11550.5|7855
1662109200000|2022-09-02 09:00:00|11555.9|11555|11570.3|11569.4|11573.8|11572.9|11547.5|11546.6|7471
1662112800000|2022-09-02 10:00:00|11570.2|11569.3|11568.1|11567.2|11582.7|11581.8|11559.8|11558.9|7858
1662116400000|2022-09-02 11:00:00|11568.3|11567.4|11560.4|11559.5|11571.9|11571|11548|11546.9|8645
1662120000000|2022-09-02 12:00:00|11560.5|11559.6|11540.5|11539|11592.5|11588.4|11532.3|11531.2|11256
1662123600000|2022-09-02 13:00:00|11540.4|11538.9|11532.4|11529.8|11570.2|11569.3|11527.1|11525.6|10468
1662127200000|2022-09-02 14:00:00|11532.6|11529.6|11584|11583.1|11588.8|11587.9|11530.1|11528.6|9432
1662130800000|2022-09-02 15:00:00|11584.2|11583.3|11581.2|11580.3|11589.4|11588.3|11559.6|11558.7|7243
1662134400000|2022-09-02 16:00:00|11581.1|11580.2|11524.2|11523.3|11583.1|11582.2|11516|11515.1|8344
1662138000000|2022-09-02 17:00:00|11524.3|11523.4|11510.2|11509.3|11524.3|11523.4|11500.7|11499.8|7741
1662141600000|2022-09-02 18:00:00|11510|11509.1|11513.1|11512.2|11516.6|11515.7|11509.4|11508.5|6030
1662145200000|2022-09-02 19:00:00|11513|11512.1|11509.6|11508.1|11519.4|11518.2|11496.6|11495.5|5881
1662148800000|2022-09-02 20:00:00|11509.5|11508|11514.6|11503.6|11521.4|11517.2|11505.9|11498.5|3410
1662321600000|2022-09-04 20:00:00|11478.3|11471.8|11481.1|11472.1|11488.8|11474.2|11478.2|11462|529
1662325200000|2022-09-04 21:00:00|11482.1|11473.1|11489|11482.3|11503.7|11494|11482.1|11469.5|2691
1662328800000|2022-09-04 22:00:00|11488.8|11480.6|11481.5|11480|11498.5|11491.1|11468.1|11464.6|8526
1662332400000|2022-09-04 23:00:00|11481.8|11479.6|11473.7|11472.2|11487.6|11486.1|11473.4|11472.1|5162
1662336000000|2022-09-05 00:00:00|11473.6|11472.1|11480.3|11479.4|11492.2|11490.7|11473.3|11472.1|6682
1662339600000|2022-09-05 01:00:00|11480.4|11479.5|11485.2|11484.3|11493.7|11492.7|11480.3|11479.4|7036
1662343200000|2022-09-05 02:00:00|11485.3|11484.4|11478.5|11477|11487.6|11486.6|11459.1|11457.6|6548
1662346800000|2022-09-05 03:00:00|11478.2|11477.3|11473|11472.1|11480.8|11479.6|11471.9|11470.6|4554
1662350400000|2022-09-05 04:00:00|11473.1|11472.2|11465.5|11464|11473.5|11472.6|11457.3|11456.2|4474
1662354000000|2022-09-05 05:00:00|11464.9|11463.5|11453.1|11451.6|11465.7|11464.2|11444.3|11443.1|6517
1662357600000|2022-09-05 06:00:00|11452.7|11451.2|11476.2|11475.3|11488|11486.5|11444.4|11443.5|7445
1662361200000|2022-09-05 07:00:00|11476.3|11475.4|11478.6|11477.7|11482.3|11481.2|11462|11460.5|8184
1662364800000|2022-09-05 08:00:00|11478.7|11477.8|11490.9|11490|11494.4|11493.5|11471.6|11470.6|7182
1662368400000|2022-09-05 09:00:00|11491.1|11489.6|11512.6|11511.7|11513.6|11512.7|11487.6|11486.4|6685
1662372000000|2022-09-05 10:00:00|11512.5|11511.6|11509.1|11508.2|11519.6|11518.4|11505.9|11505|5382
1662375600000|2022-09-05 11:00:00|11509.2|11508.3|11507.1|11506.2|11517.9|11517|11490.6|11489.5|5720
1662379200000|2022-09-05 12:00:00|11507|11506.1|11491.5|11490.6|11509.8|11508.9|11480.9|11480|6979
1662382800000|2022-09-05 13:00:00|11491.7|11490.8|11515.2|11514.3|11515.5|11514.3|11491.7|11490.8|5576
1662386400000|2022-09-05 14:00:00|11515|11514.1|11506.5|11505.6|11519|11517.8|11501.8|11500.7|5719
1662390000000|2022-09-05 15:00:00|11506.6|11505.7|11518.1|11517.2|11520.4|11519.5|11504|11503|4785
1662393600000|2022-09-05 16:00:00|11518|11517.1|11516.1|11514.6|11521.8|11520.7|11513|11511.9|3194
1662397200000|2022-09-05 17:00:00|11515.8|11514.3|11517.6|11516.1|11518.3|11516.8|11515.1|11513.8|1753
1662400800000|2022-09-05 18:00:00|11517.7|11515.6|11517.2|11516.3|11520.4|11518.9|11515.2|11513.6|1577
1662404400000|2022-09-05 19:00:00|11517.5|11516|11518.3|11516.1|11518.8|11517.3|11514.1|11512.6|2144
1662408000000|2022-09-05 20:00:00|11518.4|11516.2|11522.5|11511.5|11525|11520.5|11514.9|11511.1|4282
1662411600000|2022-09-05 21:00:00|11522.4|11511.4|11523.7|11519.6|11527.9|11520.5|11519.5|11508.5|2260
1662415200000|2022-09-05 22:00:00|11523.8|11520|11548.8|11546.7|11568.3|11565.8|11521|11517.4|7297
1662418800000|2022-09-05 23:00:00|11549|11546.8|11565.4|11563.9|11567|11565.6|11546.7|11545.2|3538
1662422400000|2022-09-06 00:00:00|11566.3|11565.4|11591|11590.1|11592.4|11590.9|11560.7|11559.5|6223
1662426000000|2022-09-06 01:00:00|11590.9|11590|11592.2|11591.3|11600.8|11599.9|11583.5|11582.5|6248
1662429600000|2022-09-06 02:00:00|11592|11591.1|11589.7|11588.8|11592.3|11591.4|11578.6|11577.4|5091
1662433200000|2022-09-06 03:00:00|11589.5|11588.6|11565.7|11564.8|11589.8|11588.9|11563.7|11562.7|4308
1662436800000|2022-09-06 04:00:00|11566|11565.1|11563.5|11562|11574.3|11573.1|11560.4|11559.5|5590
1662440400000|2022-09-06 05:00:00|11563.7|11562.2|11582.3|11580.8|11593.3|11591.8|11561.2|11560.3|5831
1662444000000|2022-09-06 06:00:00|11582.6|11581.1|11593.3|11591.8|11610.1|11608.6|11565.4|11564|7664
1662447600000|2022-09-06 07:00:00|11593.4|11591.9|11584.8|11583.9|11603.6|11602.7|11580.7|11579.8|9493
1662451200000|2022-09-06 08:00:00|11584.9|11584|11574.6|11573.7|11585.8|11584.8|11549.7|11548.4|8027
1662454800000|2022-09-06 09:00:00|11574.4|11573.5|11600.5|11599.6|11607.4|11606.4|11562|11561|7224
1662458400000|2022-09-06 10:00:00|11600.4|11599.5|11571.6|11570.7|11609|11607.9|11570.4|11569.5|7352
1662462000000|2022-09-06 11:00:00|11571.4|11570.5|11574.3|11573.4|11588.5|11587.4|11562.5|11561.6|6794
1662465600000|2022-09-06 12:00:00|11574.4|11573.5|11547.7|11546.8|11582|11580.9|11547.3|11546.3|7593
1662469200000|2022-09-06 13:00:00|11547.9|11547|11520.6|11519.1|11551|11550.1|11520.5|11518.8|9644
1662472800000|2022-09-06 14:00:00|11521|11518.9|11528.9|11528|11539.6|11538.1|11494.5|11493|11088
1662476400000|2022-09-06 15:00:00|11529.3|11528.4|11548.3|11547.4|11552|11550.9|11520|11518.9|9293
1662480000000|2022-09-06 16:00:00|11548.4|11547.5|11530.6|11529.7|11549.7|11548.6|11529.2|11528.3|7336
1662483600000|2022-09-06 17:00:00|11530.7|11529.8|11514.8|11513.9|11533.4|11532.5|11513.1|11512.2|5958
1662487200000|2022-09-06 18:00:00|11514.6|11513.7|11524.7|11523.8|11531.5|11530.6|11514.4|11513.5|6550
1662490800000|2022-09-06 19:00:00|11524.6|11523.7|11516.9|11516|11528.5|11527.6|11513.7|11512.4|5796
1662494400000|2022-09-06 20:00:00|11517.1|11516.2|11524.2|11514.7|11524.2|11519.4|11513.9|11513|2220
1662498000000|2022-09-06 21:00:00|11524.8|11513.8|11519.6|11513.5|11530.5|11519.9|11519|11510.4|2758
1662501600000|2022-09-06 22:00:00|11519.7|11513.8|11512.9|11510.8|11523.2|11519.7|11508.3|11506|4704
1662505200000|2022-09-06 23:00:00|11512.5|11511|11511.3|11509.8|11515.1|11513.8|11503|11500.9|4457
1662508800000|2022-09-07 00:00:00|11511.4|11509.9|11481.1|11479.6|11516.2|11515.3|11480.1|11478.6|6707
1662512400000|2022-09-07 01:00:00|11481|11479.5|11483.3|11482.4|11486.8|11485.6|11475.7|11474.4|6797
1662516000000|2022-09-07 02:00:00|11483.2|11482.3|11470.6|11469.7|11484.1|11482.9|11465|11463.5|6507
1662519600000|2022-09-07 03:00:00|11470.5|11469.6|11465.7|11464.8|11473.2|11471.9|11452.5|11451|5971
1662523200000|2022-09-07 04:00:00|11466.1|11464.6|11478.6|11477.7|11482.5|11481.2|11454.4|11453.1|6295
1662526800000|2022-09-07 05:00:00|11479.3|11478.4|11481|11479.5|11484.8|11483.4|11472.6|11471.3|4976
1662530400000|2022-09-07 06:00:00|11481.4|11479.9|11495.5|11494.6|11497.4|11496.1|11470.2|11468.9|7437
1662534000000|2022-09-07 07:00:00|11495.6|11494.7|11514.8|11513.9|11519.8|11518.7|11485.9|11484.6|8026
1662537600000|2022-09-07 08:00:00|11514.9|11514|11497.1|11495.6|11524.1|11522.9|11492.6|11491.4|6991
1662541200000|2022-09-07 09:00:00|11497|11495.5|11488.9|11488|11503.2|11502|11466.3|11465.1|6898
1662544800000|2022-09-07 10:00:00|11488.8|11487.9|11444.9|11443.4|11491.7|11490.8|11442.1|11440.6|6851
1662548400000|2022-09-07 11:00:00|11444.8|11443.3|11424.5|11423.6|11451.7|11450.8|11417.2|11416.3|8244
1662552000000|2022-09-07 12:00:00|11424.6|11423.7|11432|11431.1|11437.5|11436.6|11414.7|11413.8|8112
1662555600000|2022-09-07 13:00:00|11431.9|11431|11413.3|11412.4|11454.3|11453.4|11412.7|11411.8|8256
1662559200000|2022-09-07 14:00:00|11413|11412.1|11466.7|11465.8|11475.9|11475|11405.7|11404.8|9966
1662562800000|2022-09-07 15:00:00|11466.8|11465.9|11469.8|11468.9|11484.6|11483.7|11449.4|11448.1|7237
1662566400000|2022-09-07 16:00:00|11469.6|11468.7|11495.6|11494.7|11500.5|11499.6|11469.4|11468.5|6281
1662570000000|2022-09-07 17:00:00|11495.5|11494.6|11517.4|11515.9|11523.1|11522.2|11494.4|11493.5|6257
1662573600000|2022-09-07 18:00:00|11517.3|11515.8|11501.5|11500.6|11518.2|11517.1|11496.1|11495.2|5336
1662577200000|2022-09-07 19:00:00|11501.6|11500.7|11531.9|11530.4|11533.6|11532.5|11501.4|11499.8|5203
1662580800000|2022-09-07 20:00:00|11531.3|11529.8|11538.6|11527.6|11540.9|11539.2|11525.8|11524.1|3179
1662584400000|2022-09-07 21:00:00|11537.8|11526.8|11539.3|11535.5|11541.9|11536.1|11530.1|11519.1|3463
1662588000000|2022-09-07 22:00:00|11539|11535|11541.7|11539.5|11543.8|11540.7|11538.8|11534.6|4993
1662591600000|2022-09-07 23:00:00|11541.2|11539.7|11523.1|11521.6|11542.1|11540.3|11517|11515.9|3495
1662595200000|2022-09-08 00:00:00|11522.9|11521.4|11507|11506.1|11527.2|11526|11501.4|11500.5|5627
1662598800000|2022-09-08 01:00:00|11507.3|11506.4|11506.4|11505.5|11516.7|11515.8|11504.7|11503.8|5725
1662602400000|2022-09-08 02:00:00|11506.3|11505.4|11508.6|11507.7|11514.4|11513.3|11505.9|11504.9|4844
1662606000000|2022-09-08 03:00:00|11508.5|11507.6|11500.3|11499.4|11513.4|11512.5|11491.8|11490.3|5727
1662609600000|2022-09-08 04:00:00|11500.4|11499.5|11505.4|11504.5|11512.1|11510.9|11499.9|11498.7|4020
1662613200000|2022-09-08 05:00:00|11505.5|11504.6|11513.4|11512.5|11517.6|11516.1|11503.9|11503|4996
1662616800000|2022-09-08 06:00:00|11513.9|11513|11509.1|11507.6|11522.8|11521.3|11502|11500.9|7402
1662620400000|2022-09-08 07:00:00|11509.2|11507.7|11487.5|11486.6|11516.5|11515.2|11480.6|11479.7|9082
1662624000000|2022-09-08 08:00:00|11487.9|11486.4|11496.4|11495.5|11502.3|11501.4|11478.4|11477.2|7894
1662627600000|2022-09-08 09:00:00|11496.3|11495.4|11496.8|11495.9|11500.2|11499|11476.6|11475.7|6308
1662631200000|2022-09-08 10:00:00|11496.5|11495.6|11540.5|11539.6|11554.3|11552.6|11487|11485.6|6863
1662634800000|2022-09-08 11:00:00|11540.4|11539.5|11555.4|11553.9|11561.3|11560.4|11531.2|11530.3|7608
1662638400000|2022-09-08 12:00:00|11555.3|11553.8|11503.7|11502.2|11560.4|11559.5|11497.5|11496|11210
1662642000000|2022-09-08 13:00:00|11502.9|11501.4|11490.6|11489.7|11516.7|11515.8|11461.3|11459.8|12363
1662645600000|2022-09-08 14:00:00|11490.9|11490|11491.2|11490.3|11505.4|11504.1|11476.3|11475.1|10307
1662649200000|2022-09-08 15:00:00|11491.6|11490.7|11483.3|11482.4|11510.9|11509.8|11479.3|11478.4|8262
1662652800000|2022-09-08 16:00:00|11483.4|11482.5|11482.2|11481.3|11490.5|11489.6|11463|11462.1|8378
1662656400000|2022-09-08 17:00:00|11482.6|11481.1|11503.9|11503|11517.6|11516.6|11479.5|11478.3|7483
1662660000000|2022-09-08 18:00:00|11504|11503.1|11498.2|11497.3|11515.1|11513.9|11498.1|11497.2|6377
1662663600000|2022-09-08 19:00:00|11498.1|11497.2|11502.7|11501.2|11502.8|11501.6|11495|11493.8|5530
1662667200000|2022-09-08 20:00:00|11502.9|11501.4|11507.4|11501.4|11507.4|11505.9|11496.7|11495.4|2766
1662670800000|2022-09-08 21:00:00|11508.2|11499.5|11506.8|11499.3|11510.6|11501.8|11500.3|11493.6|5154
1662674400000|2022-09-08 22:00:00|11504.5|11499.5|11513.6|11511.1|11514.6|11512.8|11503.4|11498.5|5935
1662678000000|2022-09-08 23:00:00|11513.1|11511.2|11520.8|11519.9|11523.4|11522.1|11511.1|11509.6|3153
1662681600000|2022-09-09 00:00:00|11520.7|11519.8|11543.9|11542.4|11552.9|11551.9|11516.2|11515.1|5715
1662685200000|2022-09-09 01:00:00|11543.8|11542.9|11552.8|11551.9|11555.6|11554.7|11541.2|11540.1|5574
1662688800000|2022-09-09 02:00:00|11552.9|11552|11566.4|11565.5|11573.2|11572.3|11552.2|11551.3|4943
1662692400000|2022-09-09 03:00:00|11566.5|11565.6|11585.3|11584.4|11586.7|11585.6|11564.2|11563.3|6002
1662696000000|2022-09-09 04:00:00|11585.2|11584.3|11588.7|11587.8|11596.4|11595.5|11579.2|11578.3|5691
1662699600000|2022-09-09 05:00:00|11588.5|11587.6|11588.3|11587.4|11594.8|11593.7|11581.3|11580.4|5525
1662703200000|2022-09-09 06:00:00|11588.2|11587.3|11602.4|11601.5|11602.9|11602|11579|11578.1|6488
1662706800000|2022-09-09 07:00:00|11601.8|11600.9|11632.4|11630.9|11636.5|11635|11595.8|11594.3|8565
1662710400000|2022-09-09 08:00:00|11632|11631.1|11629.9|11629|11648.7|11647.6|11626.6|11625.1|7984
1662714000000|2022-09-09 09:00:00|11629.1|11628.2|11619.5|11618|11630.7|11629.8|11610.5|11609.6|6661
1662717600000|2022-09-09 10:00:00|11619.7|11618.2|11613.9|11613|11631.1|11630.2|11604|11602.8|7096
1662721200000|2022-09-09 11:00:00|11614.1|11613.2|11559.5|11558.6|11617.3|11616.4|11555.7|11554.8|7779
1662724800000|2022-09-09 12:00:00|11559.4|11558.5|11576|11575.1|11584|11582.9|11551.5|11550.6|8322
1662728400000|2022-09-09 13:00:00|11575.9|11575|11580.9|11580|11597.6|11596.3|11568.1|11566.9|9443
1662732000000|2022-09-09 14:00:00|11580.8|11579.9|11583.3|11582.4|11598.4|11597.5|11573.4|11572.3|9213
1662735600000|2022-09-09 15:00:00|11583.4|11582.5|11599.7|11598.8|11600.1|11599.2|11574.3|11573.4|6981
1662739200000|2022-09-09 16:00:00|11599.5|11598.6|11601.9|11601|11602.6|11601.7|11589.3|11588.3|5469
1662742800000|2022-09-09 17:00:00|11602|11601.1|11586.6|11585.7|11602|11601.1|11583.9|11583|4354
1662746400000|2022-09-09 18:00:00|11586.5|11585.6|11589.4|11588.5|11591.9|11591|11581.1|11580.2|4183
1662750000000|2022-09-09 19:00:00|11589.3|11588.4|11591.9|11591|11598.9|11597.8|11589.2|11588.1|3841
1662753600000|2022-09-09 20:00:00|11591.6|11590.7|11589.5|11588|11595.6|11594.1|11584.4|11582.9|3232
1662926400000|2022-09-11 20:00:00|11652.7|11646.2|11650.1|11638.3|11676.9|11655.9|11644.6|11627.2|665
1662930000000|2022-09-11 21:00:00|11648.2|11636.5|11634.9|11629.6|11649.3|11639.6|11624|11613.8|2345
1662933600000|2022-09-11 22:00:00|11635.4|11629.1|11615.3|11611.8|11644.1|11636.9|11611.1|11606.9|3556
1662937200000|2022-09-11 23:00:00|11611.4|11608.9|11621|11619.5|11625.4|11623.9|11603.4|11601.8|4356
1662940800000|2022-09-12 00:00:00|11620.9|11619.4|11612.8|11611.3|11623.2|11621.7|11604.5|11603|5243
1662944400000|2022-09-12 01:00:00|11612.7|11611.2|11622.6|11621.1|11626.9|11625.8|11610.4|11609.2|5469
1662948000000|2022-09-12 02:00:00|11622.7|11621.2|11612.6|11611.1|11629.9|11628.7|11607.8|11606.6|4560
1662951600000|2022-09-12 03:00:00|11612.5|11611|11611.7|11610.2|11621|11619.9|11606.3|11605.4|4320
1662955200000|2022-09-12 04:00:00|11611.6|11610.1|11605.9|11604.4|11616.1|11615.2|11601.6|11600.1|4232
1662958800000|2022-09-12 05:00:00|11605.5|11604.6|11629.8|11625.7|11633.6|11626.9|11605.5|11604.5|4697
1662962400000|2022-09-12 06:00:00|11633.2|11626.8|11657.8|11656.3|11658|11656.9|11611.7|11610.2|7591
1662966000000|2022-09-12 07:00:00|11657.9|11656.4|11685.9|11685|11696|11694.5|11650.9|11649.4|9398
1662969600000|2022-09-12 08:00:00|11686|11685.1|11692.2|11691.3|11700.6|11699.7|11675.1|11673.8|8180
1662973200000|2022-09-12 09:00:00|11692.1|11691.2|11679.2|11678.3|11696|11695.1|11677.2|11676.1|6736
1662976800000|2022-09-12 10:00:00|11679.1|11678.2|11682.8|11681.3|11685.4|11684.3|11663.5|11662.6|7375
1662980400000|2022-09-12 11:00:00|11682.9|11681.4|11690.9|11689.4|11695.6|11694.5|11672.7|11671.7|6757
1662984000000|2022-09-12 12:00:00|11690.7|11689.8|11692.8|11691.3|11704.8|11703.9|11683.6|11682.4|8148
1662987600000|2022-09-12 13:00:00|11692.5|11691.6|11688.1|11687.2|11701.7|11700.8|11664.1|11662.9|8421
1662991200000|2022-09-12 14:00:00|11688.2|11687.3|11703.6|11702.7|11711.4|11710.3|11685.2|11683.9|7709
1662994800000|2022-09-12 15:00:00|11704.2|11703.3|11697.3|11696.4|11709|11708.1|11690.7|11689.8|6361
1662998400000|2022-09-12 16:00:00|11697.4|11696.5|11709.3|11708.4|11709.7|11708.5|11694.2|11693.3|5424
1663002000000|2022-09-12 17:00:00|11709.4|11708.5|11697.5|11696.6|11709.5|11708.6|11696.7|11695.8|4821
1663005600000|2022-09-12 18:00:00|11697.4|11696.5|11679.5|11678.6|11697.6|11696.7|11676.3|11675.2|5323
1663009200000|2022-09-12 19:00:00|11679.6|11678.7|11677.2|11675.7|11685|11683.7|11676.1|11675.1|4072
1663012800000|2022-09-12 20:00:00|11676.7|11675.8|11689.1|11678.1|11690|11683.4|11676.7|11675.4|2848
1663016400000|2022-09-12 21:00:00|11690.3|11679.3|11683|11678|11693.7|11682.7|11681.6|11670.7|4867
1663020000000|2022-09-12 22:00:00|11684.7|11675.7|11683.8|11682.3|11686.5|11684.2|11681.5|11674.7|5147
1663023600000|2022-09-12 23:00:00|11683.7|11682.2|11690|11688.5|11690.2|11688.7|11681.4|11680.3|2691
1663027200000|2022-09-13 00:00:00|11689.9|11688.4|11695.8|11694.9|11707.1|11705.7|11683.6|11682.5|5064
1663030800000|2022-09-13 01:00:00|11695.3|11694.4|11694.3|11693.4|11699.1|11697.8|11680.9|11680|5636
1663034400000|2022-09-13 02:00:00|11694|11693.1|11690.1|11689.2|11694.9|11694|11682.3|11681.1|4104
1663038000000|2022-09-13 03:00:00|11690.2|11689.3|11689|11688.1|11695.1|11694.2|11684.3|11683.4|3525
1663041600000|2022-09-13 04:00:00|11689.4|11687.9|11682.5|11681.6|11691.4|11690.2|11679.7|11678.4|3195
1663045200000|2022-09-13 05:00:00|11682.4|11681.5|11687.4|11685.5|11695|11694.1|11680.5|11679.6|4604
1663048800000|2022-09-13 06:00:00|11687.8|11685|11713.3|11712.4|11729.1|11728.2|11687.8|11685|6918
1663052400000|2022-09-13 07:00:00|11713.4|11712.5|11726.8|11725.3|11731.7|11730.8|11703.4|11702.4|6916
1663056000000|2022-09-13 08:00:00|11727|11726.1|11714.9|11714|11733.2|11731.8|11709.4|11708.3|5858
1663059600000|2022-09-13 09:00:00|11715|11714.1|11708.6|11707.7|11719.9|11718.4|11701.2|11700|6473
1663063200000|2022-09-13 10:00:00|11708.5|11707.6|11731.9|11731|11732.9|11732|11701.4|11700.2|5613
1663066800000|2022-09-13 11:00:00|11731.8|11730.9|11733|11732.1|11738.2|11737.3|11722|11721.1|6279
1663070400000|2022-09-13 12:00:00|11733.1|11732.2|11556.3|11554.8|11738.8|11737.9|11554.3|11552.8|11090
1663074000000|2022-09-13 13:00:00|11556.2|11554.7|11566.5|11565.6|11585.4|11583.9|11532.4|11531|11537
1663077600000|2022-09-13 14:00:00|11566.6|11565.7|11542.3|11541.4|11571.5|11570|11536.5|11535.3|10308
1663081200000|2022-09-13 15:00:00|11542.6|11541.7|11525.7|11524.2|11549.1|11548|11519.5|11518.5|8048
1663084800000|2022-09-13 16:00:00|11525|11524.1|11525.1|11523.6|11541.8|11540.7|11515.8|11514.9|6560
1663088400000|2022-09-13 17:00:00|11525|11523.5|11520.8|11519.3|11537.6|11536.7|11516.7|11515.5|6563
1663092000000|2022-09-13 18:00:00|11520.7|11519.2|11503|11502.1|11524.9|11523.7|11500.6|11499.6|6177
1663095600000|2022-09-13 19:00:00|11503.3|11502.4|11500.5|11499.6|11505.7|11504.5|11497.6|11496.5|5196
1663099200000|2022-09-13 20:00:00|11500.2|11499.3|11494.6|11489.9|11502.2|11501|11493.4|11488|3413
1663102800000|2022-09-13 21:00:00|11494.1|11491.3|11498|11490.3|11507|11496|11493.7|11483.9|6103
1663106400000|2022-09-13 22:00:00|11497.9|11490.4|11492|11490.5|11501.8|11500.1|11482.7|11480.7|5400
1663110000000|2022-09-13 23:00:00|11491.9|11490.4|11503.3|11501.8|11508.7|11507.4|11485|11483.5|5900
1663113600000|2022-09-14 00:00:00|11503.2|11501.7|11503|11501.5|11513.3|11511.8|11494.1|11492.6|6594
1663117200000|2022-09-14 01:00:00|11503.1|11501.6|11501.5|11500.6|11507|11505.5|11488.4|11487.2|6185
1663120800000|2022-09-14 02:00:00|11501.7|11500.8|11508.1|11506.6|11512.7|11511.2|11501.3|11499.8|4751
1663124400000|2022-09-14 03:00:00|11507.8|11506.9|11507.1|11506.2|11512.3|11510.8|11500.8|11499.5|4172
1663128000000|2022-09-14 04:00:00|11507|11506.1|11522|11520.5|11530.6|11529.1|11502.8|11501.9|5509
1663131600000|2022-09-14 05:00:00|11522.1|11520.6|11508|11503.3|11532.7|11531.1|11504.1|11500.5|6486
1663135200000|2022-09-14 06:00:00|11510|11504.5|11485.1|11484.2|11516.4|11512.2|11480.7|11479.4|8444
1663138800000|2022-09-14 07:00:00|11485.4|11483.9|11526.7|11525.2|11532.5|11531.6|11482.9|11482|9349
1663142400000|2022-09-14 08:00:00|11526.6|11525.1|11538.9|11537.4|11553.2|11551.8|11520|11518.9|8972
1663146000000|2022-09-14 09:00:00|11538|11537.1|11565.2|11563.7|11565.5|11564.1|11533.2|11532.3|7899
1663149600000|2022-09-14 10:00:00|11564.5|11563|11559.6|11558.7|11573.2|11572.1|11552.6|11551.4|7002
1663153200000|2022-09-14 11:00:00|11559.7|11558.8|11546.1|11544.6|11565.1|11564|11534.3|11533.4|7626
1663156800000|2022-09-14 12:00:00|11546.2|11544.7|11557.3|11556.4|11569.3|11568.4|11538.7|11537.2|9564
1663160400000|2022-09-14 13:00:00|11557|11556.1|11568.4|11567.5|11579.7|11578.8|11551.7|11550.6|9630
1663164000000|2022-09-14 14:00:00|11568.5|11567.6|11580.2|11579.3|11585|11584.1|11540|11539.1|9386
1663167600000|2022-09-14 15:00:00|11580|11579.1|11563.5|11562.6|11590.6|11589.4|11561.6|11560.5|7339
1663171200000|2022-09-14 16:00:00|11563.8|11562.9|11565.9|11565|11576.2|11575.2|11559.7|11558.8|5574
1663174800000|2022-09-14 17:00:00|11565.8|11564.9|11551.5|11550|11571|11570.1|11550|11549.1|4873
1663178400000|2022-09-14 18:00:00|11551.4|11549.9|11540.6|11539.7|11556|11555.1|11540.6|11539.7|5303
1663182000000|2022-09-14 19:00:00|11540.7|11539.8|11541|11540.1|11541.8|11540.9|11527|11526.1|5210
1663185600000|2022-09-14 20:00:00|11541.4|11539.9|11543|11534.8|11545|11542.7|11539.2|11534.7|2884
1663189200000|2022-09-14 21:00:00|11541.4|11536|11546.1|11538.5|11568.5|11557.5|11541.4|11534.5|2976
1663192800000|2022-09-14 22:00:00|11547.5|11539.3|11546.8|11545.9|11552.8|11548.6|11542.5|11534.5|4313
1663196400000|2022-09-14 23:00:00|11547.1|11545.6|11545.3|11543.8|11547.4|11545.9|11542|11540.7|3613
1663200000000|2022-09-15 00:00:00|11545.2|11543.7|11534.6|11533.1|11545.4|11543.9|11528.3|11527.4|3891
1663203600000|2022-09-15 01:00:00|11534.5|11533|11547|11545.5|11547|11545.7|11523.8|11522.3|5286
1663207200000|2022-09-15 02:00:00|11546.9|11545.4|11530.4|11528.9|11548.6|11547.1|11529.5|11528.1|4089
1663210800000|2022-09-15 03:00:00|11530.1|11529.2|11532|11531.1|11535.3|11534.3|11525.7|11524.5|3670
1663214400000|2022-09-15 04:00:00|11532.1|11531.2|11525.5|11524.6|11537.4|11536.5|11520.7|11519.8|3459
1663218000000|2022-09-15 05:00:00|11525.6|11524.7|11511.6|11510.1|11526.1|11524.9|11509.1|11507.8|4150
1663221600000|2022-09-15 06:00:00|11511.7|11510.2|11521.6|11520.7|11525.6|11524.7|11507|11505.5|6015
1663225200000|2022-09-15 07:00:00|11521.5|11520|11534.8|11533.9|11539.1|11537.9|11516.8|11515.6|6613
1663228800000|2022-09-15 08:00:00|11534.6|11533.7|11528.9|11527.4|11536.8|11535.4|11516.3|11515.2|6942
1663232400000|2022-09-15 09:00:00|11529|11527.5|11515|11513.5|11529|11527.8|11502.2|11501.3|6368
1663236000000|2022-09-15 10:00:00|11514.6|11513.7|11506|11504.5|11518.5|11517.6|11487.9|11486.9|6411
1663239600000|2022-09-15 11:00:00|11505.7|11504.2|11495.8|11494.3|11520.1|11518.9|11491|11490.1|6009
1663243200000|2022-09-15 12:00:00|11495.7|11494.2|11509.7|11508.8|11517.5|11516.6|11475.3|11469.4|8825
1663246800000|2022-09-15 13:00:00|11509.8|11508.9|11511.2|11510.3|11517.4|11516.5|11477|11475.9|8913
1663250400000|2022-09-15 14:00:00|11511.3|11510.4|11491.2|11490.3|11518.3|11517.1|11486.1|11485.2|8943
1663254000000|2022-09-15 15:00:00|11490.8|11489.9|11471.2|11470.3|11503.5|11502.6|11469.6|11468.7|7048
1663257600000|2022-09-15 16:00:00|11471.1|11470.2|11481.5|11480.6|11481.7|11480.8|11463.6|11462.7|6147
1663261200000|2022-09-15 17:00:00|11481.6|11480.7|11482.5|11481.6|11499.3|11498.4|11480.5|11479.6|4944
1663264800000|2022-09-15 18:00:00|11482.4|11481.5|11466.4|11465.5|11482.5|11481.6|11466.4|11465.5|4704
1663268400000|2022-09-15 19:00:00|11466.7|11465.2|11470.4|11468.9|11473.8|11472.9|11462.3|11461|5303
1663272000000|2022-09-15 20:00:00|11470.5|11469|11471.2|11463.7|11473.9|11472.6|11466.4|11462|2916
1663275600000|2022-09-15 21:00:00|11471.4|11463.6|11471.2|11463.5|11481.5|11470.5|11468.5|11460.2|6310
1663279200000|2022-09-15 22:00:00|11471.3|11465|11463.8|11460.7|11472.1|11467.5|11461|11457.9|4820
1663282800000|2022-09-15 23:00:00|11463.7|11460.6|11452.7|11451.2|11464.7|11462.3|11451.7|11450.2|3883
1663286400000|2022-09-16 00:00:00|11453|11451.5|11471.4|11470.5|11479.2|11477.7|11452.4|11451.2|5313
1663290000000|2022-09-16 01:00:00|11471.5|11470.6|11463.6|11462.1|11481.5|11480|11457.2|11456|5098
1663293600000|2022-09-16 02:00:00|11463.2|11461.7|11460.7|11459.8|11467.2|11465.7|11455.3|11454|4096
1663297200000|2022-09-16 03:00:00|11461|11459.5|11463.5|11462.6|11470.3|11469.1|11458.5|11457.4|3657
1663300800000|2022-09-16 04:00:00|11463.6|11462.7|11466.4|11464.9|11472.7|11471.5|11463.1|11461.9|3642
1663304400000|2022-09-16 05:00:00|11466.2|11464.7|11454.6|11451.5|11466.2|11465|11449.3|11448.3|3956
1663308000000|2022-09-16 06:00:00|11455|11451.3|11420.3|11418.8|11455|11451.3|11409|11408.1|8071
1663311600000|2022-09-16 07:00:00|11420|11419.1|11373.9|11372.4|11431.5|11430.5|11351.3|11349.8|8586
1663315200000|2022-09-16 08:00:00|11373.7|11372.2|11371.3|11369.8|11382.8|11381.9|11354.3|11353.4|7856
1663318800000|2022-09-16 09:00:00|11371.5|11370|11378.3|11377.4|11390.3|11389.3|11371.4|11370|7053
1663322400000|2022-09-16 10:00:00|11378.4|11377.5|11404.7|11403.8|11413.4|11412.5|11372.6|11371.5|6254
1663326000000|2022-09-16 11:00:00|11404.8|11403.9|11399|11398.1|11414|11413.1|11396|11395.1|6559
1663329600000|2022-09-16 12:00:00|11398.9|11398|11378.8|11377.9|11401.3|11400.3|11376.9|11375.7|7517
1663333200000|2022-09-16 13:00:00|11378.9|11378|11397.1|11394|11403.9|11403|11377.1|11376.2|8869
1663336800000|2022-09-16 14:00:00|11400.2|11397.7|11431.8|11430.9|11447.4|11446.5|11397.1|11393.8|14776
1663340400000|2022-09-16 15:00:00|11431.4|11430.5|11417.5|11416.6|11439|11437.8|11407.3|11406.3|11874
1663344000000|2022-09-16 16:00:00|11417.6|11416.7|11397.5|11396.6|11418.1|11417.2|11387.9|11387|7765
1663347600000|2022-09-16 17:00:00|11397.6|11396.7|11387.5|11386.6|11408.1|11406.9|11386.9|11386|6793
1663351200000|2022-09-16 18:00:00|11387.4|11386.5|11412.1|11411.2|11415.2|11414.1|11386.8|11385.9|6367
1663354800000|2022-09-16 19:00:00|11411.9|11411|11425.3|11423.8|11427.2|11426.2|11411.9|11410.8|7690
1663358400000|2022-09-16 20:00:00|11425.4|11423.9|11422.2|11420.7|11429|11427.3|11416.2|11412.1|4037
1663531200000|2022-09-18 20:00:00|11428.2|11407.2|11433|11412|11433.7|11413.9|11413.3|11399.8|61
1663534800000|2022-09-18 21:00:00|11430.5|11414.5|11424.9|11414.6|11430.5|11419.8|11420.9|11410.5|944
1663538400000|2022-09-18 22:00:00|11425|11414|11429.7|11428.2|11431.8|11429.9|11414.2|11410.3|8927
1663542000000|2022-09-18 23:00:00|11429.9|11427.8|11435.1|11433.6|11442.4|11440.9|11426.1|11424.6|5613
1663545600000|2022-09-19 00:00:00|11435|11433.5|11425.5|11424|11443.1|11441.6|11422.4|11420.9|5949
1663549200000|2022-09-19 01:00:00|11425.3|11423.8|11415.7|11414.8|11429.1|11427.6|11415.6|11414.4|5690
1663552800000|2022-09-19 02:00:00|11415.6|11414.2|11408.3|11406.8|11416.8|11415.3|11395.3|11394|6175
1663556400000|2022-09-19 03:00:00|11408.2|11406.7|11402.3|11400.8|11408.6|11407|11399.1|11397.6|4932
1663560000000|2022-09-19 04:00:00|11402.2|11400.7|11402.3|11400.8|11406.6|11405.4|11399.8|11398.3|4015
1663563600000|2022-09-19 05:00:00|11402.4|11400.9|11395.1|11393.6|11404.4|11403.5|11389.8|11388.3|5513
1663567200000|2022-09-19 06:00:00|11395.2|11393.7|11394|11392.5|11405.8|11404.3|11385.4|11383.9|6895
1663570800000|2022-09-19 07:00:00|11394.2|11392.7|11380|11378.5|11396.8|11395.3|11376.6|11375.3|8416
1663574400000|2022-09-19 08:00:00|11380.3|11378.8|11366.7|11365.2|11393.3|11391.8|11365.8|11364.3|7702
1663578000000|2022-09-19 09:00:00|11366.6|11365.1|11359|11358.1|11381.7|11380.2|11358.8|11357.6|6994
1663581600000|2022-09-19 10:00:00|11359.5|11358.6|11378.3|11377.4|11386.5|11385.5|11355.9|11354.8|7243
1663585200000|2022-09-19 11:00:00|11378.2|11377.3|11372.9|11371.4|11391.6|11390.7|11371.5|11370.1|8165
1663588800000|2022-09-19 12:00:00|11373.2|11371.7|11372|11371.1|11385.4|11384.3|11371.3|11370.1|8611
1663592400000|2022-09-19 13:00:00|11372.2|11371.3|11384.8|11383.9|11391.9|11390.8|11363.6|11362.6|8910
1663596000000|2022-09-19 14:00:00|11384.7|11383.8|11410.2|11409.3|11418.1|11417.2|11378.8|11377.9|10264
1663599600000|2022-09-19 15:00:00|11410.3|11409.4|11402.2|11401.3|11421.4|11420.5|11401.1|11400.2|7195
1663603200000|2022-09-19 16:00:00|11402.1|11401.2|11418.3|11417.4|11421.1|11420.2|11402|11401.1|5389
1663606800000|2022-09-19 17:00:00|11418.2|11417.3|11412.5|11411.6|11421.8|11420.9|11409|11407.8|4646
1663610400000|2022-09-19 18:00:00|11412.6|11411.7|11419.2|11418.3|11420|11419.1|11409.9|11408.7|4227
1663614000000|2022-09-19 19:00:00|11419.4|11418.5|11437.3|11435.8|11439.7|11438.2|11419.1|11417.9|5161
1663617600000|2022-09-19 20:00:00|11437.4|11435.9|11437.7|11426.7|11441.8|11440.3|11432.2|11426.5|2075
1663621200000|2022-09-19 21:00:00|11434.9|11430.3|11440.1|11429.1|11441.7|11433.7|11429.9|11418.9|7954
1663624800000|2022-09-19 22:00:00|11439.4|11428.4|11439.5|11438|11444.3|11440.9|11434.9|11426.7|7944
1663628400000|2022-09-19 23:00:00|11439.4|11437.9|11445.6|11444.1|11447.2|11445.2|11434.5|11433|4497
1663632000000|2022-09-20 00:00:00|11445.5|11444|11431.9|11430.4|11461.7|11460.2|11425.2|11423.6|8222
1663635600000|2022-09-20 01:00:00|11431.8|11430.3|11420.3|11418.8|11437.7|11435.7|11417.6|11416.1|7305
1663639200000|2022-09-20 02:00:00|11420.2|11418.7|11432.5|11431.6|11434.6|11433.5|11410.2|11408.5|6560
1663642800000|2022-09-20 03:00:00|11432.4|11431.5|11434.6|11433.1|11437.6|11436.3|11426.1|11424.9|5816
1663646400000|2022-09-20 04:00:00|11434.8|11433.3|11428.2|11427.3|11435.7|11434.5|11421.9|11421|5101
1663650000000|2022-09-20 05:00:00|11428.3|11427.4|11426|11424.5|11437|11436.1|11423.2|11422|5417
1663653600000|2022-09-20 06:00:00|11426.1|11424.6|11437.7|11436.2|11450.3|11448.8|11413.5|11412|9683
1663657200000|2022-09-20 07:00:00|11437.6|11436.1|11459|11458.1|11461.5|11460.4|11433.9|11432.9|11276
1663660800000|2022-09-20 08:00:00|11459.1|11458.2|11432.8|11431.9|11460.2|11459|11428.1|11426.9|9572
1663664400000|2022-09-20 09:00:00|11432.7|11431.8|11419.8|11418.9|11441.4|11440.5|11409.9|11408.9|9079
1663668000000|2022-09-20 10:00:00|11419.9|11419|11438.2|11436.7|11442.5|11441.6|11414.2|11413.3|8397
1663671600000|2022-09-20 11:00:00|11437.8|11436.9|11429.4|11428.5|11456.1|11455.1|11429.4|11428.5|9492
1663675200000|2022-09-20 12:00:00|11429.3|11428.4|11418.3|11417.4|11434.3|11433.4|11406.9|11405.4|12595
1663678800000|2022-09-20 13:00:00|11418.4|11417.5|11397.4|11396.5|11426.9|11425.6|11382.2|11381.3|11802
1663682400000|2022-09-20 14:00:00|11397.2|11396.3|11414.8|11413.9|11421.4|11420.5|11392.4|11391.2|12944
1663686000000|2022-09-20 15:00:00|11414.7|11413.8|11403.4|11402.5|11419.1|11418.2|11397.8|11396.9|9053
1663689600000|2022-09-20 16:00:00|11403.6|11402.7|11384.1|11383.2|11408.2|11407.3|11372.4|11371.5|7387
1663693200000|2022-09-20 17:00:00|11384|11383.1|11366.8|11365.9|11384.5|11383.6|11357.8|11356.7|9103
1663696800000|2022-09-20 18:00:00|11366.9|11366|11370.4|11369.5|11373.2|11372.3|11359.5|11358.6|7625
1663700400000|2022-09-20 19:00:00|11370.2|11369.3|11386.5|11385|11388.8|11387.3|11368|11366.5|7250
1663704000000|2022-09-20 20:00:00|11386|11384.5|11381.8|11379.4|11388.2|11387.1|11381|11377.9|3478
1663707600000|2022-09-20 21:00:00|11381.7|11376.8|11383.3|11376|11387.6|11380.5|11372.4|11361.4|9958
1663711200000|2022-09-20 22:00:00|11383.2|11375.9|11376.1|11374.6|11385|11378.9|11366.1|11363.7|7649
1663714800000|2022-09-20 23:00:00|11376|11374.5|11381.5|11380|11383.6|11382.1|11375.4|11373.9|4687
1663718400000|2022-09-21 00:00:00|11381.4|11379.9|11372.8|11371.9|11385.7|11384.4|11370.4|11369.1|7935
1663722000000|2022-09-21 01:00:00|11372.7|11371.8|11373.5|11372|11377.3|11375.8|11366.4|11364.9|7428
1663725600000|2022-09-21 02:00:00|11373.4|11371.9|11377.8|11376.3|11383.8|11382.6|11370.2|11369|5634
1663729200000|2022-09-21 03:00:00|11377.9|11376.4|11377.9|11377|11381|11379.7|11369.1|11368.2|5260
1663732800000|2022-09-21 04:00:00|11378|11377.1|11368.9|11368|11378.8|11377.9|11366|11364.9|5730
1663736400000|2022-09-21 05:00:00|11368.8|11367.9|11368.8|11367.1|11383.5|11382.2|11368.2|11366.6|6510
1663740000000|2022-09-21 06:00:00|11369|11367.9|11339.6|11338.1|11378.6|11376.7|11305|11303.5|18109
1663743600000|2022-09-21 07:00:00|11339.2|11337.7|11336.7|11335.2|11361.8|11360.3|11330.5|11329|18600
1663747200000|2022-09-21 08:00:00|11336.6|11335.1|11330.5|11329|11348.1|11346.6|11326.9|11325.4|14129
1663750800000|2022-09-21 09:00:00|11330.6|11329.1|11345|11343.5|11350.5|11349.3|11328.2|11326.7|11800
1663754400000|2022-09-21 10:00:00|11344.6|11343.7|11342.2|11341.3|11349.9|11349|11334.5|11333|7935
1663758000000|2022-09-21 11:00:00|11342.7|11341.2|11336.8|11335.9|11345.3|11344.4|11329.6|11328.4|8973
1663761600000|2022-09-21 12:00:00|11336.9|11336|11343.3|11342.4|11348.2|11347.3|11331.8|11330.9|9261
1663765200000|2022-09-21 13:00:00|11343.2|11342.3|11333.6|11331.4|11351.1|11350.2|11332.5|11330.7|10676
1663768800000|2022-09-21 14:00:00|11333.7|11331.5|11333.2|11332.3|11346.3|11345.2|11323.3|11322.3|12508
1663772400000|2022-09-21 15:00:00|11333.1|11332.2|11330|11329.1|11338|11337.1|11322.9|11321.7|9653
1663776000000|2022-09-21 16:00:00|11330.1|11329.2|11314.7|11313.8|11333.9|11332.6|11313.1|11312|6153
1663779600000|2022-09-21 17:00:00|11314.9|11314|11329.3|11321.8|11337.1|11335.6|11307.2|11306.3|6991
1663783200000|2022-09-21 18:00:00|11329.7|11322|11345.2|11343.7|11358.6|11357|11237.7|11234.1|27449
1663786800000|2022-09-21 19:00:00|11344.3|11343.4|11284|11282.5|11353.3|11351.8|11271.2|11269.7|21569
1663790400000|2022-09-21 20:00:00|11283.6|11282.1|11274.6|11263.6|11293.2|11291.5|11269.1|11262.2|8677
1663794000000|2022-09-21 21:00:00|11273.8|11262.8|11278.3|11272|11293.1|11282.1|11271.8|11260.8|5844
1663797600000|2022-09-21 22:00:00|11278|11272.1|11266.7|11265.2|11283.7|11279.4|11265.2|11263.1|9288
1663801200000|2022-09-21 23:00:00|11266.8|11265.3|11258.2|11256.7|11270.6|11268.6|11246.9|11244.8|5806
1663804800000|2022-09-22 00:00:00|11258.1|11256.6|11228.5|11227|11259.4|11258.1|11225.5|11224.1|10113
1663808400000|2022-09-22 01:00:00|11228.6|11227.1|11236.8|11235.3|11236.8|11235.3|11221.2|11219.7|9878
1663812000000|2022-09-22 02:00:00|11236.6|11235.1|11242.4|11240.9|11255.4|11253.9|11224|11222.5|10638
1663815600000|2022-09-22 03:00:00|11242.3|11240.8|11232.2|11231.3|11246.5|11245|11228.3|11226.8|11891
1663819200000|2022-09-22 04:00:00|11232.4|11231.5|11243.6|11242.7|11245.5|11244|11231.5|11230|7103
1663822800000|2022-09-22 05:00:00|11243.4|11242.5|11238.9|11237.4|11256.4|11255.2|11238.2|11236.7|7440
1663826400000|2022-09-22 06:00:00|11239.8|11237.5|11220.3|11218.8|11245.9|11244.4|11220|11218.5|12691
1663830000000|2022-09-22 07:00:00|11220|11219.1|11273|11272.1|11281.6|11280.7|11212.3|11211.1|14887
1663833600000|2022-09-22 08:00:00|11273.1|11272.2|11326.9|11325.4|11355.5|11354|11268.5|11267.6|19045
1663837200000|2022-09-22 09:00:00|11326.3|11325.3|11292|11291.1|11331.1|11329.6|11291.3|11290|12790
1663840800000|2022-09-22 10:00:00|11291.9|11291|11355.3|11346.5|11366.2|11363.8|11291.8|11290.6|11430
1663844400000|2022-09-22 11:00:00|11355.7|11346.9|11315.3|11313.8|11358.5|11349.7|11275.1|11269.5|18603
1663848000000|2022-09-22 12:00:00|11315.1|11313.6|11335.9|11335|11349.2|11347.9|11311.1|11309.5|16805
1663851600000|2022-09-22 13:00:00|11334.6|11333.1|11248.6|11247.7|11335.8|11334.9|11241.8|11240.9|15607
1663855200000|2022-09-22 14:00:00|11247.7|11246.8|11265.2|11264.3|11298.8|11297.7|11244.7|11243.2|15953
1663858800000|2022-09-22 15:00:00|11265.1|11264.2|11268.7|11267.8|11278|11276.5|11251.5|11250.6|12119
1663862400000|2022-09-22 16:00:00|11268.8|11267.9|11264.9|11264|11276.1|11275.1|11257.9|11256.4|9778
1663866000000|2022-09-22 17:00:00|11264.8|11263.9|11265.1|11264.2|11272.3|11271.1|11259|11257.8|7855
1663869600000|2022-09-22 18:00:00|11265.2|11263.7|11250.8|11249.9|11267.3|11266|11250.6|11249.6|7658
1663873200000|2022-09-22 19:00:00|11251|11250.1|11258.4|11256.9|11266.6|11265.4|11250.8|11249.9|7895
1663876800000|2022-09-22 20:00:00|11257.9|11257|11266.3|11255.3|11267|11258.2|11252|11247.9|2981
1663880400000|2022-09-22 21:00:00|11267|11256|11256.6|11252.6|11270.4|11259.4|11255.4|11247.3|12963
1663884000000|2022-09-22 22:00:00|11256.9|11251.8|11253.9|11252.4|11261.5|11258.3|11251.7|11249.5|7533
1663887600000|2022-09-22 23:00:00|11254.3|11252|11263.5|11262|11265.1|11263.6|11251.6|11249.9|3822
1663891200000|2022-09-23 00:00:00|11263.4|11261.9|11265.5|11264|11274.5|11273.6|11259.9|11258.5|6186
1663894800000|2022-09-23 01:00:00|11265.6|11264.1|11254.9|11253.4|11270.3|11268.8|11248.1|11246.6|7635
1663898400000|2022-09-23 02:00:00|11254.8|11253.3|11234.3|11233.4|11254.9|11253.4|11231.8|11230.8|6253
1663902000000|2022-09-23 03:00:00|11234.4|11233.5|11232.3|11230.8|11240.4|11238.9|11227.2|11225.7|5776
1663905600000|2022-09-23 04:00:00|11232.5|11231|11232.7|11231.2|11237.7|11236.2|11223.4|11222|5748
1663909200000|2022-09-23 05:00:00|11232.6|11231.1|11241.4|11239.9|11244.2|11243.1|11232.6|11231.1|7238
1663912800000|2022-09-23 06:00:00|11240.4|11238.9|11219.9|11218.4|11245.4|11244.3|11216.6|11215.5|8448
1663916400000|2022-09-23 07:00:00|11219.2|11218.3|11184.9|11183.4|11221.8|11220.9|11169.9|11168.6|12988
1663920000000|2022-09-23 08:00:00|11184.8|11183.3|11175.9|11175|11191.4|11190.5|11151|11149.2|12592
1663923600000|2022-09-23 09:00:00|11175.3|11174.4|11134.9|11133.4|11210.7|11209.2|11075.8|11072.1|16225
1663927200000|2022-09-23 10:00:00|11134.2|11132.7|11027|11025.5|11134.5|11133|11021.6|11020.1|17874
1663930800000|2022-09-23 11:00:00|11027.2|11025.7|11056.6|11055.1|11069.7|11067|11026.1|11024.5|16930
1663934400000|2022-09-23 12:00:00|11056.5|11055|11062|11060.5|11084.8|11083.3|11052.2|11050.7|13674
1663938000000|2022-09-23 13:00:00|11061.9|11060.4|11016|11014.5|11097.4|11095.9|11011.3|11009.8|15574
1663941600000|2022-09-23 14:00:00|11015.8|11014.3|10898.1|10896.6|11024.4|11022.9|10897.8|10896.3|17411
1663945200000|2022-09-23 15:00:00|10898.2|10896.7|10921.1|10919.6|10941.4|10939.9|10897.7|10896.1|13670
1663948800000|2022-09-23 16:00:00|10920.9|10919.4|10897|10895.5|10925.2|10923.7|10863|10861.5|14020
1663952400000|2022-09-23 17:00:00|10897.1|10895.6|10873.8|10872.3|10905.2|10903.7|10863.3|10861.8|10882
1663956000000|2022-09-23 18:00:00|10874.3|10872.2|10848.8|10847.3|10887.5|10886|10840|10838.7|12196
1663959600000|2022-09-23 19:00:00|10848.7|10847.2|10867.8|10866.3|10877.2|10875.6|10848.4|10846.9|10838
1663963200000|2022-09-23 20:00:00|10867.6|10866.1|10854.5|10853|10873.8|10872.3|10843.8|10838.4|5852
1664136000000|2022-09-25 20:00:00|10788|10779.6|10804.6|10794.6|10808.3|10795.1|10787.7|10767|484
1664139600000|2022-09-25 21:00:00|10804.5|10791.1|10823.5|10812.5|10835.2|10823.7|10802.7|10787.2|3079
1664143200000|2022-09-25 22:00:00|10824.5|10813.5|10849.6|10842.9|10850.1|10843|10797.2|10787.7|15912
1664146800000|2022-09-25 23:00:00|10849.5|10843|10794.4|10792|10849.7|10844.6|10780.9|10778.8|15677
1664150400000|2022-09-26 00:00:00|10794.3|10791.9|10403.8|10396.9|10812.3|10809.9|10390.7|10368.1|19333
1664154000000|2022-09-26 01:00:00|10403.9|10397|10565.3|10563.5|10625.3|10582.1|10354.3|10294|28506
1664157600000|2022-09-26 02:00:00|10565.5|10562.5|10544.9|10541.1|10606|10602.4|10517.6|10514.1|24990
1664161200000|2022-09-26 03:00:00|10544.4|10541.3|10499.3|10496.9|10570.7|10568.2|10449|10445|22265
1664164800000|2022-09-26 04:00:00|10499.1|10496.6|10535.7|10533|10578.4|10572.5|10472.5|10468.8|23275
1664168400000|2022-09-26 05:00:00|10535.6|10532.9|10570.7|10566.5|10576.6|10573.9|10526.4|10521.3|22959
1664172000000|2022-09-26 06:00:00|10570.6|10566.6|10654.8|10652|10688|10683.8|10568.6|10565.5|26998
1664175600000|2022-09-26 07:00:00|10654.6|10652.1|10677.5|10674|10752.1|10749.4|10654.6|10652.1|29413
1664179200000|2022-09-26 08:00:00|10677.6|10673.8|10755.2|10753.7|10790.6|10788|10671.2|10667.3|27152
1664182800000|2022-09-26 09:00:00|10755.4|10753|10686.2|10683|10800.8|10798.9|10678.8|10675.8|24443
1664186400000|2022-09-26 10:00:00|10685.9|10683.4|10729.3|10727.8|10753.2|10748.9|10672.7|10670.6|23773
1664190000000|2022-09-26 11:00:00|10729.2|10727.7|10779.3|10777|10835.2|10832.9|10701.8|10698|22259
1664193600000|2022-09-26 12:00:00|10779.6|10777.8|10881.8|10878.9|10932.9|10929.8|10732.9|10723.6|25570
1664197200000|2022-09-26 13:00:00|10882.2|10879|10866.9|10864.7|10892.9|10890.2|10819.6|10815.7|26385
1664200800000|2022-09-26 14:00:00|10867.4|10864.6|10789.9|10787.8|10867.6|10865.3|10770.8|10767.7|27308
1664204400000|2022-09-26 15:00:00|10790|10787.7|10701.8|10697.2|10844.9|10842.3|10637.8|10634.4|28048
1664208000000|2022-09-26 16:00:00|10701.5|10697.3|10682.8|10679.7|10713.6|10708.9|10634.2|10628.3|26526
1664211600000|2022-09-26 17:00:00|10682.4|10679.8|10671.7|10669.2|10693.8|10690.4|10649.5|10647|23429
1664215200000|2022-09-26 18:00:00|10671.8|10669.3|10688.2|10686|10700.3|10698.8|10643.5|10639.5|21125
1664218800000|2022-09-26 19:00:00|10688.3|10686.1|10698.1|10695.4|10722.7|10720|10683.8|10681.2|22244
1664222400000|2022-09-26 20:00:00|10698|10695.3|10695|10684|10704.2|10701.7|10679.8|10676.6|12605
1664226000000|2022-09-26 21:00:00|10694.2|10683.2|10685.2|10674.2|10704|10693|10676.3|10665.3|6289
1664229600000|2022-09-26 22:00:00|10684|10673|10700.8|10694.7|10703.9|10697.6|10657.5|10646.5|15581
1664233200000|2022-09-26 23:00:00|10700.9|10694.8|10768.4|10765.1|10779.5|10776|10697.3|10692.6|12130
1664236800000|2022-09-27 00:00:00|10768.6|10765|10770.8|10769.3|10790.7|10788.4|10747.8|10744.1|20739
1664240400000|2022-09-27 01:00:00|10770.7|10769.2|10760.8|10758.5|10784.4|10781.6|10749|10746.8|19842
1664244000000|2022-09-27 02:00:00|10760.7|10759.2|10775.7|10774.2|10779.1|10777.2|10740.3|10737.2|17182
1664247600000|2022-09-27 03:00:00|10775.8|10774.3|10777.7|10775.4|10792.2|10790|10767.3|10765.4|14688
1664251200000|2022-09-27 04:00:00|10777.8|10775.3|10770.2|10768.7|10794.4|10792.3|10769.3|10767.8|13470
1664254800000|2022-09-27 05:00:00|10770.3|10768.8|10814.1|10811.3|10828.6|10826.5|10764.9|10763|14634
1664258400000|2022-09-27 06:00:00|10814|10811.4|10773.5|10772|10837.7|10835.1|10772.4|10770.3|21628
1664262000000|2022-09-27 07:00:00|10774.1|10771.7|10805.7|10803.3|10839.9|10837.3|10773.2|10771.7|23745
1664265600000|2022-09-27 08:00:00|10805.6|10803.1|10808|10806.5|10834|10832.5|10785.9|10783.9|20953
1664269200000|2022-09-27 09:00:00|10807.9|10806.4|10789.8|10788.3|10820.7|10819.1|10781|10779.5|15211
1664272800000|2022-09-27 10:00:00|10789.9|10788.4|10800.3|10798.8|10826.9|10825.4|10784.3|10782.3|15775
1664276400000|2022-09-27 11:00:00|10801|10798.9|10790|10788.5|10822.2|10820.7|10789.9|10788.4|14298
1664280000000|2022-09-27 12:00:00|10790.1|10788.6|10772.4|10770.3|10817.7|10816|10770|10768.4|16700
1664283600000|2022-09-27 13:00:00|10772.3|10770.8|10783.5|10778.1|10796.1|10793.8|10738|10736.2|21081
1664287200000|2022-09-27 14:00:00|10782.9|10778|10776.2|10774.7|10783.8|10778.2|10736.9|10735.2|23716
1664290800000|2022-09-27 15:00:00|10776.3|10774.8|10751.6|10750.1|10795.6|10793.4|10745.8|10744.3|17819
1664294400000|2022-09-27 16:00:00|10751.9|10750.4|10676.5|10675|10753.3|10751.8|10661.2|10659.7|14336
1664298000000|2022-09-27 17:00:00|10676.2|10674.7|10690.5|10689|10690.9|10689.4|10659.9|10658.4|12775
1664301600000|2022-09-27 18:00:00|10690.6|10689.1|10731.2|10729.7|10737.3|10735.8|10686.5|10685.3|10372
1664305200000|2022-09-27 19:00:00|10731.3|10729.8|10719.5|10718|10732.7|10731.2|10706.7|10705.2|10619
1664308800000|2022-09-27 20:00:00|10719.6|10718.1|10736.4|10730.6|10738.2|10732.9|10717.5|10715.7|6621
1664312400000|2022-09-27 21:00:00|10736|10728.9|10733.9|10729.3|10740.5|10731.8|10730.7|10721.2|2328
1664316000000|2022-09-27 22:00:00|10737.8|10727|10710.5|10707.4|10743.5|10738.1|10710.1|10707.2|9833
1664319600000|2022-09-27 23:00:00|10710.1|10707.2|10727.6|10724.8|10730.4|10728.6|10706.6|10703.9|15275
1664323200000|2022-09-28 00:00:00|10727.7|10725.4|10693.7|10690.7|10740.4|10738.3|10687.8|10685.1|15400
1664326800000|2022-09-28 01:00:00|10693.8|10690.6|10666.5|10665|10700.9|10698.8|10660.8|10659.5|18358
1664330400000|2022-09-28 02:00:00|10666.4|10664.9|10635.1|10633.6|10680|10677.4|10632.2|10630.6|18157
1664334000000|2022-09-28 03:00:00|10635.5|10634|10658.7|10657.2|10664.9|10663.4|10635.5|10634|13169
1664337600000|2022-09-28 04:00:00|10658.8|10657.3|10648.9|10647.4|10663.9|10662.2|10633|10631.5|12749
1664341200000|2022-09-28 05:00:00|10649|10647.5|10683.4|10681.9|10688.8|10687.3|10644.2|10642.7|12443
1664344800000|2022-09-28 06:00:00|10683.6|10682.1|10643.8|10642.3|10705.5|10702.7|10641.4|10639.9|16608
1664348400000|2022-09-28 07:00:00|10644.4|10642.9|10702.4|10700.9|10713.1|10711.6|10644.4|10642.9|18101
1664352000000|2022-09-28 08:00:00|10702.6|10701.1|10690.5|10689|10711.4|10709.9|10661.8|10659.9|15796
1664355600000|2022-09-28 09:00:00|10690.6|10689.1|10680|10678.5|10697.4|10695.9|10656.5|10655|13650
1664359200000|2022-09-28 10:00:00|10679.6|10678.1|10672.2|10668.8|10843.9|10837.6|10626.9|10618.5|29149
1664362800000|2022-09-28 11:00:00|10672|10668.7|10580.5|10578.3|10673.5|10670.8|10541.4|10538.1|24709
1664366400000|2022-09-28 12:00:00|10580.4|10578.1|10673.8|10671.4|10690.3|10687.5|10573.6|10570.5|22823
1664370000000|2022-09-28 13:00:00|10673.6|10671.1|10674.8|10673.3|10710|10706.7|10620.3|10618.8|19299
1664373600000|2022-09-28 14:00:00|10674.7|10673.2|10747.7|10746.2|10774.3|10772.8|10673.2|10671.1|19437
1664377200000|2022-09-28 15:00:00|10747.8|10746.3|10830.4|10828.9|10854.6|10852.2|10735.7|10734.2|17461
1664380800000|2022-09-28 16:00:00|10830.7|10829.2|10861.4|10859.9|10877.2|10875.4|10795.6|10794.1|16450
1664384400000|2022-09-28 17:00:00|10861.6|10860.1|10880.5|10879|10916.8|10915.3|10853.9|10851.3|13209
1664388000000|2022-09-28 18:00:00|10880.4|10878.9|10902.9|10901.4|10904.9|10903.4|10869|10867.5|8347
1664391600000|2022-09-28 19:00:00|10902|10901.1|10884|10882.5|10902.1|10901.1|10867.8|10866.3|8281
1664395200000|2022-09-28 20:00:00|10884.1|10882.6|10893.1|10885.3|10895.6|10893.9|10869.5|10868|3675
1664398800000|2022-09-28 21:00:00|10894.1|10883.1|10889.8|10880.5|10894.1|10886.1|10881.5|10870.5|6606
1664402400000|2022-09-28 22:00:00|10889.5|10880.6|10858.1|10854.7|10891.1|10884.9|10857.9|10854.4|10003
1664406000000|2022-09-28 23:00:00|10858|10854.9|10832|10829.5|10862.7|10859.9|10829.7|10827.9|11270
1664409600000|2022-09-29 00:00:00|10832.2|10829.8|10807.6|10805.3|10837.1|10835.1|10805|10803.2|12834
1664413200000|2022-09-29 01:00:00|10807.5|10805.5|10805.5|10804|10828.3|10826.4|10800.8|10799.1|14066
1664416800000|2022-09-29 02:00:00|10805.4|10803.9|10793.9|10792.4|10809.9|10808|10783|10781.4|8727
1664420400000|2022-09-29 03:00:00|10793.8|10792.3|10791.9|10790.4|10798.4|10797.2|10783.1|10781.6|7288
1664424000000|2022-09-29 04:00:00|10791.8|10790.3|10807.9|10807|10816.7|10815.2|10791|10789.5|6538
1664427600000|2022-09-29 05:00:00|10808|10807.1|10777.9|10775.6|10813|10811.5|10763.2|10761.5|10844
1664431200000|2022-09-29 06:00:00|10777.8|10775.7|10815.8|10814.3|10817.9|10816.4|10765.8|10764.4|13329
1664434800000|2022-09-29 07:00:00|10814.7|10813.2|10782.5|10781|10818.9|10815.8|10771.6|10769.4|18669
1664438400000|2022-09-29 08:00:00|10782.7|10781.2|10798.7|10797.8|10805.4|10804.2|10771|10769.7|14657
1664442000000|2022-09-29 09:00:00|10798.9|10797.4|10867.3|10866.4|10898.4|10896.9|10797.5|10796|15296
1664445600000|2022-09-29 10:00:00|10867.7|10866.2|10832.8|10831.3|10881.3|10879.8|10821.5|10820|14793
1664449200000|2022-09-29 11:00:00|10832.7|10831.2|10869.4|10867.9|10887.2|10885.2|10826.7|10825|13870
1664452800000|2022-09-29 12:00:00|10869.3|10867.8|10879.7|10878.2|10884|10882.3|10838.7|10837.3|16542
1664456400000|2022-09-29 13:00:00|10879.8|10878.3|10982.7|10981.2|11000.4|10998.9|10879.1|10877.6|17192
1664460000000|2022-09-29 14:00:00|10982.5|10981|11032.6|11031.1|11033.1|11031.7|10949.9|10948.2|18108
1664463600000|2022-09-29 15:00:00|11032.7|11031.2|11046.8|11045.3|11076.2|11074.7|11017.1|11015.6|15114
1664467200000|2022-09-29 16:00:00|11045.8|11044.9|11060.9|11058.7|11109.9|11107.7|11044.1|11043.2|11965
1664470800000|2022-09-29 17:00:00|11060.3|11058.8|11052.1|11050.6|11079.7|11078.2|11038.7|11037.5|8802
1664474400000|2022-09-29 18:00:00|11052.2|11050.7|11059.1|11057.6|11074.5|11073|11044.9|11043|8609
1664478000000|2022-09-29 19:00:00|11059|11057.5|11078.4|11077.5|11086.2|11084.7|11052|11050.2|10127
1664481600000|2022-09-29 20:00:00|11078.3|11077.4|11121.2|11110.2|11124.8|11118.3|11070.9|11069.5|6036
1664485200000|2022-09-29 21:00:00|11121.3|11110.3|11125.7|11119.8|11132.1|11126.7|11114.5|11106.3|2850
1664488800000|2022-09-29 22:00:00|11126.3|11119.5|11149|11145.2|11207.9|11202.9|11125.2|11118.4|19109
1664492400000|2022-09-29 23:00:00|11148.6|11145.4|11173.6|11170.1|11205.9|11201|11124|11119.2|14731
1664496000000|2022-09-30 00:00:00|11172.8|11170|11159.1|11156.4|11179|11176.4|11143.1|11141.3|15217
1664499600000|2022-09-30 01:00:00|11159|11156.3|11150.6|11149.1|11176.6|11174.3|11142.3|11140.2|12732
1664503200000|2022-09-30 02:00:00|11150.5|11149|11103|11099.8|11165.2|11163.1|11071.8|11068.9|15163
1664506800000|2022-09-30 03:00:00|11103.1|11100|11082.9|11079.8|11109.7|11107|11082.6|11079.4|14200
1664510400000|2022-09-30 04:00:00|11083|11079.7|11106.8|11105.3|11113.2|11111.3|11081.3|11078.9|10712
1664514000000|2022-09-30 05:00:00|11106.9|11105.4|11144.9|11139.4|11169.9|11167.4|11105.2|11103.3|12963
1664517600000|2022-09-30 06:00:00|11144.3|11139.5|11139.6|11138.1|11155.4|11153.5|11093.7|11091.8|16317
1664521200000|2022-09-30 07:00:00|11139.4|11137.9|11179.8|11177.4|11185.7|11183.6|11136.3|11134.8|15968
1664524800000|2022-09-30 08:00:00|11179.7|11178.2|11218.9|11216|11235.6|11233.7|11172|11170.5|16092
1664528400000|2022-09-30 09:00:00|11219|11217.1|11156.7|11155.2|11222.1|11220.4|11148.2|11146.7|12714
1664532000000|2022-09-30 10:00:00|11156.9|11155.4|11066.7|11065.2|11164|11162.5|11060.2|11058.7|16005
1664535600000|2022-09-30 11:00:00|11067|11065.5|11043|11041.5|11084.9|11083|11026.1|11024.6|14935
1664539200000|2022-09-30 12:00:00|11042.9|11041.4|11069.5|11068|11098.7|11095.8|11026.2|11024.7|18632
1664542800000|2022-09-30 13:00:00|11069.7|11068.2|11135|11131.5|11139|11135.6|11051.3|11049.8|20598
1664546400000|2022-09-30 14:00:00|11134.9|11131.8|11169.2|11167|11178.4|11175.5|11086.5|11084.7|21135
1664550000000|2022-09-30 15:00:00|11168.9|11167.4|11133.4|11131.9|11177.7|11176.2|11127|11125.5|14249
1664553600000|2022-09-30 16:00:00|11133.1|11131.6|11130.4|11128.9|11133.6|11132.1|11101|11099.5|10658
1664557200000|2022-09-30 17:00:00|11130.3|11128.8|11151.1|11149.6|11159.1|11157.6|11119.6|11118.1|8638
1664560800000|2022-09-30 18:00:00|11151.2|11149.7|11171.7|11170.2|11181.4|11179.9|11143|11141.5|8044
1664564400000|2022-09-30 19:00:00|11172.1|11170.6|11168|11166.5|11178.4|11176.9|11152.1|11150.6|10091
1664568000000|2022-09-30 20:00:00|11168.2|11166.7|11173.1|11165.1|11176.7|11168.3|11144.1|11135.8|7830
1664740800000|2022-10-02 20:00:00|11171.3|11150.3|11176|11155|11187.3|11166.3|11154.3|11133.3|269
1664744400000|2022-10-02 21:00:00|11176.5|11155.5|11195.1|11184.1|11195.8|11184.8|11169.8|11155.5|1299
1664748000000|2022-10-02 22:00:00|11194.6|11183.6|11158.6|11154.5|11197.6|11193.2|11154|11148.1|9312
1664751600000|2022-10-02 23:00:00|11158.5|11153.6|11137|11134.1|11158.5|11154.4|11129.6|11126.1|11333
1664755200000|2022-10-03 00:00:00|11137.2|11134.6|11128.8|11127|11140|11138.1|11111.3|11109.4|14285
1664758800000|2022-10-03 01:00:00|11128.9|11127.3|11156.4|11154.9|11164.4|11162.7|11128.6|11127|12811
1664762400000|2022-10-03 02:00:00|11155.7|11154.2|11129.2|11127.7|11155.9|11154.3|11127.4|11125.9|8167
1664766000000|2022-10-03 03:00:00|11129.3|11127.8|11119.3|11117.8|11133.3|11131.8|11116.9|11115.4|5981
1664769600000|2022-10-03 04:00:00|11119.2|11117.7|11094.3|11092.8|11119.7|11118.2|11086.7|11085.3|10914
1664773200000|2022-10-03 05:00:00|11094.4|11092.9|11250.6|11248.3|11282.8|11280.4|11092|11090.3|13974
1664776800000|2022-10-03 06:00:00|11251.1|11247|11189.7|11187.4|11271.4|11268.9|11162.3|11159.6|22917
1664780400000|2022-10-03 07:00:00|11189.6|11187.6|11208.3|11205.9|11223.7|11219.6|11165.8|11163.3|18508
1664784000000|2022-10-03 08:00:00|11208.1|11205.5|11211|11209.5|11245.2|11243.7|11199.2|11197.5|15143
1664787600000|2022-10-03 09:00:00|11210.9|11209.4|11187.5|11186|11215.7|11213.8|11170.6|11169.1|10484
1664791200000|2022-10-03 10:00:00|11187.3|11185.8|11198.6|11197.1|11210.6|11208.7|11170.6|11168.9|10175
1664794800000|2022-10-03 11:00:00|11198.7|11197.2|11219.2|11217.7|11222.8|11221.3|11186.4|11184.3|9846
1664798400000|2022-10-03 12:00:00|11219|11217.5|11217.5|11216|11240.6|11239.3|11204.1|11202.2|12433
1664802000000|2022-10-03 13:00:00|11217.4|11215.9|11224.1|11215.9|11246.1|11244.6|11200.9|11199.4|13537
1664805600000|2022-10-03 14:00:00|11227.4|11216.4|11280.2|11278.7|11293.7|11292.2|11227.4|11216.4|18346
1664809200000|2022-10-03 15:00:00|11280|11278.5|11271.1|11269.6|11335.5|11334|11269.3|11267.8|14373
1664812800000|2022-10-03 16:00:00|11271.2|11269.7|11276.3|11275.4|11282.4|11280.9|11260.5|11258.9|10456
1664816400000|2022-10-03 17:00:00|11276.7|11275.2|11271.6|11270.1|11285.3|11283.8|11266|11264.7|7446
1664820000000|2022-10-03 18:00:00|11271.7|11270.2|11311.2|11310.3|11326.6|11325.1|11270.6|11269.4|8764
1664823600000|2022-10-03 19:00:00|11310.8|11309.9|11323.8|11322.3|11323.8|11322.3|11301.2|11299.4|7682
1664827200000|2022-10-03 20:00:00|11323.7|11322.2|11326.8|11319.3|11329.2|11326.1|11318.5|11316.8|3692
1664830800000|2022-10-03 21:00:00|11327.5|11316.5|11323|11316|11330.1|11322.9|11321|11310|980
1664834400000|2022-10-03 22:00:00|11321.5|11315|11328.7|11325.9|11330.9|11328|11316.5|11308.4|8863
1664838000000|2022-10-03 23:00:00|11328.6|11326.1|11339.2|11337.7|11344.2|11340.7|11325.6|11323.9|8718
1664841600000|2022-10-04 00:00:00|11339.1|11337.6|11331.4|11329.9|11345.4|11342.9|11317.6|11316.1|10630
1664845200000|2022-10-04 01:00:00|11331.3|11329.8|11301.4|11299.3|11337.8|11335.7|11300.1|11298.5|7555
1664848800000|2022-10-04 02:00:00|11301.5|11299.2|11301.6|11300.1|11307.8|11306.2|11281.4|11279.6|11015
1664852400000|2022-10-04 03:00:00|11301.7|11300.2|11319.6|11317.2|11331|11329.1|11286.3|11284.2|14585
1664856000000|2022-10-04 04:00:00|11319.7|11317.1|11322.2|11319.8|11325.8|11324|11299.5|11297.9|9828
1664859600000|2022-10-04 05:00:00|11322.1|11319.9|11360.5|11358.2|11368.2|11365.3|11319.5|11317.4|13483
1664863200000|2022-10-04 06:00:00|11360.2|11357.8|11370.6|11369.1|11387|11383.5|11344.5|11342.6|16432
1664866800000|2022-10-04 07:00:00|11370.7|11369.2|11392.8|11391.3|11430.8|11428.9|11363.1|11361.6|15845
1664870400000|2022-10-04 08:00:00|11392.7|11391.2|11380|11378.5|11395|11393.5|11358.5|11356.9|12101
1664874000000|2022-10-04 09:00:00|11379.8|11378.3|11365.3|11363.8|11395.3|11393.1|11329.5|11328|12961
1664877600000|2022-10-04 10:00:00|11365.1|11363.6|11345.4|11343.9|11375.5|11374.1|11336.3|11334.8|10797
1664881200000|2022-10-04 11:00:00|11346.3|11344.8|11332.8|11331.3|11355.9|11354.7|11300|11298.5|12407
1664884800000|2022-10-04 12:00:00|11333.8|11332.3|11386.2|11384.7|11387.6|11386.1|11323.7|11322.2|13757
1664888400000|2022-10-04 13:00:00|11386.7|11385.2|11370.1|11365.5|11389.2|11387.7|11352|11350.5|12785
1664892000000|2022-10-04 14:00:00|11369.7|11365.2|11404.4|11403.5|11417.9|11417|11369.7|11365.2|16007
1664895600000|2022-10-04 15:00:00|11404.3|11403.4|11444.6|11443.1|11447.4|11445.9|11401.9|11400.6|11552
1664899200000|2022-10-04 16:00:00|11444.7|11443.2|11455.2|11453.7|11490.6|11489.1|11443.1|11441.6|10121
1664902800000|2022-10-04 17:00:00|11455.3|11453.8|11465.1|11463.6|11467.6|11466.1|11428.3|11426.8|8590
1664906400000|2022-10-04 18:00:00|11465|11463.5|11478.4|11477.5|11481.3|11479.9|11450.7|11449.2|7503
1664910000000|2022-10-04 19:00:00|11478.3|11477.4|11475.9|11474.4|11481.6|11479.9|11453.2|11451.7|9192
1664913600000|2022-10-04 20:00:00|11475.6|11474.1|11480.9|11469.9|11483.1|11481.5|11468.4|11466.3|4857
1664917200000|2022-10-04 21:00:00|11481|11470|11476|11468.6|11481.2|11472.3|11471.5|11460.5|1485
1664920800000|2022-10-04 22:00:00|11476.8|11468.1|11466.3|11463.3|11489.4|11486|11463.2|11461.3|8849
1664924400000|2022-10-04 23:00:00|11465.8|11463.1|11451.4|11449.9|11466.2|11463.9|11451|11449.1|7015
1664928000000|2022-10-05 00:00:00|11451.7|11449.6|11440.3|11438.7|11473.7|11471.7|11422.8|11418.4|12867
1664931600000|2022-10-05 01:00:00|11440.1|11438.5|11433.7|11431.4|11465.3|11463.8|11428.8|11426.1|19219
1664935200000|2022-10-05 02:00:00|11433.6|11431.6|11425.2|11423|11444.3|11442.3|11415.3|11413.1|14273
1664938800000|2022-10-05 03:00:00|11425.4|11423.2|11433.6|11431.4|11440.1|11438.3|11423.1|11421.1|11036
1664942400000|2022-10-05 04:00:00|11433.7|11431.5|11433.7|11431.6|11444.5|11442|11423.7|11422|8897
1664946000000|2022-10-05 05:00:00|11433.8|11431.5|11437.8|11435.5|11452.7|11450.7|11433|11431.1|10520
1664949600000|2022-10-05 06:00:00|11437.1|11435.6|11471.4|11469.9|11497.3|11494.3|11430.9|11429.4|12508
1664953200000|2022-10-05 07:00:00|11471.7|11470.2|11407.3|11405.8|11476.3|11474.8|11396.8|11395.3|15190
1664956800000|2022-10-05 08:00:00|11407.5|11406|11423.3|11421.8|11434.9|11432.5|11380.7|11379.2|13036
1664960400000|2022-10-05 09:00:00|11423.2|11421.7|11387.7|11386.2|11430.6|11428.8|11384.8|11383.3|9660
1664964000000|2022-10-05 10:00:00|11387.8|11386.3|11376.5|11375|11393.2|11391.4|11361.4|11359.8|9317
1664967600000|2022-10-05 11:00:00|11376.6|11375.1|11332.5|11331|11377.4|11375.9|11322.8|11321.3|10487
1664971200000|2022-10-05 12:00:00|11332.6|11331.1|11321.9|11320.4|11357.2|11352.1|11305.7|11304.2|13981
1664974800000|2022-10-05 13:00:00|11322.4|11320.9|11298.5|11294.4|11328.8|11327.6|11284.5|11283|13962
1664978400000|2022-10-05 14:00:00|11297.5|11294.1|11247.4|11245.9|11297.5|11294.1|11240|11238.5|17697
1664982000000|2022-10-05 15:00:00|11247.1|11245.6|11274.7|11273.2|11287|11285.5|11227.9|11226.4|11422
1664985600000|2022-10-05 16:00:00|11274.9|11273.4|11291.7|11290.2|11307.9|11306.4|11264.6|11263.1|8981
1664989200000|2022-10-05 17:00:00|11291.4|11289.9|11313.7|11312.2|11329.2|11327.7|11290.2|11288.7|8035
1664992800000|2022-10-05 18:00:00|11313.2|11311.7|11346.1|11345.2|11347|11345.5|11307.6|11306.1|7941
1664996400000|2022-10-05 19:00:00|11346.3|11344.8|11326.9|11325.4|11357.7|11356.2|11326.2|11324.4|8020
1665000000000|2022-10-05 20:00:00|11327|11325.5|11330.4|11322.5|11333.8|11331.3|11317.5|11316|4279
1665003600000|2022-10-05 21:00:00|11332.6|11321.6|11327.5|11316.8|11335.6|11324.6|11306.8|11295.8|12131
1665007200000|2022-10-05 22:00:00|11326.5|11315.5|11329.3|11326.4|11332.8|11329.7|11308.3|11303.6|8633
1665010800000|2022-10-05 23:00:00|11329.5|11326.6|11357.6|11354.9|11357.8|11355.9|11326.3|11324.1|8315
1665014400000|2022-10-06 00:00:00|11357.7|11355.4|11364.3|11362.8|11384.8|11382.9|11351.4|11349.1|14001
1665018000000|2022-10-06 01:00:00|11364.1|11362.6|11359.6|11356.9|11368.1|11366.1|11333.8|11331.5|15958
1665021600000|2022-10-06 02:00:00|11359.7|11357|11360.8|11359.3|11371|11368.5|11347|11345|12925
1665025200000|2022-10-06 03:00:00|11360.9|11359.4|11366.1|11364.6|11380.5|11378.6|11358.4|11356.5|9739
1665028800000|2022-10-06 04:00:00|11366.2|11364.7|11367.3|11365.2|11370.5|11368.2|11349.7|11347.6|9636
1665032400000|2022-10-06 05:00:00|11367.4|11365.6|11353.7|11350.8|11368.5|11366.7|11349.7|11347.2|11371
1665036000000|2022-10-06 06:00:00|11353.6|11350.6|11320.2|11317.7|11354|11351.3|11313.5|11311.9|14996
1665039600000|2022-10-06 07:00:00|11319.5|11318|11328.6|11327.1|11365.2|11363|11315.3|11313.8|16184
1665043200000|2022-10-06 08:00:00|11328.9|11327.4|11289.3|11287.8|11331.6|11330.1|11279.7|11278.2|13714
1665046800000|2022-10-06 09:00:00|11289.4|11287.9|11277.9|11276.4|11316.5|11315|11272.1|11270.5|11284
1665050400000|2022-10-06 10:00:00|11277.7|11276.2|11255.1|11253.6|11281.5|11280|11244|11242.5|12103
1665054000000|2022-10-06 11:00:00|11255.6|11254.7|11259.1|11257.6|11278.4|11277|11242.4|11241.2|11491
1665057600000|2022-10-06 12:00:00|11259|11257.5|11267.6|11266.1|11288.4|11286.9|11253.2|11251.1|12758
1665061200000|2022-10-06 13:00:00|11267|11265.5|11231.3|11229.8|11270.2|11268.7|11218.6|11217.1|15324
1665064800000|2022-10-06 14:00:00|11231.2|11229.7|11196.8|11195.9|11235.9|11234.5|11189.3|11187.8|16013
1665068400000|2022-10-06 15:00:00|11196.9|11196|11132.6|11131.1|11200.1|11198.6|11132.3|11130.6|13470
1665072000000|2022-10-06 16:00:00|11132.4|11130.9|11144.8|11143.3|11153|11151.5|11113.8|11112|12366
1665075600000|2022-10-06 17:00:00|11145|11143.5|11188.9|11187.4|11190.7|11189.2|11142.4|11140.9|8603
1665079200000|2022-10-06 18:00:00|11189.4|11187.9|11150.7|11149.2|11193.8|11192.3|11149.1|11147.6|8521
1665082800000|2022-10-06 19:00:00|11151|11150.1|11157.4|11155.9|11162.9|11161.4|11144.9|11143.4|8668
1665086400000|2022-10-06 20:00:00|11157.2|11155.7|11165.1|11157.2|11171|11169.1|11157.1|11154.9|3934
1665090000000|2022-10-06 21:00:00|11164.8|11156|11173.2|11163.7|11176.2|11165.8|11157.3|11146.3|4231
1665093600000|2022-10-06 22:00:00|11173.1|11163.8|11164.9|11161.8|11175.6|11171.4|11163.8|11160.1|8614
1665097200000|2022-10-06 23:00:00|11165|11161.9|11162.1|11160.6|11167|11165.2|11153.5|11151.2|9920
1665100800000|2022-10-07 00:00:00|11162|11160.5|11149.6|11147.5|11166.2|11164.7|11135.8|11134.1|12080
1665104400000|2022-10-07 01:00:00|11149.4|11147.9|11167.3|11165.8|11169.7|11167.8|11140.1|11138.6|10956
1665108000000|2022-10-07 02:00:00|11167.2|11165.7|11183.4|11181.9|11191|11189.2|11162.6|11160.8|10394
1665111600000|2022-10-07 03:00:00|11183.6|11182.1|11172.3|11170.8|11189.9|11188|11166.5|11164.6|9300
1665115200000|2022-10-07 04:00:00|11172.1|11170.6|11154.8|11153.3|11174.8|11173.3|11152.4|11150.9|5859
1665118800000|2022-10-07 05:00:00|11155.1|11153.6|11177.8|11175|11178.3|11175.8|11155.1|11153.6|7616
1665122400000|2022-10-07 06:00:00|11175.2|11175.1|11141.8|11140.3|11176.4|11175.1|11116.4|11114.3|16343
1665126000000|2022-10-07 07:00:00|11141.7|11140.2|11169|11166.7|11192.1|11190.1|11137.1|11135.8|13031
1665129600000|2022-10-07 08:00:00|11168.6|11167.1|11193.9|11192.4|11219.9|11218.4|11161.6|11160.1|11616
1665133200000|2022-10-07 09:00:00|11193.8|11192.3|11219.6|11218.1|11221.1|11219.6|11184.1|11182.6|10609
1665136800000|2022-10-07 10:00:00|11219.7|11218.2|11196|11194.5|11226.1|11224.6|11186.5|11185|9889
1665140400000|2022-10-07 11:00:00|11195.8|11194.3|11194.7|11193.8|11209.9|11208.5|11191|11189.9|7773
1665144000000|2022-10-07 12:00:00|11194.8|11193.9|11133.4|11131.9|11218.7|11212.9|11092.1|11090.9|16470
1665147600000|2022-10-07 13:00:00|11133|11131.5|11116.4|11114.9|11170.7|11169.2|11112|11110.5|17242
1665151200000|2022-10-07 14:00:00|11116.5|11115|11131.3|11129.8|11146.1|11144|11091.3|11089.8|16544
1665154800000|2022-10-07 15:00:00|11131.4|11129.9|11115.2|11113.7|11137.6|11136.1|11104.1|11103.1|12147
1665158400000|2022-10-07 16:00:00|11115.1|11113.6|11098.5|11097|11132.7|11131.2|11094.2|11092.7|9294
1665162000000|2022-10-07 17:00:00|11098.7|11097.2|11093.9|11092.4|11104.7|11103.7|11087.9|11086.4|7553
1665165600000|2022-10-07 18:00:00|11093.8|11092.3|11076.5|11075|11099.3|11098.4|11075.7|11074.2|6928
1665169200000|2022-10-07 19:00:00|11076.6|11075.1|11081.2|11079.7|11082.1|11080.6|11056.6|11054.9|7635
1665172800000|2022-10-07 20:00:00|11081|11079.5|11095.2|11093.7|11104.2|11098.9|11078.7|11076|9774
1665345600000|2022-10-09 20:00:00|11095.1|11074.1|11101.6|11080.6|11101.6|11080.6|11095.1|11074.1|64
1665349200000|2022-10-09 21:00:00|11095.1|11074.1|11096.7|11085.7|11101.4|11091.3|11086.5|11074.1|1245
1665352800000|2022-10-09 22:00:00|11097.9|11086.9|11071.6|11069.3|11098.8|11087.9|11063.1|11059.8|11319
1665356400000|2022-10-09 23:00:00|11071.3|11069.2|11073.8|11071.5|11077.1|11075.1|11062.9|11061|8698
1665360000000|2022-10-10 00:00:00|11074.1|11072|11089.4|11087|11097.9|11095.9|11058.9|11057.4|10327
1665363600000|2022-10-10 01:00:00|11089.5|11087.6|11107.7|11106.2|11112.8|11110.5|11087.1|11085|11846
1665367200000|2022-10-10 02:00:00|11107.9|11105.8|11093.7|11091.5|11109.2|11107.4|11088.5|11086.9|9091
1665370800000|2022-10-10 03:00:00|11093.8|11091.6|11079.8|11078.9|11096.4|11094.5|11074.3|11072.5|7922
1665374400000|2022-10-10 04:00:00|11079.7|11078.8|11081.6|11080.1|11085.6|11084.1|11070.2|11068.7|6151
1665378000000|2022-10-10 05:00:00|11081.5|11080|11059.1|11056.7|11087.5|11086|11056.3|11054.5|9648
1665381600000|2022-10-10 06:00:00|11059.2|11056.8|11066.6|11064.4|11094.3|11092.3|11058.5|11056.8|12816
1665385200000|2022-10-10 07:00:00|11066.7|11064.8|11073.4|11071.9|11111.5|11110.3|11065.8|11064|13171
1665388800000|2022-10-10 08:00:00|11073.2|11071.7|11055.3|11053.8|11077.1|11075.6|11028.1|11026.6|11354
1665392400000|2022-10-10 09:00:00|11055.4|11053.9|11075.2|11073.7|11101|11098.9|11055.1|11053.6|10772
1665396000000|2022-10-10 10:00:00|11075.1|11073.6|11048.8|11047.3|11083.7|11081.9|11047.2|11045.7|8189
1665399600000|2022-10-10 11:00:00|11048.6|11047.1|11067.1|11065.6|11072.5|11070.9|11043|11041.5|8103
1665403200000|2022-10-10 12:00:00|11066.9|11065.4|11074.6|11073.1|11075.4|11073.9|11044.5|11043|10043
1665406800000|2022-10-10 13:00:00|11074.5|11073|11050.1|11048.6|11082.1|11080.6|11040.4|11038.9|11978
1665410400000|2022-10-10 14:00:00|11049.8|11048.3|11048.2|11046.7|11072.6|11069.8|11025.8|11024.8|15630
1665414000000|2022-10-10 15:00:00|11048.1|11046.6|11041|11038.7|11054|11052.4|11031.5|11029.8|13188
1665417600000|2022-10-10 16:00:00|11040.8|11038.6|11027.8|11026.3|11048.3|11046|11025.3|11023.8|9126
1665421200000|2022-10-10 17:00:00|11027.6|11026.1|11072.1|11070.6|11082.7|11080.7|11020.5|11018.2|10348
1665424800000|2022-10-10 18:00:00|11072.2|11070.7|11058.7|11057.2|11080.8|11079.3|11057.8|11056.4|6726
1665428400000|2022-10-10 19:00:00|11058.6|11057.1|11057.1|11055.6|11067.4|11065.7|11052.9|11051.4|6644
1665432000000|2022-10-10 20:00:00|11057.2|11055.7|11060.5|11051.7|11063.7|11061|11055.1|11049.5|2442
1665435600000|2022-10-10 21:00:00|11061.1|11050.1|11064.2|11053.5|11065.4|11056.5|11057.9|11047.6|2578
1665439200000|2022-10-10 22:00:00|11064.4|11054.7|11066.3|11063.7|11069.9|11067.4|11056.6|11050.5|8845
1665442800000|2022-10-10 23:00:00|11066.2|11063.6|11080.1|11078|11080.1|11078.4|11065.2|11063.1|5437
1665446400000|2022-10-11 00:00:00|11080.3|11078.8|11088.7|11087.2|11096.4|11094.9|11061|11058.8|10390
1665450000000|2022-10-11 01:00:00|11088.6|11087.1|11059.8|11057.6|11095|11093.5|11050.2|11047.7|11748
1665453600000|2022-10-11 02:00:00|11059.7|11057|11039.4|11037.9|11063.7|11060.9|11024.3|11022.2|12872
1665457200000|2022-10-11 03:00:00|11039.8|11038.3|11038.5|11036.4|11056.3|11054.6|11037.9|11036.3|9370
1665460800000|2022-10-11 04:00:00|11038.6|11036.5|11024.9|11022.2|11045|11043.3|11018.9|11016.7|7547
1665464400000|2022-10-11 05:00:00|11024.8|11022.5|11032.3|11025.3|11039.7|11038.1|11021.7|11019.4|8193
1665468000000|2022-10-11 06:00:00|11035.7|11025.8|11008.7|11007.2|11058|11053.8|10999.5|10996.8|15507
1665471600000|2022-10-11 07:00:00|11008.5|11007|11019.8|11018.3|11052.5|11050.8|11003|11001.1|14422
1665475200000|2022-10-11 08:00:00|11019.9|11018.4|11044.9|11043.4|11054|11052.5|11017|11015.5|12495
1665478800000|2022-10-11 09:00:00|11046.4|11044.9|11045.8|11044.3|11083|11081|11036.3|11034.8|10623
1665482400000|2022-10-11 10:00:00|11046.1|11044|11071.7|11070.2|11071.8|11070.3|11032.2|11030.7|10568
1665486000000|2022-10-11 11:00:00|11071.6|11070.1|11090.6|11089.1|11103|11101.5|11068|11066.5|9803
1665489600000|2022-10-11 12:00:00|11090.7|11089.2|11088.9|11087.4|11115.1|11113.6|11078.4|11076.9|10696
1665493200000|2022-10-11 13:00:00|11089|11087.5|11063.3|11061.8|11093|11091.5|11060.5|11058.9|12697
1665496800000|2022-10-11 14:00:00|11063.1|11061.6|11083.7|11082.2|11093.3|11091.7|11044.4|11042.9|14996
1665500400000|2022-10-11 15:00:00|11083.9|11082.4|11167.3|11165|11177.3|11175.1|11080.5|11079|13353
1665504000000|2022-10-11 16:00:00|11167.2|11165.7|11162.7|11161.2|11180.9|11179.4|11133.5|11132|14057
1665507600000|2022-10-11 17:00:00|11162.5|11161|11131.4|11129.3|11166.7|11164.9|11128.8|11127.1|12648
1665511200000|2022-10-11 18:00:00|11131.1|11129.6|11021.5|11019.2|11134.9|11133.1|11021.5|11019|13360
1665514800000|2022-10-11 19:00:00|11021.7|11019.1|10988.7|10985.9|11021.7|11019.3|10966|10963.4|19443
1665518400000|2022-10-11 20:00:00|10988.5|10985.8|10973.5|10962.5|10989.7|10987.7|10953.8|10951.7|10255
1665522000000|2022-10-11 21:00:00|10972.7|10961.7|10982.1|10971.1|10982.3|10972.1|10964.6|10959|7668
1665525600000|2022-10-11 22:00:00|10982|10971|10985.9|10981.7|10995.6|10990.7|10974|10966.2|11082
1665529200000|2022-10-11 23:00:00|10985.7|10981.9|10965.5|10962.6|10986.8|10984.2|10955|10953.1|9132
1665532800000|2022-10-12 00:00:00|10965.6|10962.8|10971.1|10969|10987.3|10984.6|10949.6|10946.7|14440
1665536400000|2022-10-12 01:00:00|10970.8|10969.3|10951.7|10949.6|10982.7|10981|10938.9|10936.7|14978
1665540000000|2022-10-12 02:00:00|10951.4|10949.9|10945.7|10944.2|10956.2|10954.7|10924.3|10922.8|9674
1665543600000|2022-10-12 03:00:00|10945.8|10944.3|10947.2|10945.7|10953.4|10951.6|10934|10932.5|7480
1665547200000|2022-10-12 04:00:00|10947.1|10945.6|10997.2|10994.9|11063.2|11053.8|10945|10943.3|20301
1665550800000|2022-10-12 05:00:00|10997.1|10995|11017.8|11006.8|11023.2|11020.6|10973.6|10971.4|14044
1665554400000|2022-10-12 06:00:00|11013.4|11005.6|10995.3|10993.1|11019.9|11013.7|10980.8|10971.7|18429
1665558000000|2022-10-12 07:00:00|10994.7|10993.2|10974.5|10971.9|11034.7|11032.7|10956|10952.6|21351
1665561600000|2022-10-12 08:00:00|10974.4|10972.1|11037.9|11034.7|11064.5|11061.5|10971.9|10969.6|17978
1665565200000|2022-10-12 09:00:00|11037.7|11034.9|11068.8|11066.6|11084.7|11080.7|11022.8|11020|16908
1665568800000|2022-10-12 10:00:00|11068.3|11066.8|11080.1|11077.9|11100.4|11097.8|11054.3|11052|14341
1665572400000|2022-10-12 11:00:00|11079.5|11077.4|11052.8|11051.3|11088|11086.4|11050|11047.6|14696
1665576000000|2022-10-12 12:00:00|11052.9|11051.4|11048|11046.5|11064.4|11062.2|11027.1|11020.9|16289
1665579600000|2022-10-12 13:00:00|11047.9|11046.4|11040.8|11039.9|11053.3|11051.1|11023.2|11021.7|13962
1665583200000|2022-10-12 14:00:00|11041.1|11039.6|11073.7|11072.2|11089|11086.8|11026|11024.5|17281
1665586800000|2022-10-12 15:00:00|11073.6|11072.1|11094.8|11092.6|11100.6|11098.9|11063.7|11061.7|14980
1665590400000|2022-10-12 16:00:00|11094.4|11092.9|11063.4|11061.9|11094.9|11093.2|11055.9|11054.4|11001
1665594000000|2022-10-12 17:00:00|11063.5|11062|11091.2|11084.5|11092|11090|11061.4|11059.9|8312
1665597600000|2022-10-12 18:00:00|11089.9|11084.6|11094.7|11093.2|11134.8|11133.3|11072.9|11070.3|14642
1665601200000|2022-10-12 19:00:00|11094.6|11093.1|11094.7|11093.2|11110.1|11108|11081.9|11080.4|8829
1665604800000|2022-10-12 20:00:00|11094.9|11093.4|11104.9|11093.9|11107.8|11098.7|11085.6|11084.1|3908
1665608400000|2022-10-12 21:00:00|11107.4|11096.4|11106.8|11095.8|11113.1|11102.1|11099|11088|8481
1665612000000|2022-10-12 22:00:00|11104|11098.5|11099.6|11095.8|11112.2|11105.7|11094.8|11091.7|10690
1665615600000|2022-10-12 23:00:00|11099.2|11095.6|11101.7|11100.2|11106.1|11104.1|11094|11091.6|7014
1665619200000|2022-10-13 00:00:00|11102|11099.8|11113|11111.5|11121.8|11119.7|11089.2|11087.4|7891
1665622800000|2022-10-13 01:00:00|11113.1|11111.6|11094.4|11092.9|11115.6|11114.5|11085.3|11083.8|7008
1665626400000|2022-10-13 02:00:00|11094.3|11092.8|11083.6|11082.1|11096.9|11095.2|11079.1|11077.9|5892
1665630000000|2022-10-13 03:00:00|11083.7|11082.2|11080.9|11079.4|11092.2|11090.7|11078.9|11077.4|4311
1665633600000|2022-10-13 04:00:00|11080.8|11079.3|11090.1|11088.6|11093.9|11092.4|11076.6|11075.1|3483
1665637200000|2022-10-13 05:00:00|11090|11088.5|11080.6|11079.1|11093.7|11092.2|11079.8|11078.3|4555
1665640800000|2022-10-13 06:00:00|11080.3|11078.8|11066.1|11064.6|11092.5|11090.7|11061.9|11059.9|8035
1665644400000|2022-10-13 07:00:00|11066|11064.5|11089.6|11088.1|11095|11093.5|11058.3|11056.8|11092
1665648000000|2022-10-13 08:00:00|11089.7|11088.2|11104.2|11102.7|11104.8|11103.3|11073.6|11071.8|8666
1665651600000|2022-10-13 09:00:00|11103.9|11102.4|11147.8|11146.3|11160.5|11158.9|11100.9|11099.4|10645
1665655200000|2022-10-13 10:00:00|11148.1|11145.8|11154.2|11152.7|11164.8|11163.2|11135.6|11133.3|9277
1665658800000|2022-10-13 11:00:00|11154.4|11152.9|11263.9|11260.7|11300.9|11294|11153.5|11152|17827
1665662400000|2022-10-13 12:00:00|11264.3|11260.9|11217.8|11216.1|11286.5|11284.4|11153.2|11151.5|17361
1665666000000|2022-10-13 13:00:00|11217.3|11215.7|11211.2|11208.9|11230.4|11228.9|11159.5|11158|18102
1665669600000|2022-10-13 14:00:00|11211.1|11209.1|11236.3|11234.8|11239.8|11238.3|11178.5|11176.9|24956
1665673200000|2022-10-13 15:00:00|11236.8|11235.3|11343.2|11341.1|11368.1|11365.7|11233|11231.5|24201
1665676800000|2022-10-13 16:00:00|11343.3|11341.8|11331.2|11328.6|11381.7|11379.8|11312.5|11310.5|20874
1665680400000|2022-10-13 17:00:00|11329.1|11327.6|11337.5|11336|11354.4|11351.8|11302.6|11300.9|17536
1665684000000|2022-10-13 18:00:00|11337.7|11336.2|11321.5|11320|11353.2|11350.7|11310.5|11309.3|14738
1665687600000|2022-10-13 19:00:00|11321.4|11319.9|11317.8|11316.3|11332.3|11330.2|11306.1|11304.4|13971
1665691200000|2022-10-13 20:00:00|11318.1|11315.9|11334.9|11323.9|11339.9|11337.2|11314.7|11311.8|8130
1665694800000|2022-10-13 21:00:00|11338.8|11327.8|11335.4|11327.5|11347.9|11336.9|11327.7|11316.7|1977
1665698400000|2022-10-13 22:00:00|11334.5|11327.7|11330.4|11327.2|11338.8|11332.3|11319.9|11316.9|6532
1665702000000|2022-10-13 23:00:00|11330.3|11327.1|11302.9|11300.5|11331.8|11329.2|11298.9|11296.9|7603
1665705600000|2022-10-14 00:00:00|11302.8|11299.8|11308.4|11306.9|11317.6|11315.9|11290.8|11288.9|11483
1665709200000|2022-10-14 01:00:00|11308.3|11306.8|11351.7|11349|11368.3|11365.5|11307.2|11305.2|14238
1665712800000|2022-10-14 02:00:00|11352.1|11349.3|11329.8|11327.4|11357.8|11355|11328.7|11326.9|13290
1665716400000|2022-10-14 03:00:00|11329.7|11327.5|11329.9|11327.5|11350.7|11348.8|11325.6|11323.3|10352
1665720000000|2022-10-14 04:00:00|11330|11327.6|11322.9|11320.3|11330.9|11328.6|11312.8|11311|8691
1665723600000|2022-10-14 05:00:00|11322.7|11320.2|11315.8|11313.4|11332|11330.3|11312.9|11311.3|9894
1665727200000|2022-10-14 06:00:00|11315.7|11313.6|11320.6|11317.7|11336.2|11334.4|11294|11291.4|15466
1665730800000|2022-10-14 07:00:00|11320.1|11317.6|11307|11305.5|11323.3|11321.2|11255.5|11254|17924
1665734400000|2022-10-14 08:00:00|11307.4|11305.2|11275.9|11274.4|11307.4|11305.2|11263.5|11261.7|16036
1665738000000|2022-10-14 09:00:00|11276|11274.5|11243.6|11240.8|11306|11300.1|11231.4|11229.4|14155
1665741600000|2022-10-14 10:00:00|11243.7|11240.7|11248.2|11246.7|11312.6|11309.3|11239.8|11237.3|18915
1665745200000|2022-10-14 11:00:00|11248.5|11247|11195.9|11193.4|11258.3|11256.4|11167.5|11165.9|14592
1665748800000|2022-10-14 12:00:00|11196.1|11193.6|11262.6|11260.5|11276|11274|11181.9|11180|19124
1665752400000|2022-10-14 13:00:00|11262.3|11260.2|11194.4|11183.4|11289.1|11287.6|11187.9|11182.5|22622
1665756000000|2022-10-14 14:00:00|11193.4|11182.4|11255.7|11253.4|11256.8|11254.8|11159.3|11155.9|22588
1665759600000|2022-10-14 15:00:00|11256|11253.3|11207.7|11205.4|11267.3|11265.8|11193.5|11191.6|16365
1665763200000|2022-10-14 16:00:00|11207.8|11205.5|11163|11160.2|11226.8|11224.6|11152.7|11150.9|16200
1665766800000|2022-10-14 17:00:00|11162.8|11160.3|11179.1|11177.6|11179.8|11178.7|11156.8|11154.9|11261
1665770400000|2022-10-14 18:00:00|11179.2|11177.7|11175.2|11173.7|11181.7|11180.2|11156.7|11154.8|8216
1665774000000|2022-10-14 19:00:00|11175.3|11173.8|11186.4|11184.2|11186.4|11184.4|11163|11161.5|8970
1665777600000|2022-10-14 20:00:00|11186.6|11184.1|11180.8|11179.3|11187.3|11185.5|11163.4|11161.9|4375
1665950400000|2022-10-16 20:00:00|11275.1|11254.1|11249.3|11228.3|11275.9|11254.9|11241.1|11221.6|406
1665954000000|2022-10-16 21:00:00|11254.4|11233.4|11225.7|11214.7|11254.8|11233.8|11215.6|11201.3|1287
1665957600000|2022-10-16 22:00:00|11225.6|11214.6|11240.3|11233.4|11255|11244|11218.1|11211.7|13258
1665961200000|2022-10-16 23:00:00|11240.1|11233.5|11242.4|11240.9|11249.5|11247.8|11220|11217.3|11028
1665964800000|2022-10-17 00:00:00|11242.7|11240.6|11225.3|11223.8|11253|11251.5|11216.9|11215.4|9354
1665968400000|2022-10-17 01:00:00|11225.5|11224|11232.7|11231.2|11240.2|11238.7|11219|11217.2|9386
1665972000000|2022-10-17 02:00:00|11233.1|11231.6|11231.3|11230.4|11242.1|11240.6|11224.1|11222.6|6987
1665975600000|2022-10-17 03:00:00|11231.4|11229.9|11234.8|11233.3|11243.8|11241.3|11226.5|11224.7|8510
1665979200000|2022-10-17 04:00:00|11234.7|11233.2|11226.4|11224.9|11235|11233.5|11216.7|11215.1|8067
1665982800000|2022-10-17 05:00:00|11226.5|11225|11286.1|11283.4|11298.5|11294.9|11224.8|11223|11864
1665986400000|2022-10-17 06:00:00|11286.4|11283.6|11260|11258.5|11306.4|11304.9|11250.1|11248.6|13575
1665990000000|2022-10-17 07:00:00|11260.4|11258.2|11259.4|11257.2|11286.7|11285.2|11242.9|11241.2|16975
1665993600000|2022-10-17 08:00:00|11259.1|11257.6|11268.2|11266.1|11269.4|11267.4|11224.9|11222.6|13763
1665997200000|2022-10-17 09:00:00|11268.5|11266.2|11289|11286.6|11294.7|11292.7|11266.5|11264.8|12105
1666000800000|2022-10-17 10:00:00|11288.6|11286.5|11276|11274.5|11333.2|11330.2|11256.7|11255.2|14563
1666004400000|2022-10-17 11:00:00|11276.1|11274.6|11296|11294.5|11310.1|11308.6|11274.6|11273.1|9548
1666008000000|2022-10-17 12:00:00|11295.9|11294.4|11339.5|11338|11353.1|11351.6|11289|11287.3|11651
1666011600000|2022-10-17 13:00:00|11339.4|11337.9|11343.9|11342.4|11369.6|11366|11335.3|11333.8|12030
1666015200000|2022-10-17 14:00:00|11344.5|11343|11432.9|11431.4|11440.5|11439.4|11342.5|11340.9|14315
1666018800000|2022-10-17 15:00:00|11433|11431.5|11425.8|11424.3|11435.9|11434.4|11394.3|11392.8|10899
1666022400000|2022-10-17 16:00:00|11425.7|11424.2|11390.7|11389.2|11431.6|11430.1|11389.8|11388.3|9116
1666026000000|2022-10-17 17:00:00|11391.3|11389.8|11374|11372.5|11403.9|11402.4|11368.4|11366.9|6832
1666029600000|2022-10-17 18:00:00|11373.9|11372.4|11364.5|11363|11385.9|11384.4|11352.2|11350.7|6386
1666033200000|2022-10-17 19:00:00|11364.7|11363.2|11350.7|11348.5|11364.7|11363.2|11344.5|11342.8|7961
1666036800000|2022-10-17 20:00:00|11350.8|11348.3|11364.6|11353.6|11365.6|11363.2|11347.8|11346|5330
1666040400000|2022-10-17 21:00:00|11364.3|11353.3|11367|11356|11373.7|11363.1|11361.3|11350.3|2794
1666044000000|2022-10-17 22:00:00|11366.5|11355.5|11358.4|11355.1|11373.9|11366.7|11351.6|11347.7|13295
1666047600000|2022-10-17 23:00:00|11358.3|11355|11353.4|11350.6|11370.6|11368.3|11351.6|11349.1|13272
1666051200000|2022-10-18 00:00:00|11353.3|11350.7|11354.3|11352.8|11369.6|11367.7|11350.8|11349|11591
1666054800000|2022-10-18 01:00:00|11354.2|11352.7|11341.7|11340.2|11357.4|11355.3|11336.3|11334.8|10586
1666058400000|2022-10-18 02:00:00|11342.4|11339.8|11346.1|11344.6|11348.4|11346.6|11332.3|11330.5|8182
1666062000000|2022-10-18 03:00:00|11346|11344.5|11374.3|11372.8|11377.7|11375.1|11335.1|11333.7|10306
1666065600000|2022-10-18 04:00:00|11374.2|11372.7|11390.5|11388.2|11412.4|11409.7|11373.4|11371.5|14114
1666069200000|2022-10-18 05:00:00|11390.6|11388.3|11356.4|11353.8|11403.5|11401.5|11351|11348.6|13448
1666072800000|2022-10-18 06:00:00|11356.3|11354|11351|11349.5|11369.6|11368|11337.7|11336.2|14654
1666076400000|2022-10-18 07:00:00|11350.9|11349.4|11356.4|11354.2|11365.2|11363.7|11303.9|11301.8|15753
1666080000000|2022-10-18 08:00:00|11356.3|11354.4|11296.1|11293.2|11362.1|11360.3|11288.4|11285.7|13512
1666083600000|2022-10-18 09:00:00|11296.3|11292.7|11274.4|11272.2|11326.8|11325.3|11267.2|11265.1|16392
1666087200000|2022-10-18 10:00:00|11274.3|11271.9|11259.8|11258.3|11292|11290.2|11256.6|11255.1|11640
1666090800000|2022-10-18 11:00:00|11259.4|11257.9|11309.5|11308|11321.6|11320.1|11259|11257.5|10948
1666094400000|2022-10-18 12:00:00|11309.7|11308.2|11328.2|11326.7|11347.4|11345.9|11300.9|11299.4|11128
1666098000000|2022-10-18 13:00:00|11328.1|11326.6|11312.2|11310.7|11339.7|11338.2|11301|11299.5|13054
1666101600000|2022-10-18 14:00:00|11312.4|11310.9|11320.2|11318.7|11336.4|11334.9|11290.1|11288.6|14267
1666105200000|2022-10-18 15:00:00|11320.4|11318.9|11306.5|11305|11320.4|11319.1|11281|11279.5|12545
1666108800000|2022-10-18 16:00:00|11306.3|11304.8|11313.3|11311.8|11334.4|11332.9|11298.1|11296.6|11350
1666112400000|2022-10-18 17:00:00|11313.6|11312.1|11320|11318.5|11327.3|11325.8|11280.9|11279.1|10873
1666116000000|2022-10-18 18:00:00|11319.9|11318.4|11318.3|11316.8|11326.3|11324.8|11298.4|11296.9|9203
1666119600000|2022-10-18 19:00:00|11319.3|11317.8|11327.1|11325.6|11329.2|11327.5|11305.8|11304.3|8643
1666123200000|2022-10-18 20:00:00|11327|11325.5|11327.5|11316.5|11335.5|11333.9|11318|11314.9|4757
1666126800000|2022-10-18 21:00:00|11326.5|11315.5|11328.5|11319.3|11332|11322.8|11322.9|11313.4|3145
1666130400000|2022-10-18 22:00:00|11328.6|11319.6|11335.9|11332.9|11337.5|11334.2|11325.9|11317.4|9650
1666134000000|2022-10-18 23:00:00|11336|11331.9|11343.7|11341.5|11359.8|11357|11332.6|11330|10514
1666137600000|2022-10-19 00:00:00|11343.8|11341.6|11342.6|11340.3|11351.1|11348.9|11329.4|11327.2|12480
1666141200000|2022-10-19 01:00:00|11342.5|11340.2|11343.5|11341.2|11352.3|11350.5|11335.1|11332.9|13769
1666144800000|2022-10-19 02:00:00|11343.4|11341.1|11338.4|11335.9|11349.3|11347.5|11333.6|11332.1|10499
1666148400000|2022-10-19 03:00:00|11338.7|11336.1|11335|11333.5|11350.3|11348.6|11332.7|11331.1|10208
1666152000000|2022-10-19 04:00:00|11334.9|11333.4|11326.6|11325.1|11338.7|11336.8|11318.6|11317.1|8399
1666155600000|2022-10-19 05:00:00|11326.5|11325|11329|11318|11332.5|11329.3|11314.2|11312.2|9008
1666159200000|2022-10-19 06:00:00|11328.1|11317.1|11272.5|11270.3|11333.1|11329.1|11268.1|11265.9|15293
1666162800000|2022-10-19 07:00:00|11272.8|11271.3|11278.6|11277.1|11300|11298.5|11261.7|11259.4|15270
1666166400000|2022-10-19 08:00:00|11278.7|11277.2|11263.9|11261.7|11280.3|11278.8|11246.9|11245.2|13961
1666170000000|2022-10-19 09:00:00|11263.7|11262.2|11283.7|11282.2|11283.8|11282.3|11256|11253.5|11852
1666173600000|2022-10-19 10:00:00|11283.8|11282.3|11255.9|11254.4|11287.3|11285.9|11253.2|11251.7|10222
1666177200000|2022-10-19 11:00:00|11255.7|11254.2|11247.8|11246.3|11258.6|11257.1|11222.6|11221.1|13460
1666180800000|2022-10-19 12:00:00|11247.4|11245.9|11247.3|11245.1|11251|11249.5|11222.8|11221.3|12493
1666184400000|2022-10-19 13:00:00|11247|11245.5|11239.1|11237.6|11276.3|11274|11233.6|11232.1|14621
1666188000000|2022-10-19 14:00:00|11238.9|11237.4|11259|11257.5|11279.2|11277.7|11232.4|11230.9|14197
1666191600000|2022-10-19 15:00:00|11258.3|11256.8|11231.5|11230|11265.6|11264.1|11230.1|11228.6|10709
1666195200000|2022-10-19 16:00:00|11231.4|11229.9|11194.5|11193|11238.2|11236.7|11189.6|11188.1|11534
1666198800000|2022-10-19 17:00:00|11194.3|11192.8|11209.3|11207.8|11215.8|11214.3|11186.1|11184.6|10476
1666202400000|2022-10-19 18:00:00|11209.6|11207.4|11205.5|11204|11226.3|11224.4|11201.2|11200.1|7824
1666206000000|2022-10-19 19:00:00|11205.4|11203.9|11227.1|11225.6|11227.7|11226.3|11202.9|11201.4|7511
1666209600000|2022-10-19 20:00:00|11226.9|11225.4|11223.7|11213.4|11228.3|11226.9|11217.8|11213.4|5328
1666213200000|2022-10-19 21:00:00|11223.8|11213.1|11224.3|11213.3|11231.6|11220.6|11216.9|11206.8|3888
1666216800000|2022-10-19 22:00:00|11224.6|11213.6|11210.4|11206.8|11231.7|11222.6|11209.7|11205.3|9521
1666220400000|2022-10-19 23:00:00|11210.5|11206.7|11208.2|11206|11214.6|11212.8|11202.3|11200.5|8635
1666224000000|2022-10-20 00:00:00|11207.5|11205.8|11210.4|11208.1|11223.5|11221.6|11198.4|11196.5|11426
1666227600000|2022-10-20 01:00:00|11210.5|11207.9|11201.8|11199.5|11210.5|11208.4|11197.3|11195.8|12448
1666231200000|2022-10-20 02:00:00|11201.9|11199.6|11203.9|11201.7|11207.1|11205.6|11198.9|11197.1|10363
1666234800000|2022-10-20 03:00:00|11203.6|11202.1|11202.3|11200.8|11204.9|11203.4|11191.8|11190.3|7374
1666238400000|2022-10-20 04:00:00|11201.6|11200.1|11222.5|11220.1|11244.1|11239.3|11197.7|11196|14235
1666242000000|2022-10-20 05:00:00|11222.2|11220|11217.5|11214.8|11239.7|11237.8|11213.1|11211.4|15377
1666245600000|2022-10-20 06:00:00|11216.9|11214.7|11226.3|11224.8|11236.1|11234.2|11210.8|11209|14048
1666249200000|2022-10-20 07:00:00|11226.2|11224.7|11217.8|11216.3|11241.8|11239.6|11211.7|11209|16558
1666252800000|2022-10-20 08:00:00|11218.4|11216.2|11185.5|11184|11227.6|11225.6|11181|11179.5|13764
1666256400000|2022-10-20 09:00:00|11186|11183.9|11207.4|11205.9|11214.2|11212.7|11172.2|11170.7|10900
1666260000000|2022-10-20 10:00:00|11207.5|11206|11218.3|11216.2|11232.4|11230.9|11185.9|11184.4|12829
1666263600000|2022-10-20 11:00:00|11218|11216.5|11253.4|11251.9|11265.6|11264.1|11208.3|11206.6|14252
1666267200000|2022-10-20 12:00:00|11253.3|11251.8|11256.1|11254.6|11309.2|11306.1|11242.9|11241.4|19203
1666270800000|2022-10-20 13:00:00|11256.3|11254.8|11250.7|11248.2|11277.2|11275.7|11245.2|11243.7|16527
1666274400000|2022-10-20 14:00:00|11250.4|11248.1|11323.2|11322.3|11337.5|11336|11243.6|11242.2|17243
1666278000000|2022-10-20 15:00:00|11323.1|11322.2|11286.8|11285.3|11323.2|11322.3|11284.4|11282.9|12598
1666281600000|2022-10-20 16:00:00|11287.1|11285.6|11255.9|11254.4|11288.2|11286.7|11245.6|11244.1|12720
1666285200000|2022-10-20 17:00:00|11255.8|11254.3|11225.6|11224.7|11256.6|11255.1|11225.6|11224.3|12661
1666288800000|2022-10-20 18:00:00|11225.9|11224.4|11219.4|11218.5|11235.2|11233.7|11211.3|11209.8|11698
1666292400000|2022-10-20 19:00:00|11219.8|11218.3|11223.8|11222.3|11233.6|11232.1|11203.7|11202.2|9727
1666296000000|2022-10-20 20:00:00|11223.6|11222.1|11242.5|11231.5|11244.4|11236|11221|11219.1|5272
1666299600000|2022-10-20 21:00:00|11240.8|11229.8|11240.7|11231.4|11243.3|11236.4|11233.6|11222.6|2798
1666303200000|2022-10-20 22:00:00|11239.2|11232|11233.4|11229.3|11241.2|11235.3|11228.9|11225|6468
1666306800000|2022-10-20 23:00:00|11233.3|11229.4|11222.6|11221.1|11235|11231.7|11215.5|11214|8162
1666310400000|2022-10-21 00:00:00|11222.7|11221.2|11207.4|11205.9|11227.6|11226.1|11199.5|11197.7|9952
1666314000000|2022-10-21 01:00:00|11207.6|11206.1|11205.7|11204.2|11217.3|11214.7|11198.4|11196.3|10947
1666317600000|2022-10-21 02:00:00|11205.4|11203.9|11212.5|11211|11219.4|11217.7|11202.2|11200.6|8654
1666321200000|2022-10-21 03:00:00|11212.6|11211.1|11201.2|11199|11220.4|11218.9|11196.2|11194.4|7491
1666324800000|2022-10-21 04:00:00|11201.3|11198.9|11197.3|11195.8|11205.3|11203.8|11191.1|11189.4|8895
1666328400000|2022-10-21 05:00:00|11197.2|11195.7|11203.7|11197.7|11207.3|11205.3|11180.8|11178.9|8894
1666332000000|2022-10-21 06:00:00|11203.4|11197.3|11185.7|11184.8|11203.7|11197.3|11176.1|11174.1|13486
1666335600000|2022-10-21 07:00:00|11186|11184.5|11180.5|11178.2|11223.8|11221.9|11174.7|11173.8|16024
1666339200000|2022-10-21 08:00:00|11180.4|11177.8|11131.1|11129.6|11181.3|11179.4|11123.6|11122|13779
1666342800000|2022-10-21 09:00:00|11131.5|11129.4|11122.4|11120.9|11154.8|11153.3|11112|11110.5|12852
1666346400000|2022-10-21 10:00:00|11122.6|11121.1|11123.2|11121|11135.9|11134.4|11101.1|11099.6|11920
1666350000000|2022-10-21 11:00:00|11123.3|11121.2|11110.3|11108.8|11141.2|11139.7|11103.9|11102.4|13144
1666353600000|2022-10-21 12:00:00|11110.2|11108.7|11131.5|11128.6|11151.8|11148.5|11061.5|11060|15885
1666357200000|2022-10-21 13:00:00|11131.3|11128.3|11185.6|11183.1|11189.5|11187.6|11118.2|11116|27390
1666360800000|2022-10-21 14:00:00|11186|11183.5|11166.8|11165.3|11221|11219.5|11136.3|11134.8|24605
1666364400000|2022-10-21 15:00:00|11166.9|11165.4|11291|11288.7|11297|11294.9|11153.7|11151.7|26351
1666368000000|2022-10-21 16:00:00|11291.4|11288.4|11261.5|11259|11300.6|11299.1|11218.9|11216.6|23945
1666371600000|2022-10-21 17:00:00|11261.4|11258.8|11257.7|11256.2|11275|11273.1|11255.9|11254.4|14783
1666375200000|2022-10-21 18:00:00|11257.8|11256.3|11259.7|11258.2|11269.1|11267.6|11248|11246.5|3184
1666555200000|2022-10-23 20:00:00|11310.1|11294.1|11401.9|11395.4|11410|11398.7|11310.1|11294.1|738
1666558800000|2022-10-23 21:00:00|11401.8|11395.3|11396.8|11385.8|11406.5|11396.2|11370.2|11353.6|2242
1666562400000|2022-10-23 22:00:00|11397.3|11386.3|11336.2|11332.2|11413.2|11405.6|11330.5|11326.9|13871
1666566000000|2022-10-23 23:00:00|11336.1|11332.1|11340|11332.9|11394.7|11386.6|11309|11306.7|20371
1666569600000|2022-10-24 00:00:00|11339.5|11332.8|11329.5|11327.1|11359.9|11352.4|11321.4|11319.3|19424
1666573200000|2022-10-24 01:00:00|11329.4|11327|11322|11319.8|11339.6|11337.2|11315.3|11313.4|17231
1666576800000|2022-10-24 02:00:00|11322.2|11320.2|11316.6|11314.3|11325.8|11324.3|11310.3|11308.5|11928
1666580400000|2022-10-24 03:00:00|11317.2|11315.7|11306.4|11304.9|11320|11318|11301.1|11299.5|9649
1666584000000|2022-10-24 04:00:00|11306.5|11305|11348.8|11346.3|11354.9|11352.4|11306.5|11304.9|9938
1666587600000|2022-10-24 05:00:00|11348.6|11346.1|11352.1|11349.4|11366.1|11363.4|11332.8|11330.6|11841
1666591200000|2022-10-24 06:00:00|11352.2|11349.8|11352.3|11350.8|11383.9|11381.2|11333|11330.6|18129
1666594800000|2022-10-24 07:00:00|11353.3|11351.8|11327.3|11324.8|11373.2|11371.7|11314.2|11311.8|19117
1666598400000|2022-10-24 08:00:00|11327.1|11325|11327.5|11325.3|11345.6|11340.9|11304.1|11301.8|19834
1666602000000|2022-10-24 09:00:00|11327.6|11326.4|11334.3|11332.8|11337.9|11336|11298|11295.5|15413
1666605600000|2022-10-24 10:00:00|11334.4|11332.9|11304.4|11302.9|11349.4|11347.9|11299.5|11297.5|14152
1666609200000|2022-10-24 11:00:00|11305|11302.7|11309.5|11308|11325.6|11323.8|11274.4|11272.6|15813
1666612800000|2022-10-24 12:00:00|11309.6|11308.1|11325.3|11323.8|11328.9|11327.4|11285.9|11284.4|15645
1666616400000|2022-10-24 13:00:00|11325.7|11324.2|11326.5|11325|11345|11343.5|11277.3|11275.8|18483
1666620000000|2022-10-24 14:00:00|11326.6|11325.1|11315.3|11314.4|11328.2|11326.7|11273.6|11271.8|19488
1666623600000|2022-10-24 15:00:00|11315.2|11314.3|11293.2|11291.7|11321.2|11319.9|11275.1|11273.6|13492
1666627200000|2022-10-24 16:00:00|11293.1|11291.6|11275.8|11274.9|11301.2|11299.7|11258.8|11256.8|11185
1666630800000|2022-10-24 17:00:00|11275.9|11275|11283|11281.5|11287.6|11286.1|11273|11271.5|6451
1666634400000|2022-10-24 18:00:00|11283.1|11281.6|11280.9|11279.4|11295.2|11293.7|11279.5|11277.2|6794
1666638000000|2022-10-24 19:00:00|11281.8|11280.3|11279.8|11278.9|11297.3|11295.8|11274.5|11273.1|5991
1666641600000|2022-10-24 20:00:00|11279.7|11278.8|11282.5|11273.4|11284.3|11282.2|11277.1|11273.2|3868
1666645200000|2022-10-24 21:00:00|11282.3|11273.2|11283|11277|11289.5|11280.5|11280.4|11270.7|1074
1666648800000|2022-10-24 22:00:00|11283.3|11277.1|11311.5|11308.5|11312.1|11309.5|11279.5|11271.8|8218
1666652400000|2022-10-24 23:00:00|11311.6|11308.6|11307.2|11305|11317.3|11315.3|11304.2|11302.3|8075
1666656000000|2022-10-25 00:00:00|11307.3|11305.1|11320|11317.9|11326.6|11325.1|11297.6|11295.6|12279
1666659600000|2022-10-25 01:00:00|11319.7|11318.2|11318.3|11316.2|11326|11323.9|11294.8|11291|16851
1666663200000|2022-10-25 02:00:00|11318.1|11316.6|11306.5|11305|11321.3|11319.5|11297.8|11296.3|10194
1666666800000|2022-10-25 03:00:00|11306.8|11304.7|11302.8|11301.3|11315.2|11313.4|11294.8|11293|10962
1666670400000|2022-10-25 04:00:00|11302.7|11301.2|11300|11298.5|11306.7|11305.1|11294.7|11293.2|6268
1666674000000|2022-10-25 05:00:00|11300.2|11298.1|11279.1|11276.2|11305|11303.5|11272|11270.1|9249
1666677600000|2022-10-25 06:00:00|11279|11276.1|11291.1|11289.6|11294.7|11293.1|11272.9|11270.3|12316
1666681200000|2022-10-25 07:00:00|11291.3|11289.8|11294.4|11292.9|11307.7|11306.2|11275.1|11273.6|11630
1666684800000|2022-10-25 08:00:00|11294.3|11292.8|11321.3|11319.8|11333.2|11331.7|11291.9|11290.1|10424
1666688400000|2022-10-25 09:00:00|11321.4|11319.9|11324.2|11321.7|11341.5|11340|11311.4|11309.9|8850
1666692000000|2022-10-25 10:00:00|11323.7|11322.2|11334.1|11332.6|11341|11339.5|11315.9|11314.4|8543
1666695600000|2022-10-25 11:00:00|11334.2|11332.7|11314.3|11312.8|11337.5|11335.7|11312|11310.5|8510
1666699200000|2022-10-25 12:00:00|11314.2|11312.7|11364.4|11362.9|11365.6|11363.3|11306.3|11304.8|8860
1666702800000|2022-10-25 13:00:00|11364.3|11362.8|11487.7|11481.5|11490.7|11488.4|11363.8|11362|17417
1666706400000|2022-10-25 14:00:00|11487.4|11481.4|11459.4|11457.9|11500.4|11498.5|11446.9|11445.4|16635
1666710000000|2022-10-25 15:00:00|11459.2|11457.7|11468.2|11466.7|11497.5|11495.3|11456.4|11455.2|12530
1666713600000|2022-10-25 16:00:00|11468.1|11466.6|11470.7|11469.2|11484.5|11483|11461.4|11460|9995
1666717200000|2022-10-25 17:00:00|11470.4|11468.9|11479.6|11478.1|11480.1|11478.6|11462.8|11461.3|9353
1666720800000|2022-10-25 18:00:00|11479.5|11478|11472|11470.5|11489.3|11487.8|11460.9|11459.4|7670
1666724400000|2022-10-25 19:00:00|11472.1|11470.6|11471.7|11470.8|11477.8|11476.3|11465.3|11463.8|7427
1666728000000|2022-10-25 20:00:00|11472|11470.5|11476.8|11465.8|11480.3|11477.8|11469.6|11465|4455
1666731600000|2022-10-25 21:00:00|11478.1|11467.1|11478|11468.4|11484|11474.2|11472.9|11464.3|5986
1666735200000|2022-10-25 22:00:00|11475.5|11468.6|11459.3|11456.8|11479.7|11468.9|11452.3|11449.4|8298
1666738800000|2022-10-25 23:00:00|11459.2|11456.7|11460|11457.6|11465.6|11463.9|11452.6|11450.6|8233
1666742400000|2022-10-26 00:00:00|11460.1|11458.6|11439.9|11438.4|11466.9|11465.2|11432.9|11431.3|14129
1666746000000|2022-10-26 01:00:00|11439.8|11438.3|11442.1|11440.6|11452.6|11450.9|11431.5|11430|17589
1666749600000|2022-10-26 02:00:00|11442|11440.5|11454.1|11452.6|11460.3|11458.8|11440.5|11439|15207
1666753200000|2022-10-26 03:00:00|11454.2|11452.7|11459.7|11458.1|11469.1|11467.6|11451.6|11449.3|15033
1666756800000|2022-10-26 04:00:00|11460|11458.2|11453.6|11452.1|11464.9|11463.4|11446.9|11445.4|12079
1666760400000|2022-10-26 05:00:00|11453.4|11451.9|11456.9|11455.4|11467.9|11466.3|11446.2|11444.5|16092
1666764000000|2022-10-26 06:00:00|11457|11455.1|11482.6|11481.1|11488.9|11486.9|11452.5|11450.8|17442
1666767600000|2022-10-26 07:00:00|11482.8|11481.3|11569.8|11568.3|11579.7|11578.2|11472.5|11471|21064
1666771200000|2022-10-26 08:00:00|11570|11568.5|11601|11599.5|11607.1|11605.6|11556.4|11554.9|15399
1666774800000|2022-10-26 09:00:00|11600.1|11598.6|11572.9|11571.4|11621|11619.5|11563.1|11561.2|12925
1666778400000|2022-10-26 10:00:00|11573|11571.5|11565.7|11564.2|11590.9|11589.4|11548.6|11547.1|11516
1666782000000|2022-10-26 11:00:00|11565.8|11564.3|11564.3|11562.8|11587.7|11586.2|11559.3|11557.6|11152
1666785600000|2022-10-26 12:00:00|11564|11562.5|11555.7|11554.2|11580.1|11578.6|11547|11544.5|13951
1666789200000|2022-10-26 13:00:00|11555.8|11554.3|11567|11563.3|11583.3|11581.8|11544.9|11543.4|14708
1666792800000|2022-10-26 14:00:00|11566.7|11563.1|11603|11601.5|11614.5|11613|11562.4|11560.9|18142
1666796400000|2022-10-26 15:00:00|11603.2|11601.7|11614.7|11613.2|11626.6|11625|11592.6|11591.1|13079
1666800000000|2022-10-26 16:00:00|11614.3|11612.8|11611.9|11609.8|11639.7|11638.2|11603.5|11602.6|9396
1666803600000|2022-10-26 17:00:00|11611.6|11609.7|11613.6|11612.1|11620|11618.5|11598.5|11597|10377
1666807200000|2022-10-26 18:00:00|11613.4|11611.9|11625.8|11624.3|11634.9|11633.4|11613.4|11611.9|7535
1666810800000|2022-10-26 19:00:00|11625.5|11624|11627.9|11626.4|11632.9|11631.2|11620.3|11618.6|7140
1666814400000|2022-10-26 20:00:00|11628|11626.5|11624.6|11613.6|11636.4|11631.7|11622.6|11613.6|4289
1666818000000|2022-10-26 21:00:00|11624.4|11613.4|11627.3|11620.4|11635.5|11628.5|11612.5|11601.5|9531
1666821600000|2022-10-26 22:00:00|11627.8|11619.6|11618.3|11615|11631.1|11626.1|11617.3|11610.3|16942
1666825200000|2022-10-26 23:00:00|11618.6|11615.1|11640|11638.5|11641.4|11639.9|11616.8|11614.2|8208
1666828800000|2022-10-27 00:00:00|11639.9|11638.4|11625.9|11624.4|11646.4|11644.9|11620.4|11618.1|10206
1666832400000|2022-10-27 01:00:00|11625.8|11624.3|11629.2|11627.7|11640.9|11639.5|11624.3|11622.8|11577
1666836000000|2022-10-27 02:00:00|11628.9|11627.4|11613.3|11611.8|11628.9|11627.4|11605.8|11604|10047
1666839600000|2022-10-27 03:00:00|11613.4|11611.9|11611.8|11610.3|11623.2|11621.7|11608|11606.5|6745
1666843200000|2022-10-27 04:00:00|11611.7|11610.2|11623.9|11622.4|11628.1|11626.6|11606.7|11605.2|7248
1666846800000|2022-10-27 05:00:00|11624|11622.5|11627.2|11625.7|11637.4|11635.8|11621.2|11619.6|9650
1666850400000|2022-10-27 06:00:00|11626.5|11625|11589.6|11588.1|11630.9|11629.3|11586.6|11584.9|12550
1666854000000|2022-10-27 07:00:00|11589.5|11588|11593.5|11592|11608.1|11606.4|11587.1|11585.6|14209
1666857600000|2022-10-27 08:00:00|11593.7|11592.2|11591.3|11589.8|11610.3|11608.6|11589.1|11587.8|11337
1666861200000|2022-10-27 09:00:00|11591.4|11589.9|11562.5|11561|11596.7|11595.5|11555.1|11553.6|10979
1666864800000|2022-10-27 10:00:00|11562.6|11561.1|11560.6|11559.1|11579|11577.5|11549.9|11548.4|11585
1666868400000|2022-10-27 11:00:00|11560|11558.5|11584|11582.5|11589.4|11587.9|11558.1|11556.9|11262
1666872000000|2022-10-27 12:00:00|11583.9|11582.4|11579.2|11577|11590|11588.5|11551.3|11548.3|20860
1666875600000|2022-10-27 13:00:00|11578.9|11577.4|11586.5|11585|11617.3|11615.8|11557.4|11555.9|20233
1666879200000|2022-10-27 14:00:00|11586.4|11584.9|11581.7|11580.2|11635.3|11634.2|11572.1|11570.6|17783
1666882800000|2022-10-27 15:00:00|11581.6|11580.1|11573|11571.5|11605|11603.5|11565.2|11563.7|14945
1666886400000|2022-10-27 16:00:00|11573.5|11572|11574.1|11572.6|11592|11590.5|11564.6|11563.5|11130
1666890000000|2022-10-27 17:00:00|11574.3|11572.8|11573.1|11571.6|11602.9|11601.4|11571|11569.5|9223
1666893600000|2022-10-27 18:00:00|11573.2|11571.7|11561.5|11560|11580.2|11578.8|11559.7|11558.2|6295
1666897200000|2022-10-27 19:00:00|11561.3|11559.8|11576.1|11574.6|11579.5|11578|11558.5|11557|7510
1666900800000|2022-10-27 20:00:00|11576.2|11574.7|11569.4|11558.4|11578.3|11576.6|11559.3|11556.4|7258
1666904400000|2022-10-27 21:00:00|11568.6|11557.6|11576|11565|11577.2|11566.2|11568|11557|845
1666908000000|2022-10-27 22:00:00|11575.3|11564.3|11575.3|11571.8|11577|11572.9|11567.1|11561.8|11419
1666911600000|2022-10-27 23:00:00|11575.2|11571.7|11565.4|11563.9|11575.9|11573.3|11563.9|11562.4|9958
1666915200000|2022-10-28 00:00:00|11565.7|11563.6|11553.4|11551.9|11568.5|11567|11545.4|11543.6|10166
1666918800000|2022-10-28 01:00:00|11553.5|11552|11591.8|11590.3|11595.8|11594.3|11548.7|11547.2|12393
1666922400000|2022-10-28 02:00:00|11591.7|11590.2|11589.4|11587.7|11592.6|11591.1|11572|11570.3|15627
1666926000000|2022-10-28 03:00:00|11589.5|11588|11582.5|11579.9|11590.3|11588.3|11563.9|11561.8|14455
1666929600000|2022-10-28 04:00:00|11582.6|11579.8|11573.4|11571.2|11585.1|11582.7|11569.1|11567.2|10048
1666933200000|2022-10-28 05:00:00|11573.1|11571.6|11551.1|11548.3|11574.4|11572.9|11549.2|11546.6|12110
1666936800000|2022-10-28 06:00:00|11551.2|11548.4|11534.3|11532.8|11558.6|11557.1|11531|11528.3|14130
1666940400000|2022-10-28 07:00:00|11534.2|11532.7|11517.3|11514.5|11545|11542.5|11510.3|11508.3|16084
1666944000000|2022-10-28 08:00:00|11517.4|11514.6|11528.5|11526.1|11531.9|11529.9|11504.8|11503.1|14974
1666947600000|2022-10-28 09:00:00|11528.1|11526.6|11530.4|11528.9|11536.1|11534.4|11513.8|11512.3|12313
1666951200000|2022-10-28 10:00:00|11530.6|11529.1|11536.4|11534.9|11543.7|11542.2|11525.1|11523.6|8908
1666954800000|2022-10-28 11:00:00|11536.1|11534.6|11553.4|11551.9|11575.8|11574.3|11530.2|11529.1|10297
1666958400000|2022-10-28 12:00:00|11553.1|11551|11539.8|11538.3|11574.7|11568.7|11522.7|11521.2|16240
1666962000000|2022-10-28 13:00:00|11539.9|11538.4|11562.9|11557.6|11585.3|11583.2|11538.5|11537|16698
1666965600000|2022-10-28 14:00:00|11562.7|11557.2|11592.3|11590.8|11601|11599.5|11534.6|11532.7|17331
1666969200000|2022-10-28 15:00:00|11592.5|11591|11573|11571.5|11596.3|11594.8|11572.3|11570.8|11839
1666972800000|2022-10-28 16:00:00|11572.8|11571.3|11589.4|11587.9|11591.1|11589.6|11557.3|11555.9|8585
1666976400000|2022-10-28 17:00:00|11589.5|11588|11588.1|11587.2|11598.4|11596.9|11583.6|11582.4|5884
1666980000000|2022-10-28 18:00:00|11588|11587.1|11611.5|11610|11613.1|11612.1|11587.9|11586.4|6006
1666983600000|2022-10-28 19:00:00|11611.4|11609.9|11618.4|11616.9|11624.5|11623|11604.4|11602.9|6123
1666987200000|2022-10-28 20:00:00|11618|11616.5|11617.3|11615.8|11623|11621.5|11609.6|11608.1|5420
1667163600000|2022-10-30 21:00:00|11589.8|11568.8|11610.6|11589.6|11630|11609|11583.9|11562.9|1325
1667167200000|2022-10-30 22:00:00|11609.7|11588.7|11603.3|11598.5|11613.7|11604.1|11593.5|11576.7|5443
1667170800000|2022-10-30 23:00:00|11602.1|11598.6|11596.3|11593.9|11605.7|11602.3|11592.5|11591|6894
1667174400000|2022-10-31 00:00:00|11596.2|11594|11608.9|11606.2|11614.5|11612.9|11590.4|11588.7|7975
1667178000000|2022-10-31 01:00:00|11608.8|11606.1|11595.4|11593.9|11613|11611.2|11588.1|11586.3|8168
1667181600000|2022-10-31 02:00:00|11595.3|11593.8|11601.5|11600|11606|11604.5|11586.6|11585.1|6310
1667185200000|2022-10-31 03:00:00|11601.4|11599.9|11606.8|11605.3|11610.7|11609.2|11596.5|11595|5995
1667188800000|2022-10-31 04:00:00|11606.7|11605.2|11598.4|11596.9|11610.3|11608.8|11596.5|11594.7|4843
1667192400000|2022-10-31 05:00:00|11598.3|11596.8|11594.6|11593.1|11604.5|11602.6|11590.1|11588.1|7174
1667196000000|2022-10-31 06:00:00|11594.7|11593.2|11606.5|11604.3|11608.1|11606.6|11583.4|11581.4|8630
1667199600000|2022-10-31 07:00:00|11606.4|11604.2|11578.8|11576.5|11607.8|11606.3|11575.2|11573.7|9959
1667203200000|2022-10-31 08:00:00|11578.7|11576.4|11547.5|11546|11579.3|11577.8|11543.6|11542.1|11245
1667206800000|2022-10-31 09:00:00|11547.4|11545.9|11565.2|11563.7|11571.1|11566.1|11546.4|11541.8|14581
1667210400000|2022-10-31 10:00:00|11565.3|11563.8|11544.5|11543|11566.6|11563.8|11530.4|11528.9|11307
1667214000000|2022-10-31 11:00:00|11544.2|11543.3|11541.3|11539.8|11560.6|11559.1|11516.4|11514.9|9936
1667217600000|2022-10-31 12:00:00|11540.9|11539.4|11506.9|11506|11544.6|11541.2|11503|11501.7|11725
1667221200000|2022-10-31 13:00:00|11507.2|11505.7|11483.3|11476.4|11516.6|11515.2|11477.5|11471.6|13759
1667224800000|2022-10-31 14:00:00|11480.9|11479.4|11500.4|11498.9|11514.9|11513.4|11480.3|11476.4|13847
1667228400000|2022-10-31 15:00:00|11500.4|11498.9|11514|11512.5|11529.5|11528|11482|11480.6|10904
1667232000000|2022-10-31 16:00:00|11514.3|11512.8|11487.2|11485.7|11517.4|11515.9|11484|11481.3|11545
1667235600000|2022-10-31 17:00:00|11487.4|11485.9|11471.9|11464.4|11492.8|11489.4|11461.1|11455.7|11887
1667239200000|2022-10-31 18:00:00|11472.1|11464.5|11474.4|11467.3|11481.7|11477.1|11465.6|11459.4|10555
1667242800000|2022-10-31 19:00:00|11471.7|11470.2|11471.1|11464.8|11477.5|11472.5|11461.2|11456.7|14163
1667246400000|2022-10-31 20:00:00|11471.5|11464.9|11473|11462|11474.3|11468.4|11462.8|11459.4|5937
1667250000000|2022-10-31 21:00:00|11474.5|11463.5|11474.1|11464.9|11492.5|11481.5|11469.8|11461.9|1179
1667253600000|2022-10-31 22:00:00|11472.9|11465.2|11471.1|11468.4|11480|11472.6|11467.8|11459.5|5695
1667257200000|2022-10-31 23:00:00|11471|11468.5|11468.4|11466.9|11475.9|11474|11468|11466.2|7533
1667260800000|2022-11-01 00:00:00|11468.3|11466.8|11481.4|11479.9|11483.1|11481.6|11465.2|11463.7|8182
1667264400000|2022-11-01 01:00:00|11481.2|11479.7|11492.3|11490.8|11497.4|11495.9|11474.8|11472.9|8934
1667268000000|2022-11-01 02:00:00|11492.2|11490.7|11513.3|11511.8|11516.7|11515.2|11490.3|11488.8|9668
1667271600000|2022-11-01 03:00:00|11513.5|11512|11507.7|11506.2|11516|11514.5|11496.3|11494.8|10016
1667275200000|2022-11-01 04:00:00|11508.1|11506.6|11507.2|11505.7|11510.2|11508.6|11496.6|11495.1|7246
1667278800000|2022-11-01 05:00:00|11506.5|11505|11524.1|11522.6|11534.1|11531.8|11503.3|11501.8|9132
1667282400000|2022-11-01 06:00:00|11524|11522.5|11543.9|11541.7|11550.6|11549.1|11522|11520.5|9531
1667286000000|2022-11-01 07:00:00|11542|11539.8|11518.7|11517.2|11546.9|11545.4|11502.5|11500.7|13977
1667289600000|2022-11-01 08:00:00|11518.8|11517.3|11529.8|11528.3|11550.1|11548.6|11516.5|11515|11600
1667293200000|2022-11-01 09:00:00|11529.9|11528.4|11535.1|11533.6|11537.5|11536|11513.6|11512.4|8892
1667296800000|2022-11-01 10:00:00|11534.8|11533.3|11542|11540.5|11553.5|11552|11528.7|11527.2|9211
1667300400000|2022-11-01 11:00:00|11541.8|11540.3|11550|11548.5|11555.4|11553.9|11528.2|11526.7|7756
1667304000000|2022-11-01 12:00:00|11550.3|11548.8|11551.4|11549.9|11567.1|11565.6|11543.9|11542.5|9908
1667307600000|2022-11-01 13:00:00|11552|11550.5|11552.9|11545.5|11561.2|11559.7|11538.9|11537.4|11434
1667311200000|2022-11-01 14:00:00|11552.2|11545.3|11469|11467.5|11553.7|11548|11458.8|11455.8|17770
1667314800000|2022-11-01 15:00:00|11468.9|11467.4|11459.9|11459|11481.4|11479.9|11445.6|11444.1|12026
1667318400000|2022-11-01 16:00:00|11459.5|11458.6|11450.5|11449|11509.8|11507.2|11438.1|11436.6|13611
1667322000000|2022-11-01 17:00:00|11450.3|11448.8|11486|11484.5|11486.7|11484.8|11441.9|11440.4|8022
1667325600000|2022-11-01 18:00:00|11486.1|11484.6|11484.5|11483|11486.5|11484.8|11467.8|11466.3|6869
1667329200000|2022-11-01 19:00:00|11484.4|11482.9|11484.3|11482.8|11486|11484.8|11475.4|11474.1|6375
1667332800000|2022-11-01 20:00:00|11484.2|11482.7|11489.5|11478.5|11489.6|11485.9|11479.2|11476.7|3007
1667336400000|2022-11-01 21:00:00|11489.4|11478.4|11493.2|11482.2|11495.5|11484.5|11485.5|11476.9|5153
1667340000000|2022-11-01 22:00:00|11493|11482|11482.2|11479.1|11497.9|11491.8|11477.8|11467.9|14926
1667343600000|2022-11-01 23:00:00|11482|11478.6|11489.5|11488|11492|11490|11481.3|11478|8384
1667347200000|2022-11-02 00:00:00|11489.6|11488.1|11507.3|11505.8|11507.9|11507|11487|11485.5|9924
1667350800000|2022-11-02 01:00:00|11507.4|11505.9|11507.7|11506.2|11511.4|11509.6|11500.3|11498.5|9186
1667354400000|2022-11-02 02:00:00|11508|11505.9|11514.5|11513|11518.5|11517|11497.8|11495.7|10485
1667358000000|2022-11-02 03:00:00|11515|11513.5|11516.9|11514.7|11527.8|11526.3|11511.5|11510|7750
1667361600000|2022-11-02 04:00:00|11516.8|11515.3|11506.1|11504.6|11519.5|11517.9|11501.3|11499.8|8142
1667365200000|2022-11-02 05:00:00|11506.2|11504.7|11511.3|11509.8|11523.5|11522|11505.6|11503.9|8798
1667368800000|2022-11-02 06:00:00|11511.8|11509.4|11501|11497.9|11514.7|11512.6|11496.4|11494.9|8859
1667372400000|2022-11-02 07:00:00|11498.4|11496.9|11494.8|11493.3|11503.8|11502.3|11485.6|11484.1|8682
1667376000000|2022-11-02 08:00:00|11494.9|11493.4|11512.3|11510.8|11525|11523.5|11493.1|11491.5|10186
1667379600000|2022-11-02 09:00:00|11512.2|11510.7|11499.3|11497|11516.8|11515.3|11488.1|11486.6|9751
1667383200000|2022-11-02 10:00:00|11499.2|11496.6|11508.9|11506.8|11517.3|11515.2|11486.1|11485|9499
1667386800000|2022-11-02 11:00:00|11508.6|11507.1|11503.5|11500.8|11518.1|11516.6|11499.6|11498.1|8484
1667390400000|2022-11-02 12:00:00|11502.7|11501.2|11509.3|11507.8|11512.8|11511.3|11485.5|11483.2|12012
1667394000000|2022-11-02 13:00:00|11509.8|11507.7|11494|11492.5|11516.9|11515.4|11481.3|11479.8|12730
1667397600000|2022-11-02 14:00:00|11494.4|11492.3|11471.8|11470.9|11495.6|11494.1|11471.8|11470.4|9739
1667401200000|2022-11-02 15:00:00|11471.9|11471|11466.7|11465.8|11482.8|11481.3|11457.6|11456.2|9441
1667404800000|2022-11-02 16:00:00|11466.6|11465.7|11461.9|11461|11469|11467.5|11449.6|11448.7|6588
1667408400000|2022-11-02 17:00:00|11462|11461.1|11475.1|11470.1|11484.9|11483.2|11454|11452.5|6758
1667412000000|2022-11-02 18:00:00|11482.4|11471.4|11468.8|11466|11565.7|11563.4|11455.1|11451.9|15992
1667415600000|2022-11-02 19:00:00|11469.6|11466.6|11396.5|11394.1|11493.6|11490.3|11396.3|11393.7|22355
1667419200000|2022-11-02 20:00:00|11395.7|11394|11395.4|11387.4|11400.8|11398.7|11388.8|11385.7|7998
1667422800000|2022-11-02 21:00:00|11397.2|11386.2|11397.1|11386.1|11404|11393|11390.8|11384.7|5579
1667426400000|2022-11-02 22:00:00|11396.1|11385.1|11389.2|11386.8|11405.1|11400.9|11385.4|11381.8|9020
1667430000000|2022-11-02 23:00:00|11388.6|11387.1|11384.3|11382.8|11389.9|11388|11376|11374.3|7744
1667433600000|2022-11-03 00:00:00|11384.2|11382.1|11394.7|11393.2|11397.1|11395.6|11376|11374.2|8465
1667437200000|2022-11-03 01:00:00|11394.8|11393.3|11413.9|11412.4|11423.1|11421.6|11391.7|11390.2|8371
1667440800000|2022-11-03 02:00:00|11414.5|11412.3|11406.5|11405|11421.4|11419.7|11404.6|11403.1|8362
1667444400000|2022-11-03 03:00:00|11406.6|11405.1|11417.7|11415.4|11420.9|11418.8|11405.8|11403.9|10643
1667448000000|2022-11-03 04:00:00|11417.8|11415.3|11418.7|11416.4|11422.1|11420|11409.9|11407.7|7414
1667451600000|2022-11-03 05:00:00|11418.2|11416.7|11410.4|11408.9|11420|11418|11407.9|11406.4|7827
1667455200000|2022-11-03 06:00:00|11409.9|11408.4|11386.4|11383.7|11410.1|11408.6|11382.9|11380.9|9029
1667458800000|2022-11-03 07:00:00|11385.1|11383.6|11346.1|11344.6|11389.2|11387.6|11330.1|11328.1|13048
1667462400000|2022-11-03 08:00:00|11346.4|11344.2|11259.1|11257.6|11346.4|11344.7|11252.4|11250.9|13069
1667466000000|2022-11-03 09:00:00|11258.8|11257.3|11254|11252.5|11279.6|11278.1|11244.7|11243.5|11614
1667469600000|2022-11-03 10:00:00|11254.1|11252.6|11265.7|11264.2|11267.4|11265.9|11235.6|11234.1|10945
1667473200000|2022-11-03 11:00:00|11265.6|11264.1|11254.5|11245.4|11270.6|11269.1|11230|11228.5|11045
1667476800000|2022-11-03 12:00:00|11254|11245.5|11164.5|11162.1|11287.3|11276.7|11162.7|11161|20865
1667480400000|2022-11-03 13:00:00|11164.3|11162.2|11179.1|11174|11194.2|11191.7|11157.9|11155.5|18041
1667484000000|2022-11-03 14:00:00|11179.2|11174.4|11223.5|11222|11227.5|11226|11166.8|11165.3|16945
1667487600000|2022-11-03 15:00:00|11223.3|11221.8|11182.4|11180.9|11231.1|11229.2|11178.3|11176.8|13210
1667491200000|2022-11-03 16:00:00|11182.3|11180.8|11184.7|11183.2|11204.2|11202.7|11158.2|11157|10071
1667494800000|2022-11-03 17:00:00|11184.8|11183.3|11177.4|11175.9|11190.2|11188.5|11176.4|11174.9|8863
1667498400000|2022-11-03 18:00:00|11177.6|11176.1|11166.1|11164.6|11180.1|11178.6|11155|11153.9|6639
1667502000000|2022-11-03 19:00:00|11165.8|11164.9|11165.2|11163.1|11174.5|11172.7|11158.5|11156.6|6959
1667505600000|2022-11-03 20:00:00|11165.3|11163.2|11163.6|11152.6|11166.1|11164.3|11152.6|11151.1|8042
1667509200000|2022-11-03 21:00:00|11164.4|11153.4|11166.8|11155.8|11171.5|11160.5|11160.9|11152.5|2773
1667512800000|2022-11-03 22:00:00|11167|11156|11165.9|11163.1|11168.8|11165.7|11150.8|11148.1|6439
1667516400000|2022-11-03 23:00:00|11165.8|11163|11171.1|11169.6|11172.6|11171.1|11163.3|11160.9|6906
1667520000000|2022-11-04 00:00:00|11171.3|11169.8|11184.9|11182.8|11190.8|11188.2|11169.5|11168|9318
1667523600000|2022-11-04 01:00:00|11185.3|11182.5|11199.5|11197.2|11199.8|11197.6|11177.8|11175.4|11373
1667527200000|2022-11-04 02:00:00|11199.6|11197.3|11206.8|11205.3|11211.5|11210|11192.4|11190.3|9202
1667530800000|2022-11-04 03:00:00|11206.9|11204.8|11211.4|11209|11216.4|11214.1|11205.6|11203.1|10266
1667534400000|2022-11-04 04:00:00|11210.5|11209|11234.9|11233.4|11240.9|11238.9|11208.9|11207.1|7566
1667538000000|2022-11-04 05:00:00|11235.7|11233.3|11208.5|11207|11242.5|11240.5|11205.6|11204|11355
1667541600000|2022-11-04 06:00:00|11208.6|11206.7|11223.1|11220.4|11244.9|11241.4|11208.1|11204.7|13589
1667545200000|2022-11-04 07:00:00|11222.9|11220.3|11202.1|11200.6|11230.6|11228.8|11192.6|11191.1|13961
1667548800000|2022-11-04 08:00:00|11202.2|11200.7|11223.3|11221.8|11230.8|11229|11202.1|11200.6|11791
1667552400000|2022-11-04 09:00:00|11223.4|11221.9|11220.5|11218|11250.5|11249|11217.1|11215.1|11685
1667556000000|2022-11-04 10:00:00|11219.9|11218.4|11219.7|11218.2|11240|11238.5|11211.2|11209.5|9022
1667559600000|2022-11-04 11:00:00|11219.2|11217.7|11212.4|11210.9|11235.5|11227.4|11199|11194.1|10205
1667563200000|2022-11-04 12:00:00|11212.7|11211.2|11268.1|11266.6|11276.8|11274.5|11149.8|11143.6|12912
1667566800000|2022-11-04 13:00:00|11267.6|11265.4|11271|11269.5|11297.9|11295.9|11233.7|11232.2|12914
1667570400000|2022-11-04 14:00:00|11271.1|11269.6|11313.3|11311.8|11338.1|11336.6|11266.7|11265.2|17268
1667574000000|2022-11-04 15:00:00|11313.4|11311.9|11278.4|11276.9|11323|11321.5|11272.1|11270.3|14915
1667577600000|2022-11-04 16:00:00|11278.1|11276.6|11296.9|11295.4|11305.7|11304.2|11263.5|11262|13165
1667581200000|2022-11-04 17:00:00|11297|11295.5|11333.7|11332.2|11335.2|11333.7|11294.3|11292.7|9916
1667584800000|2022-11-04 18:00:00|11333.8|11332.3|11368.1|11366.6|11368.9|11367.5|11322|11320.5|9712
1667588400000|2022-11-04 19:00:00|11367.7|11366.8|11374.5|11373|11383.4|11381.6|11361.2|11359.7|9815
1667592000000|2022-11-04 20:00:00|11374.4|11372.9|11375.5|11374|11383.5|11380.7|11371|11368|5813
1667595600000|2022-11-04 21:00:00|11384.8|11373.8|11384.8|11373.8|11384.8|11373.8|11384.8|11373.8|1
1667163600000|2022-10-30 21:00:00|11589.8|11568.8|11610.6|11589.6|11630|11609|11583.9|11562.9|1325
1667167200000|2022-10-30 22:00:00|11609.7|11588.7|11603.3|11598.5|11613.7|11604.1|11593.5|11576.7|5443
1667170800000|2022-10-30 23:00:00|11602.1|11598.6|11596.3|11593.9|11605.7|11602.3|11592.5|11591|6894
1667174400000|2022-10-31 00:00:00|11596.2|11594|11608.9|11606.2|11614.5|11612.9|11590.4|11588.7|7975
1667178000000|2022-10-31 01:00:00|11608.8|11606.1|11595.4|11593.9|11613|11611.2|11588.1|11586.3|8168
1667181600000|2022-10-31 02:00:00|11595.3|11593.8|11601.5|11600|11606|11604.5|11586.6|11585.1|6310
1667185200000|2022-10-31 03:00:00|11601.4|11599.9|11606.8|11605.3|11610.7|11609.2|11596.5|11595|5995
1667188800000|2022-10-31 04:00:00|11606.7|11605.2|11598.4|11596.9|11610.3|11608.8|11596.5|11594.7|4843
1667192400000|2022-10-31 05:00:00|11598.3|11596.8|11594.6|11593.1|11604.5|11602.6|11590.1|11588.1|7174
1667196000000|2022-10-31 06:00:00|11594.7|11593.2|11606.5|11604.3|11608.1|11606.6|11583.4|11581.4|8630
1667199600000|2022-10-31 07:00:00|11606.4|11604.2|11578.8|11576.5|11607.8|11606.3|11575.2|11573.7|9959
1667203200000|2022-10-31 08:00:00|11578.7|11576.4|11547.5|11546|11579.3|11577.8|11543.6|11542.1|11245
1667206800000|2022-10-31 09:00:00|11547.4|11545.9|11565.2|11563.7|11571.1|11566.1|11546.4|11541.8|14581
1667210400000|2022-10-31 10:00:00|11565.3|11563.8|11544.5|11543|11566.6|11563.8|11530.4|11528.9|11307
1667214000000|2022-10-31 11:00:00|11544.2|11543.3|11541.3|11539.8|11560.6|11559.1|11516.4|11514.9|9936
1667217600000|2022-10-31 12:00:00|11540.9|11539.4|11506.9|11506|11544.6|11541.2|11503|11501.7|11725
1667221200000|2022-10-31 13:00:00|11507.2|11505.7|11483.3|11476.4|11516.6|11515.2|11477.5|11471.6|13759
1667224800000|2022-10-31 14:00:00|11480.9|11479.4|11500.4|11498.9|11514.9|11513.4|11480.3|11476.4|13847
1667228400000|2022-10-31 15:00:00|11500.4|11498.9|11514|11512.5|11529.5|11528|11482|11480.6|10904
1667232000000|2022-10-31 16:00:00|11514.3|11512.8|11487.2|11485.7|11517.4|11515.9|11484|11481.3|11545
1667235600000|2022-10-31 17:00:00|11487.4|11485.9|11471.9|11464.4|11492.8|11489.4|11461.1|11455.7|11887
1667239200000|2022-10-31 18:00:00|11472.1|11464.5|11474.4|11467.3|11481.7|11477.1|11465.6|11459.4|10555
1667242800000|2022-10-31 19:00:00|11471.7|11470.2|11471.1|11464.8|11477.5|11472.5|11461.2|11456.7|14163
1667246400000|2022-10-31 20:00:00|11471.5|11464.9|11473|11462|11474.3|11468.4|11462.8|11459.4|5937
1667250000000|2022-10-31 21:00:00|11474.5|11463.5|11474.1|11464.9|11492.5|11481.5|11469.8|11461.9|1179
1667253600000|2022-10-31 22:00:00|11472.9|11465.2|11471.1|11468.4|11480|11472.6|11467.8|11459.5|5695
1667257200000|2022-10-31 23:00:00|11471|11468.5|11468.4|11466.9|11475.9|11474|11468|11466.2|7533
1667260800000|2022-11-01 00:00:00|11468.3|11466.8|11481.4|11479.9|11483.1|11481.6|11465.2|11463.7|8182
1667264400000|2022-11-01 01:00:00|11481.2|11479.7|11492.3|11490.8|11497.4|11495.9|11474.8|11472.9|8934
1667268000000|2022-11-01 02:00:00|11492.2|11490.7|11513.3|11511.8|11516.7|11515.2|11490.3|11488.8|9668
1667271600000|2022-11-01 03:00:00|11513.5|11512|11507.7|11506.2|11516|11514.5|11496.3|11494.8|10016
1667275200000|2022-11-01 04:00:00|11508.1|11506.6|11507.2|11505.7|11510.2|11508.6|11496.6|11495.1|7246
1667278800000|2022-11-01 05:00:00|11506.5|11505|11524.1|11522.6|11534.1|11531.8|11503.3|11501.8|9132
1667282400000|2022-11-01 06:00:00|11524|11522.5|11543.9|11541.7|11550.6|11549.1|11522|11520.5|9531
1667286000000|2022-11-01 07:00:00|11542|11539.8|11518.7|11517.2|11546.9|11545.4|11502.5|11500.7|13977
1667289600000|2022-11-01 08:00:00|11518.8|11517.3|11529.8|11528.3|11550.1|11548.6|11516.5|11515|11600
1667293200000|2022-11-01 09:00:00|11529.9|11528.4|11535.1|11533.6|11537.5|11536|11513.6|11512.4|8892
1667296800000|2022-11-01 10:00:00|11534.8|11533.3|11542|11540.5|11553.5|11552|11528.7|11527.2|9211
1667300400000|2022-11-01 11:00:00|11541.8|11540.3|11550|11548.5|11555.4|11553.9|11528.2|11526.7|7756
1667304000000|2022-11-01 12:00:00|11550.3|11548.8|11551.4|11549.9|11567.1|11565.6|11543.9|11542.5|9908
1667307600000|2022-11-01 13:00:00|11552|11550.5|11552.9|11545.5|11561.2|11559.7|11538.9|11537.4|11434
1667311200000|2022-11-01 14:00:00|11552.2|11545.3|11469|11467.5|11553.7|11548|11458.8|11455.8|17770
1667314800000|2022-11-01 15:00:00|11468.9|11467.4|11459.9|11459|11481.4|11479.9|11445.6|11444.1|12026
1667318400000|2022-11-01 16:00:00|11459.5|11458.6|11450.5|11449|11509.8|11507.2|11438.1|11436.6|13611
1667322000000|2022-11-01 17:00:00|11450.3|11448.8|11486|11484.5|11486.7|11484.8|11441.9|11440.4|8022
1667325600000|2022-11-01 18:00:00|11486.1|11484.6|11484.5|11483|11486.5|11484.8|11467.8|11466.3|6869
1667329200000|2022-11-01 19:00:00|11484.4|11482.9|11484.3|11482.8|11486|11484.8|11475.4|11474.1|6375
1667332800000|2022-11-01 20:00:00|11484.2|11482.7|11489.5|11478.5|11489.6|11485.9|11479.2|11476.7|3007
1667336400000|2022-11-01 21:00:00|11489.4|11478.4|11493.2|11482.2|11495.5|11484.5|11485.5|11476.9|5153
1667340000000|2022-11-01 22:00:00|11493|11482|11482.2|11479.1|11497.9|11491.8|11477.8|11467.9|14926
1667343600000|2022-11-01 23:00:00|11482|11478.6|11489.5|11488|11492|11490|11481.3|11478|8384
1667347200000|2022-11-02 00:00:00|11489.6|11488.1|11507.3|11505.8|11507.9|11507|11487|11485.5|9924
1667350800000|2022-11-02 01:00:00|11507.4|11505.9|11507.7|11506.2|11511.4|11509.6|11500.3|11498.5|9186
1667354400000|2022-11-02 02:00:00|11508|11505.9|11514.5|11513|11518.5|11517|11497.8|11495.7|10485
1667358000000|2022-11-02 03:00:00|11515|11513.5|11516.9|11514.7|11527.8|11526.3|11511.5|11510|7750
1667361600000|2022-11-02 04:00:00|11516.8|11515.3|11506.1|11504.6|11519.5|11517.9|11501.3|11499.8|8142
1667365200000|2022-11-02 05:00:00|11506.2|11504.7|11511.3|11509.8|11523.5|11522|11505.6|11503.9|8798
1667368800000|2022-11-02 06:00:00|11511.8|11509.4|11501|11497.9|11514.7|11512.6|11496.4|11494.9|8859
1667372400000|2022-11-02 07:00:00|11498.4|11496.9|11494.8|11493.3|11503.8|11502.3|11485.6|11484.1|8682
1667376000000|2022-11-02 08:00:00|11494.9|11493.4|11512.3|11510.8|11525|11523.5|11493.1|11491.5|10186
1667379600000|2022-11-02 09:00:00|11512.2|11510.7|11499.3|11497|11516.8|11515.3|11488.1|11486.6|9751
1667383200000|2022-11-02 10:00:00|11499.2|11496.6|11508.9|11506.8|11517.3|11515.2|11486.1|11485|9499
1667386800000|2022-11-02 11:00:00|11508.6|11507.1|11503.5|11500.8|11518.1|11516.6|11499.6|11498.1|8484
1667390400000|2022-11-02 12:00:00|11502.7|11501.2|11509.3|11507.8|11512.8|11511.3|11485.5|11483.2|12012
1667394000000|2022-11-02 13:00:00|11509.8|11507.7|11494|11492.5|11516.9|11515.4|11481.3|11479.8|12730
1667397600000|2022-11-02 14:00:00|11494.4|11492.3|11471.8|11470.9|11495.6|11494.1|11471.8|11470.4|9739
1667401200000|2022-11-02 15:00:00|11471.9|11471|11466.7|11465.8|11482.8|11481.3|11457.6|11456.2|9441
1667404800000|2022-11-02 16:00:00|11466.6|11465.7|11461.9|11461|11469|11467.5|11449.6|11448.7|6588
1667408400000|2022-11-02 17:00:00|11462|11461.1|11475.1|11470.1|11484.9|11483.2|11454|11452.5|6758
1667412000000|2022-11-02 18:00:00|11482.4|11471.4|11468.8|11466|11565.7|11563.4|11455.1|11451.9|15992
1667415600000|2022-11-02 19:00:00|11469.6|11466.6|11396.5|11394.1|11493.6|11490.3|11396.3|11393.7|22355
1667419200000|2022-11-02 20:00:00|11395.7|11394|11395.4|11387.4|11400.8|11398.7|11388.8|11385.7|7998
1667422800000|2022-11-02 21:00:00|11397.2|11386.2|11397.1|11386.1|11404|11393|11390.8|11384.7|5579
1667426400000|2022-11-02 22:00:00|11396.1|11385.1|11389.2|11386.8|11405.1|11400.9|11385.4|11381.8|9020
1667430000000|2022-11-02 23:00:00|11388.6|11387.1|11384.3|11382.8|11389.9|11388|11376|11374.3|7744
1667433600000|2022-11-03 00:00:00|11384.2|11382.1|11394.7|11393.2|11397.1|11395.6|11376|11374.2|8465
1667437200000|2022-11-03 01:00:00|11394.8|11393.3|11413.9|11412.4|11423.1|11421.6|11391.7|11390.2|8371
1667440800000|2022-11-03 02:00:00|11414.5|11412.3|11406.5|11405|11421.4|11419.7|11404.6|11403.1|8362
1667444400000|2022-11-03 03:00:00|11406.6|11405.1|11417.7|11415.4|11420.9|11418.8|11405.8|11403.9|10643
1667448000000|2022-11-03 04:00:00|11417.8|11415.3|11418.7|11416.4|11422.1|11420|11409.9|11407.7|7414
1667451600000|2022-11-03 05:00:00|11418.2|11416.7|11410.4|11408.9|11420|11418|11407.9|11406.4|7827
1667455200000|2022-11-03 06:00:00|11409.9|11408.4|11386.4|11383.7|11410.1|11408.6|11382.9|11380.9|9029
1667458800000|2022-11-03 07:00:00|11385.1|11383.6|11346.1|11344.6|11389.2|11387.6|11330.1|11328.1|13048
1667462400000|2022-11-03 08:00:00|11346.4|11344.2|11259.1|11257.6|11346.4|11344.7|11252.4|11250.9|13069
1667466000000|2022-11-03 09:00:00|11258.8|11257.3|11254|11252.5|11279.6|11278.1|11244.7|11243.5|11614
1667469600000|2022-11-03 10:00:00|11254.1|11252.6|11265.7|11264.2|11267.4|11265.9|11235.6|11234.1|10945
1667473200000|2022-11-03 11:00:00|11265.6|11264.1|11254.5|11245.4|11270.6|11269.1|11230|11228.5|11045
1667476800000|2022-11-03 12:00:00|11254|11245.5|11164.5|11162.1|11287.3|11276.7|11162.7|11161|20865
1667480400000|2022-11-03 13:00:00|11164.3|11162.2|11179.1|11174|11194.2|11191.7|11157.9|11155.5|18041
1667484000000|2022-11-03 14:00:00|11179.2|11174.4|11223.5|11222|11227.5|11226|11166.8|11165.3|16945
1667487600000|2022-11-03 15:00:00|11223.3|11221.8|11182.4|11180.9|11231.1|11229.2|11178.3|11176.8|13210
1667491200000|2022-11-03 16:00:00|11182.3|11180.8|11184.7|11183.2|11204.2|11202.7|11158.2|11157|10071
1667494800000|2022-11-03 17:00:00|11184.8|11183.3|11177.4|11175.9|11190.2|11188.5|11176.4|11174.9|8863
1667498400000|2022-11-03 18:00:00|11177.6|11176.1|11166.1|11164.6|11180.1|11178.6|11155|11153.9|6639
1667502000000|2022-11-03 19:00:00|11165.8|11164.9|11165.2|11163.1|11174.5|11172.7|11158.5|11156.6|6959
1667505600000|2022-11-03 20:00:00|11165.3|11163.2|11163.6|11152.6|11166.1|11164.3|11152.6|11151.1|8042
1667509200000|2022-11-03 21:00:00|11164.4|11153.4|11166.8|11155.8|11171.5|11160.5|11160.9|11152.5|2773
1667512800000|2022-11-03 22:00:00|11167|11156|11165.9|11163.1|11168.8|11165.7|11150.8|11148.1|6439
1667516400000|2022-11-03 23:00:00|11165.8|11163|11171.1|11169.6|11172.6|11171.1|11163.3|11160.9|6906
1667520000000|2022-11-04 00:00:00|11171.3|11169.8|11184.9|11182.8|11190.8|11188.2|11169.5|11168|9318
1667523600000|2022-11-04 01:00:00|11185.3|11182.5|11199.5|11197.2|11199.8|11197.6|11177.8|11175.4|11373
1667527200000|2022-11-04 02:00:00|11199.6|11197.3|11206.8|11205.3|11211.5|11210|11192.4|11190.3|9202
1667530800000|2022-11-04 03:00:00|11206.9|11204.8|11211.4|11209|11216.4|11214.1|11205.6|11203.1|10266
1667534400000|2022-11-04 04:00:00|11210.5|11209|11234.9|11233.4|11240.9|11238.9|11208.9|11207.1|7566
1667538000000|2022-11-04 05:00:00|11235.7|11233.3|11208.5|11207|11242.5|11240.5|11205.6|11204|11355
1667541600000|2022-11-04 06:00:00|11208.6|11206.7|11223.1|11220.4|11244.9|11241.4|11208.1|11204.7|13589
1667545200000|2022-11-04 07:00:00|11222.9|11220.3|11202.1|11200.6|11230.6|11228.8|11192.6|11191.1|13961
1667548800000|2022-11-04 08:00:00|11202.2|11200.7|11223.3|11221.8|11230.8|11229|11202.1|11200.6|11791
1667552400000|2022-11-04 09:00:00|11223.4|11221.9|11220.5|11218|11250.5|11249|11217.1|11215.1|11685
1667556000000|2022-11-04 10:00:00|11219.9|11218.4|11219.7|11218.2|11240|11238.5|11211.2|11209.5|9022
1667559600000|2022-11-04 11:00:00|11219.2|11217.7|11212.4|11210.9|11235.5|11227.4|11199|11194.1|10205
1667563200000|2022-11-04 12:00:00|11212.7|11211.2|11268.1|11266.6|11276.8|11274.5|11149.8|11143.6|12912
1667566800000|2022-11-04 13:00:00|11267.6|11265.4|11271|11269.5|11297.9|11295.9|11233.7|11232.2|12914
1667570400000|2022-11-04 14:00:00|11271.1|11269.6|11313.3|11311.8|11338.1|11336.6|11266.7|11265.2|17268
1667574000000|2022-11-04 15:00:00|11313.4|11311.9|11278.4|11276.9|11323|11321.5|11272.1|11270.3|14915
1667577600000|2022-11-04 16:00:00|11278.1|11276.6|11296.9|11295.4|11305.7|11304.2|11263.5|11262|13165
1667581200000|2022-11-04 17:00:00|11297|11295.5|11333.7|11332.2|11335.2|11333.7|11294.3|11292.7|9916
1667584800000|2022-11-04 18:00:00|11333.8|11332.3|11368.1|11366.6|11368.9|11367.5|11322|11320.5|9712
1667588400000|2022-11-04 19:00:00|11367.7|11366.8|11374.5|11373|11383.4|11381.6|11361.2|11359.7|9815
1667592000000|2022-11-04 20:00:00|11374.4|11372.9|11375.5|11374|11383.5|11380.7|11371|11368|5813
1667595600000|2022-11-04 21:00:00|11384.8|11373.8|11384.8|11373.8|11384.8|11373.8|11384.8|11373.8|1
1667768400000|2022-11-06 21:00:00|11319.8|11299.8|11318|11301.8|11321.4|11303.8|11315.7|11294.7|91
1667772000000|2022-11-06 22:00:00|11318.3|11303|11324|11314.4|11331.4|11325.5|11310|11299.9|5513
1667775600000|2022-11-06 23:00:00|11324.1|11314.3|11331.6|11330.1|11343.9|11340.5|11318|11314.1|9264
1667779200000|2022-11-07 00:00:00|11331.8|11330.3|11331.9|11330.4|11344.7|11343.2|11319.9|11318.4|8600
1667782800000|2022-11-07 01:00:00|11332.1|11330.6|11327.4|11324.9|11338.6|11336.6|11306.7|11305.2|10606
1667786400000|2022-11-07 02:00:00|11326.8|11325.3|11330.1|11328.6|11332.4|11330.9|11319.5|11318|7539
1667790000000|2022-11-07 03:00:00|11330.2|11328.7|11331.3|11329.8|11339.5|11338.4|11319.2|11317.7|6335
1667793600000|2022-11-07 04:00:00|11331.1|11329.6|11330.8|11329.3|11335.9|11334.4|11326.9|11325.6|6357
1667797200000|2022-11-07 05:00:00|11330.9|11329.4|11336.2|11334.7|11350.9|11349.4|11328.9|11327.4|7594
1667800800000|2022-11-07 06:00:00|11335.8|11334.3|11325.8|11321.9|11340.2|11338.4|11320.1|11318.1|9230
1667804400000|2022-11-07 07:00:00|11325.9|11322.6|11304.2|11302.7|11330|11327.8|11291.6|11289.3|13689
1667808000000|2022-11-07 08:00:00|11304.4|11302.3|11424.3|11422.8|11435.1|11433.1|11297.7|11296.2|15531
1667811600000|2022-11-07 09:00:00|11424.8|11423.3|11441.8|11440.3|11472.3|11470.1|11421.3|11419.6|15189
1667815200000|2022-11-07 10:00:00|11441.7|11440.2|11452.9|11451.4|11469.9|11468|11437.5|11436|11947
1667818800000|2022-11-07 11:00:00|11453|11451.5|11446.3|11443.6|11477.7|11476|11444.7|11442.9|10271
1667822400000|2022-11-07 12:00:00|11445.7|11443.5|11453.6|11452.1|11455.2|11453.7|11427.4|11425.7|12663
1667826000000|2022-11-07 13:00:00|11454.2|11452.7|11471|11469.5|11478.8|11476.8|11447.9|11445.7|15269
1667829600000|2022-11-07 14:00:00|11471.1|11469.6|11455.3|11453.2|11485.8|11484.4|11446.1|11444.1|14682
1667833200000|2022-11-07 15:00:00|11455.6|11453.3|11466.6|11465.1|11474.4|11472|11441.9|11440.4|15766
1667836800000|2022-11-07 16:00:00|11466.7|11465.2|11462.1|11460.6|11472.2|11471|11450.4|11448.9|10440
1667840400000|2022-11-07 17:00:00|11461.7|11460.2|11518.3|11517.4|11519.9|11518.2|11460|11458.6|8868
1667844000000|2022-11-07 18:00:00|11518.6|11517.1|11532.3|11530.8|11542.1|11540.6|11513.7|11512.4|6826
1667847600000|2022-11-07 19:00:00|11532|11531.1|11533.1|11531.6|11542.5|11541|11531.9|11531|6805
1667851200000|2022-11-07 20:00:00|11532.9|11532.2|11512.2|11510.7|11539.2|11537.7|11510.5|11508.9|6713
1667854800000|2022-11-07 21:00:00|11512.1|11510.6|11518.6|11509.7|11522.5|11520.4|11512.1|11509.1|3018
1667858400000|2022-11-07 22:00:00|11517.8|11510.4|11516|11505|11525.5|11514.5|11511.5|11503.4|3522
1667862000000|2022-11-07 23:00:00|11515.5|11504.5|11513.9|11511.6|11523.2|11521.7|11509.1|11504.5|5621
1667865600000|2022-11-08 00:00:00|11513.8|11511.9|11535.4|11533.9|11537.7|11536.2|11507.2|11505.7|5822
1667869200000|2022-11-08 01:00:00|11535.7|11534.2|11515.7|11514.2|11535.7|11534.2|11508.9|11507.5|7890
1667872800000|2022-11-08 02:00:00|11515.6|11514.1|11504.7|11503.2|11519.9|11518.6|11504.4|11502.9|6509
1667876400000|2022-11-08 03:00:00|11504.4|11502.9|11511.6|11510.1|11513.8|11512.3|11498.9|11497.4|5538
1667880000000|2022-11-08 04:00:00|11511.7|11510.2|11492.5|11491|11514.5|11513|11488.5|11487|4865
1667883600000|2022-11-08 05:00:00|11492.8|11491.3|11487.8|11486.3|11497.3|11495.8|11481|11479.5|6663
1667887200000|2022-11-08 06:00:00|11487.7|11486.2|11487.1|11485.6|11498.5|11497|11478.5|11477|7661
1667890800000|2022-11-08 07:00:00|11487.4|11485.9|11470.8|11469.3|11494.5|11493|11460.6|11459.3|9290
1667894400000|2022-11-08 08:00:00|11471.1|11469.6|11456.8|11455.3|11485.1|11483.6|11452.1|11450.6|12513
1667898000000|2022-11-08 09:00:00|11456.6|11455.1|11492.5|11491|11495.7|11493.2|11445.4|11443.9|10777
1667901600000|2022-11-08 10:00:00|11492.4|11490.9|11456.4|11454.9|11494.3|11492.7|11451.7|11450.3|9029
1667905200000|2022-11-08 11:00:00|11455.6|11454.1|11466.2|11464.7|11477.1|11475.7|11448.3|11446.8|7922
1667908800000|2022-11-08 12:00:00|11466.7|11465.2|11440.9|11440|11469.8|11468.3|11437.8|11436.3|9083
1667912400000|2022-11-08 13:00:00|11441.6|11440.1|11446.9|11445.4|11457.6|11456.1|11430.7|11429.2|9383
1667916000000|2022-11-08 14:00:00|11446.7|11445.2|11471.8|11470.3|11480.9|11479.4|11445.1|11443.8|10861
1667919600000|2022-11-08 15:00:00|11470.5|11469|11564.5|11563|11574.3|11572.8|11470.3|11468.8|15502
1667923200000|2022-11-08 16:00:00|11564.6|11563.1|11593.3|11591.8|11600.2|11598.7|11554.6|11553.1|10149
1667926800000|2022-11-08 17:00:00|11593.4|11591.9|11579|11577.5|11594.5|11593|11573.4|11571.9|6966
1667930400000|2022-11-08 18:00:00|11579.2|11577.7|11546.6|11545.1|11586.4|11585.1|11542.5|11541|9569
1667934000000|2022-11-08 19:00:00|11546.5|11545|11536|11534.5|11551.3|11550|11513.5|11512|9401
1667937600000|2022-11-08 20:00:00|11536.1|11535.2|11537|11535.5|11555.4|11553.9|11533.7|11532.2|7592
1667941200000|2022-11-08 21:00:00|11536.3|11534.8|11548.2|11537.2|11553.7|11547.2|11535.6|11533.5|2077
1667944800000|2022-11-08 22:00:00|11547.5|11536.5|11549.8|11544.8|11553.4|11545.7|11541.2|11530.2|3277
1667948400000|2022-11-08 23:00:00|11550.4|11543.5|11552.6|11551.1|11559.5|11557.5|11541.6|11539.1|5780
1667952000000|2022-11-09 00:00:00|11552.8|11551.3|11530|11528.5|11553.1|11551.4|11525.6|11524.1|7133
1667955600000|2022-11-09 01:00:00|11530.2|11528.7|11530.9|11529.4|11543.7|11542.2|11523.8|11522.3|9221
1667959200000|2022-11-09 02:00:00|11531|11529.5|11548.6|11547.7|11555.3|11553.8|11531|11529.5|8354
1667962800000|2022-11-09 03:00:00|11548.7|11547.8|11547.1|11545.6|11560.5|11559|11540.3|11538.8|7778
1667966400000|2022-11-09 04:00:00|11547.2|11545.7|11544.4|11542.9|11551.8|11550.3|11537.1|11535.6|6405
1667970000000|2022-11-09 05:00:00|11544.3|11542.8|11535.8|11534.3|11552.9|11551.4|11534.8|11533.3|7862
1667973600000|2022-11-09 06:00:00|11535.9|11534.4|11529.7|11528.2|11540.3|11538.8|11528.9|11527.5|8082
1667977200000|2022-11-09 07:00:00|11530.6|11529.1|11525|11522.5|11549.7|11548.2|11519.2|11517.7|10605
1667980800000|2022-11-09 08:00:00|11524.8|11522.8|11546.1|11544.6|11567.9|11566.4|11523.6|11522|13859
1667984400000|2022-11-09 09:00:00|11546.3|11544.8|11452.8|11451.3|11549|11547.5|11438.2|11436.7|12549
1667988000000|2022-11-09 10:00:00|11452.5|11451|11437.6|11436.1|11454|11452.3|11419.7|11418.1|13560
1667991600000|2022-11-09 11:00:00|11437.7|11436.2|11463.3|11461.8|11477.2|11475.9|11436.9|11435.4|10684
1667995200000|2022-11-09 12:00:00|11462.9|11461.4|11456.9|11455.4|11472.2|11470.7|11442.6|11441.1|9662
1667998800000|2022-11-09 13:00:00|11456.7|11455.2|11411.4|11409.9|11461.9|11460.4|11405.6|11404.4|13645
1668002400000|2022-11-09 14:00:00|11411.3|11409.8|11393.9|11392.4|11419.6|11418.2|11383.6|11382.1|13889
1668006000000|2022-11-09 15:00:00|11394|11392.5|11376.6|11375.1|11440.8|11439|11356.6|11355.1|19010
1668009600000|2022-11-09 16:00:00|11376.5|11375|11395.5|11394|11423.2|11421.4|11376.3|11374.4|12334
1668013200000|2022-11-09 17:00:00|11395.4|11393.9|11380.1|11378.6|11404.4|11403.2|11373.8|11372.6|8637
1668016800000|2022-11-09 18:00:00|11380.3|11378.8|11352.1|11350.6|11386|11384.5|11334.6|11333.1|9958
1668020400000|2022-11-09 19:00:00|11352.2|11350.7|11344|11342.5|11358.5|11357|11334.7|11333.5|7476
1668024000000|2022-11-09 20:00:00|11344.1|11342.6|11349.4|11347.9|11356.5|11355|11342.9|11341.4|7549
1668027600000|2022-11-09 21:00:00|11349.3|11347.8|11361.4|11353.1|11368|11357.3|11348.3|11346.7|4832
1668031200000|2022-11-09 22:00:00|11363.5|11352.5|11363.6|11352.8|11377.6|11366.6|11358.7|11349.1|1708
1668034800000|2022-11-09 23:00:00|11364.5|11352.7|11369.5|11367.3|11371.1|11369|11354.9|11350.2|6963
1668038400000|2022-11-10 00:00:00|11369.4|11367.2|11377.7|11376.2|11383.8|11382.3|11366|11364|5803
1668042000000|2022-11-10 01:00:00|11377.8|11376.3|11388.1|11386.6|11393.2|11391.7|11376.8|11375.3|7904
1668045600000|2022-11-10 02:00:00|11388|11386.5|11392.4|11390.9|11401.8|11399.5|11373.4|11371.9|9179
1668049200000|2022-11-10 03:00:00|11392.3|11390.8|11405.2|11403.7|11410.1|11408.6|11388.5|11387|6679
1668052800000|2022-11-10 04:00:00|11405.1|11403.6|11404.5|11403|11407.9|11406.4|11396.6|11394.8|5751
1668056400000|2022-11-10 05:00:00|11404.6|11403.1|11408.3|11406.8|11412.6|11411.5|11401.7|11400.2|6673
1668060000000|2022-11-10 06:00:00|11408.5|11407|11397.3|11395.8|11413.9|11412.4|11392.5|11391|7968
1668063600000|2022-11-10 07:00:00|11397.4|11395.9|11384|11382.5|11397.4|11395.9|11365.9|11364.4|11916
1668067200000|2022-11-10 08:00:00|11383.9|11382.4|11387.4|11385.9|11407.3|11405.5|11375.8|11374|14092
1668070800000|2022-11-10 09:00:00|11387.1|11385.6|11367.3|11365.8|11396.2|11394.7|11363.9|11362.1|11476
1668074400000|2022-11-10 10:00:00|11367.4|11365.9|11398.7|11396|11398.7|11396|11366.9|11365.4|11861
1668078000000|2022-11-10 11:00:00|11398.9|11395.7|11375.3|11373.8|11403.8|11400.2|11367.8|11365.8|11036
1668081600000|2022-11-10 12:00:00|11376.1|11374.6|11393.3|11391.8|11402.5|11401|11373.9|11372.4|8262
1668085200000|2022-11-10 13:00:00|11393.2|11391.7|11609.1|11606.8|11655.3|11652.6|11389.2|11387.7|13006
1668088800000|2022-11-10 14:00:00|11610.2|11607.5|11659|11657.5|11668.3|11666.8|11595.1|11591.5|15048
1668092400000|2022-11-10 15:00:00|11658.9|11657.4|11681.1|11679.6|11687.5|11685.6|11643.6|11642.1|12284
1668096000000|2022-11-10 16:00:00|11681|11679.5|11676.1|11674.6|11683.5|11682|11651|11649.5|9573
1668099600000|2022-11-10 17:00:00|11676.2|11674.7|11644.7|11643.2|11679.6|11678.1|11628.1|11626.6|7593
1668103200000|2022-11-10 18:00:00|11646.7|11645.2|11659.5|11658|11669.9|11668.4|11644.8|11643.2|7464
1668106800000|2022-11-10 19:00:00|11659.3|11657.8|11697.5|11696|11697.5|11696.3|11658.4|11656.9|5462
1668110400000|2022-11-10 20:00:00|11697.3|11695.8|11715.1|11713.6|11715.8|11714.3|11691.3|11689.8|5166
1668114000000|2022-11-10 21:00:00|11715|11713.5|11720.3|11711.2|11733.2|11730.7|11711.6|11708|6294
1668117600000|2022-11-10 22:00:00|11721.9|11710.9|11702|11691|11727|11716|11696.7|11685.7|4119
1668121200000|2022-11-10 23:00:00|11707|11696|11695.2|11693.7|11713|11704.9|11690.8|11685.6|5930
1668124800000|2022-11-11 00:00:00|11695.3|11692.9|11670.5|11669|11704.4|11702.7|11659.8|11658.3|7052
1668128400000|2022-11-11 01:00:00|11670.8|11669.3|11651.4|11649.9|11677.7|11675.6|11648.1|11646.1|8736
1668132000000|2022-11-11 02:00:00|11651.5|11650|11685.2|11683.1|11692|11690.1|11651.3|11649.8|7862
1668135600000|2022-11-11 03:00:00|11684.7|11683|11674.3|11672.8|11687|11684.9|11668.5|11667|6164
1668139200000|2022-11-11 04:00:00|11674.1|11672.6|11680.1|11678.6|11684.5|11683|11660.1|11658.5|5669
1668142800000|2022-11-11 05:00:00|11680.2|11678.7|11709.7|11708.2|11719.3|11717.2|11676.4|11674.9|9685
1668146400000|2022-11-11 06:00:00|11709.6|11708.1|11712|11705.7|11731.3|11729.1|11693.3|11691.1|9535
1668150000000|2022-11-11 07:00:00|11712.1|11705.8|11747|11744.7|11761.3|11759.1|11697.1|11695.3|11368
1668153600000|2022-11-11 08:00:00|11746.7|11745.2|11767.9|11766.4|11771.9|11770.3|11714.5|11713|11362
1668157200000|2022-11-11 09:00:00|11768.5|11767|11756.5|11755|11769.6|11768.1|11711.4|11709.6|10962
1668160800000|2022-11-11 10:00:00|11756.6|11755.1|11725.4|11723.2|11774.9|11773.4|11721.8|11720.3|10583
1668164400000|2022-11-11 11:00:00|11726.4|11723.9|11761.5|11760|11767.7|11766|11720.6|11719.1|8790
1668168000000|2022-11-11 12:00:00|11760.6|11759.1|11783.5|11782|11790.7|11789.2|11753.5|11751.8|8420
1668171600000|2022-11-11 13:00:00|11783.4|11781.9|11781.4|11779.9|11797.3|11795.8|11773.1|11771.6|9114
1668175200000|2022-11-11 14:00:00|11781.6|11780.1|11739.7|11732.9|11786.7|11785.2|11709.9|11708.4|9781
1668178800000|2022-11-11 15:00:00|11734.9|11725.4|11777|11775.5|11778.4|11776.9|11723|11717.9|11179
1668182400000|2022-11-11 16:00:00|11777.1|11775.6|11795.3|11793.8|11800.4|11799.1|11761.6|11760.1|8838
1668186000000|2022-11-11 17:00:00|11795.2|11793.7|11799.7|11798.2|11805.6|11804.1|11785.2|11783.7|7226
1668189600000|2022-11-11 18:00:00|11799.8|11798.3|11842.7|11841.2|11844.7|11843.5|11796.9|11795.4|6038
1668193200000|2022-11-11 19:00:00|11842.8|11841.3|11854.1|11852.6|11855.7|11854.2|11837.1|11835.6|6430
1668196800000|2022-11-11 20:00:00|11854.2|11852.7|11845.4|11843.9|11855|11853.5|11833|11831.4|7105
1668200400000|2022-11-11 21:00:00|11845.9|11843.6|11836.1|11834.6|11847.1|11845.2|11831.4|11820.4|4766
1668373200000|2022-11-13 21:00:00|11826.6|11805.6|11809.6|11789.9|11838.3|11817.3|11807.1|11786.1|175
1668376800000|2022-11-13 22:00:00|11810.2|11790.4|11780.9|11773.2|11828.3|11814.5|11770.1|11764.5|1158
1668380400000|2022-11-13 23:00:00|11785.5|11774.5|11797.8|11795.8|11810.4|11808.5|11776.3|11771.1|11812
1668384000000|2022-11-14 00:00:00|11797.9|11796|11798.6|11797.1|11805.2|11803.4|11786.1|11784.6|11813
1668387600000|2022-11-14 01:00:00|11798.7|11797.2|11789.5|11788|11818.6|11816.9|11787.5|11785.8|12736
1668391200000|2022-11-14 02:00:00|11789.4|11787.9|11792.6|11791.1|11794|11792.4|11774.8|11772.9|11110
1668394800000|2022-11-14 03:00:00|11792.8|11791.3|11777.9|11776.4|11794.9|11793.1|11775.2|11773.5|10339
1668398400000|2022-11-14 04:00:00|11777.8|11776.3|11766.3|11764.8|11778.3|11776.8|11753.3|11751.8|9315
1668402000000|2022-11-14 05:00:00|11766.2|11764.7|11748.3|11746.8|11768|11766.5|11744.1|11742.6|9739
1668405600000|2022-11-14 06:00:00|11748.4|11746.9|11764.5|11763|11767.6|11766.1|11748.4|11746.9|10596
1668409200000|2022-11-14 07:00:00|11764.4|11762.9|11790.5|11789|11790.7|11789.2|11757.5|11756|9032
1668412800000|2022-11-14 08:00:00|11790.4|11788.9|11823.6|11822.1|11829.8|11828.3|11784.3|11782.8|10071
1668416400000|2022-11-14 09:00:00|11824.1|11822.6|11801.9|11799.5|11824.5|11823|11784.3|11782.8|9539
1668420000000|2022-11-14 10:00:00|11801|11798.7|11762.7|11761.2|11801.2|11799.1|11747.3|11745.8|8588
1668423600000|2022-11-14 11:00:00|11762.8|11761.3|11770.8|11769.3|11783.2|11781.7|11748.9|11747.4|6817
1668427200000|2022-11-14 12:00:00|11770.6|11769.1|11811.1|11809.6|11814|11812.5|11757.3|11755.8|7001
1668430800000|2022-11-14 13:00:00|11810.9|11809.4|11758.9|11757.4|11812.1|11810.6|11740.4|11738.9|9057
1668434400000|2022-11-14 14:00:00|11759.3|11757.8|11735.1|11733.6|11767.7|11766.2|11724.2|11722.7|9145
1668438000000|2022-11-14 15:00:00|11735.4|11733.9|11731.3|11729.8|11756.5|11755|11710.9|11709.4|9022
1668441600000|2022-11-14 16:00:00|11731.6|11730.1|11727.1|11725.6|11748.9|11747.5|11714.8|11713.3|8116
1668445200000|2022-11-14 17:00:00|11727|11725.5|11758.7|11757.2|11760.5|11759.3|11726.6|11725.1|6611
1668448800000|2022-11-14 18:00:00|11759.3|11757.8|11799|11797.5|11803.5|11802.2|11759|11757.5|5276
1668452400000|2022-11-14 19:00:00|11798.9|11797.4|11780.4|11778.9|11800.8|11799.4|11766.8|11765.9|5061
1668456000000|2022-11-14 20:00:00|11780.6|11779.1|11755.8|11754.3|11786.6|11785.1|11754|11752.5|4857
1668459600000|2022-11-14 21:00:00|11755.9|11754.4|11760.9|11754|11762.1|11758.4|11750.9|11749.7|2582
1668463200000|2022-11-14 22:00:00|11761.9|11754.1|11757.4|11750.2|11762.8|11756.7|11753|11744.6|6091
1668466800000|2022-11-14 23:00:00|11758.7|11749.2|11752.6|11751.1|11761.2|11758.6|11745.7|11741|4258
1668470400000|2022-11-15 00:00:00|11753.3|11751.2|11746.6|11745.1|11761|11758.7|11743|11741.5|4258
1668474000000|2022-11-15 01:00:00|11747.2|11745.7|11749.8|11748.3|11768.8|11766.4|11741.7|11740.2|5616
1668477600000|2022-11-15 02:00:00|11749.7|11748.2|11767.7|11766.2|11774.6|11772.8|11745.2|11743.2|5364
1668481200000|2022-11-15 03:00:00|11767.8|11766.3|11767|11765.5|11775|11773.5|11763.1|11761.5|4088
1668484800000|2022-11-15 04:00:00|11767.8|11766.3|11763.3|11761.8|11770.7|11769.2|11755.5|11754|3470
1668488400000|2022-11-15 05:00:00|11763.4|11761.9|11777.3|11775.8|11784.6|11783.1|11761.1|11759.3|5426
1668492000000|2022-11-15 06:00:00|11777.1|11775.6|11797.2|11786.2|11799|11795.3|11771.1|11769.3|5346
1668495600000|2022-11-15 07:00:00|11797.8|11788.2|11831.8|11829.6|11840|11838.4|11794.8|11787.2|9904
1668499200000|2022-11-15 08:00:00|11831.9|11829.5|11840.5|11839|11845.2|11843.7|11815.9|11814.2|10616
1668502800000|2022-11-15 09:00:00|11840|11838.5|11824.4|11822.9|11843.5|11842|11809.2|11807.7|8452
1668506400000|2022-11-15 10:00:00|11824.7|11823.2|11867.6|11866.1|11869.6|11868.4|11821.2|11820.1|8492
1668510000000|2022-11-15 11:00:00|11867.8|11866.3|11872.8|11871.3|11882.9|11881.4|11855.6|11854.1|7400
1668513600000|2022-11-15 12:00:00|11873.3|11871.8|11910.5|11909|11914.9|11913.4|11855.7|11854.8|7839
1668517200000|2022-11-15 13:00:00|11910.6|11909.1|11967.7|11966.2|12030.7|12027.8|11877.8|11876.4|12217
1668520800000|2022-11-15 14:00:00|11968.3|11966.8|11924.5|11923|11989.7|11988.3|11901.4|11899.1|12028
1668524400000|2022-11-15 15:00:00|11924.7|11923.2|11897|11895.5|11945.8|11944.3|11880.2|11878.8|11041
1668528000000|2022-11-15 16:00:00|11896.9|11895.4|11888|11886.5|11904.3|11902.8|11880.5|11879.2|8963
1668531600000|2022-11-15 17:00:00|11888.1|11886.6|11893.1|11891.6|11895.2|11893.9|11856.8|11855.3|7885
1668535200000|2022-11-15 18:00:00|11893.5|11892|11822.9|11821.4|11898.2|11896.9|11810.7|11809.2|11566
1668538800000|2022-11-15 19:00:00|11823.1|11821.6|11875.9|11873.7|11876.9|11875.4|11791.6|11790.1|13385
1668542400000|2022-11-15 20:00:00|11875.5|11874|11863.4|11861.9|11885.9|11884|11861.2|11859.7|8364
1668546000000|2022-11-15 21:00:00|11863.3|11861.8|11870.4|11859.4|11876.1|11874.6|11862.9|11853.1|3536
1668549600000|2022-11-15 22:00:00|11867|11856|11866.6|11861.3|11869.5|11863.9|11857.1|11846.1|5935
1668553200000|2022-11-15 23:00:00|11866.1|11860.5|11880.5|11879|11888.8|11887|11850|11848.1|6447
1668556800000|2022-11-16 00:00:00|11880.6|11879.1|11849|11847.5|11888.7|11886.9|11839.3|11837.6|6476
1668560400000|2022-11-16 01:00:00|11848.9|11847.4|11844.8|11843.3|11857.1|11855|11834.1|11832|8494
1668564000000|2022-11-16 02:00:00|11845.1|11843.6|11877.1|11875.6|11885.8|11884.2|11843.1|11841.2|8421
1668567600000|2022-11-16 03:00:00|11877.2|11875.7|11848.8|11847.3|11879.2|11877.7|11848.2|11846.7|6729
1668571200000|2022-11-16 04:00:00|11848.9|11847.4|11837.7|11836.2|11853|11851.5|11832.6|11830.8|6510
1668574800000|2022-11-16 05:00:00|11838|11836.5|11871.6|11870.1|11881.7|11879.4|11833.1|11831.5|8321
1668578400000|2022-11-16 06:00:00|11871.5|11870|11882|11877.7|11887|11885.1|11868.3|11866.8|7714
1668582000000|2022-11-16 07:00:00|11885.1|11881|11893.7|11892.2|11904.3|11902.1|11837.9|11835.7|11205
1668585600000|2022-11-16 08:00:00|11894.1|11892.6|11885.2|11883.7|11903.5|11901.7|11857.2|11855.6|11544
1668589200000|2022-11-16 09:00:00|11885.4|11883.9|11896.4|11894.9|11903.4|11901.9|11862.7|11861.2|9273
1668592800000|2022-11-16 10:00:00|11896.6|11895.1|11926.2|11924.7|11943|11941.5|11894.3|11892.8|9598
1668596400000|2022-11-16 11:00:00|11926.1|11924.6|11903.2|11901.7|11927.9|11926.4|11890.2|11888.6|9822
1668600000000|2022-11-16 12:00:00|11903.1|11901.6|11915.2|11913.7|11917.8|11916.3|11890.6|11889|10264
1668603600000|2022-11-16 13:00:00|11914.9|11913.4|11873.1|11871.6|11917.3|11915.8|11860.1|11858.6|12216
1668607200000|2022-11-16 14:00:00|11873.7|11872.2|11851.3|11849.8|11891.5|11890|11842.1|11840.6|12976
1668610800000|2022-11-16 15:00:00|11851.2|11849.7|11892|11890.5|11895.3|11893.8|11833.1|11831.4|11977
1668614400000|2022-11-16 16:00:00|11892.2|11890.7|11888.6|11887.1|11896.4|11894.4|11866.7|11865.1|9566
1668618000000|2022-11-16 17:00:00|11889|11887.5|11895.9|11894.4|11906.5|11905|11879.8|11878.3|6976
1668621600000|2022-11-16 18:00:00|11896|11894.5|11885.4|11883.9|11900.7|11899.2|11870.1|11868.8|6943
1668625200000|2022-11-16 19:00:00|11885.3|11883.8|11912.5|11911|11916.5|11915.3|11883.3|11881.4|6041
1668628800000|2022-11-16 20:00:00|11911.9|11910.4|11920.1|11919.2|11925.9|11924.5|11902.1|11900.5|6085
1668632400000|2022-11-16 21:00:00|11920.3|11918.8|11921|11910.5|11921.3|11919.1|11912.9|11908.4|3652
1668636000000|2022-11-16 22:00:00|11920.8|11910.4|11918.4|11912.4|11924.4|11918.9|11915.6|11908.4|3653
1668639600000|2022-11-16 23:00:00|11918.1|11911.1|11915|11913.5|11922.1|11918.3|11912|11909.1|5615
1668643200000|2022-11-17 00:00:00|11915.2|11913.7|11906.1|11904.6|11920.5|11919|11904.2|11902.7|3994
1668646800000|2022-11-17 01:00:00|11906.3|11904.8|11888.3|11886.8|11913.7|11911.9|11884.7|11883.2|5301
1668650400000|2022-11-17 02:00:00|11888.4|11886.9|11879.5|11878|11892.5|11891|11867.3|11865.8|6196
1668654000000|2022-11-17 03:00:00|11879.6|11878.1|11879.4|11877.9|11882|11880.8|11867.5|11866|5257
1668657600000|2022-11-17 04:00:00|11879.8|11878.3|11887.2|11885.7|11891.4|11889.9|11878.1|11876.6|4703
1668661200000|2022-11-17 05:00:00|11887.1|11885.6|11898.4|11896.9|11905.5|11904|11884.1|11882.6|5181
1668664800000|2022-11-17 06:00:00|11898.2|11896.7|11911.7|11910.2|11916.5|11915|11897|11895.5|5436
1668668400000|2022-11-17 07:00:00|11911.9|11910.4|11935.3|11933.8|11938.4|11936.9|11893|11891.5|6699
1668672000000|2022-11-17 08:00:00|11935.4|11933.9|11926.7|11925.2|11958.8|11957.3|11920.6|11919.1|8718
1668675600000|2022-11-17 09:00:00|11926.5|11925|11887|11885.5|11928.5|11927|11870.6|11869.1|7357
1668679200000|2022-11-17 10:00:00|11887.3|11885.2|11868.3|11866.8|11889.9|11888.4|11847.1|11845.6|7788
1668682800000|2022-11-17 11:00:00|11868.2|11866.7|11852.5|11851|11871.5|11870|11802|11800.5|8830
1668686400000|2022-11-17 12:00:00|11852.6|11851.1|11807.3|11805.8|11873.9|11872.4|11801.4|11799.9|9830
1668690000000|2022-11-17 13:00:00|11808.6|11807.1|11765.6|11764.1|11819.6|11818.1|11764.1|11762.6|10377
1668693600000|2022-11-17 14:00:00|11766.1|11764.6|11789.2|11787.7|11812.3|11811|11764.3|11762.8|9363
1668697200000|2022-11-17 15:00:00|11789.1|11787.6|11778.7|11777.2|11820.5|11819|11768.7|11767.4|9083
1668700800000|2022-11-17 16:00:00|11778.9|11778|11810.6|11809.1|11813.7|11812.5|11766.4|11765.2|7515
1668704400000|2022-11-17 17:00:00|11810.8|11809.3|11837.9|11836.4|11845.1|11843.6|11810.8|11809.3|7533
1668708000000|2022-11-17 18:00:00|11837.8|11836.3|11853.2|11851.7|11865.5|11864.3|11835.4|11834.4|5473
1668711600000|2022-11-17 19:00:00|11853.1|11851.6|11852.6|11851.1|11860.3|11859.4|11844.6|11843.7|5457
1668715200000|2022-11-17 20:00:00|11852.5|11851.6|11863.7|11862.2|11864.7|11863.2|11843.1|11841.6|4823
1668718800000|2022-11-17 21:00:00|11863.6|11862.1|11868.1|11860.8|11870|11867.9|11861.1|11859.2|2208
1668722400000|2022-11-17 22:00:00|11868.9|11860.4|11868.1|11859.7|11873.7|11865.7|11863.5|11855.1|4688
1668726000000|2022-11-17 23:00:00|11867.2|11861.5|11859.5|11858|11870.1|11862.8|11858.7|11855.5|7084
1668729600000|2022-11-18 00:00:00|11859.6|11858.1|11891|11889.5|11896.5|11895|11859.3|11857.8|4416
1668733200000|2022-11-18 01:00:00|11891.2|11889.7|11887.2|11885.7|11902.6|11901.1|11883.4|11881.9|5593
1668736800000|2022-11-18 02:00:00|11887.1|11885.6|11898.3|11896|11911.3|11909.5|11887|11885.5|5888
1668740400000|2022-11-18 03:00:00|11898|11895.9|11920.3|11918.8|11932.6|11930.4|11895.3|11893.8|5547
1668744000000|2022-11-18 04:00:00|11920.4|11918.9|11892.8|11891.3|11921.4|11919.9|11888.9|11887.4|4887
1668747600000|2022-11-18 05:00:00|11892.9|11891.4|11904.2|11902.7|11905.5|11904|11889.5|11888|4710
1668751200000|2022-11-18 06:00:00|11904.3|11902.8|11903.8|11893.1|11908.2|11906.7|11882.2|11880.7|5482
1668754800000|2022-11-18 07:00:00|11902.4|11896.8|11918.7|11917.2|11924.4|11922.9|11887.3|11885.5|7533
1668758400000|2022-11-18 08:00:00|11918.5|11917|11907.5|11906|11919|11917.5|11883.3|11881.8|9015
1668762000000|2022-11-18 09:00:00|11907.6|11906.1|11928.4|11926.9|11951.5|11950|11896.2|11894.7|7778
1668765600000|2022-11-18 10:00:00|11928.3|11926.8|11911.2|11909.7|11933.5|11932|11911.2|11909.7|6192
1668769200000|2022-11-18 11:00:00|11911.4|11909.9|11911.3|11909.8|11921.6|11920.1|11891.6|11890.1|6186
1668772800000|2022-11-18 12:00:00|11910.8|11909.3|11900.8|11899.9|11942.1|11940.6|11898.3|11896.8|5432
1668776400000|2022-11-18 13:00:00|11901.1|11899.6|11907.4|11905.9|11930.5|11929.5|11893.9|11892.5|7078
1668780000000|2022-11-18 14:00:00|11908|11906.5|11886.9|11884.2|11911.8|11910.1|11881.8|11880.3|8520
1668783600000|2022-11-18 15:00:00|11886.7|11884.1|11930.5|11929.6|11938.7|11937.4|11874.6|11873.1|8685
1668787200000|2022-11-18 16:00:00|11929.9|11929|11901.5|11900|11934.6|11933.3|11894.4|11892.9|6902
1668790800000|2022-11-18 17:00:00|11901.6|11900.1|11879.8|11878.3|11905.2|11903.7|11874|11872.5|6090
1668794400000|2022-11-18 18:00:00|11879.9|11878.4|11881.5|11880|11890.9|11889.9|11876.3|11874.8|5007
1668798000000|2022-11-18 19:00:00|11881.4|11879.9|11891.1|11890.2|11892.6|11891.4|11877.4|11875.9|4174
1668801600000|2022-11-18 20:00:00|11891.3|11890.4|11884.7|11883.2|11901.7|11900.2|11881.7|11880.2|5067
1668805200000|2022-11-18 21:00:00|11884.5|11883|11888.5|11887|11896.4|11887.3|11880.5|11878.8|4620
1668978000000|2022-11-20 21:00:00|11898.7|11882.7|11907.6|11887.4|11914.5|11894.7|11898.7|11882.7|58
1668981600000|2022-11-20 22:00:00|11912.5|11893.5|11893.5|11882.5|11913.1|11893.5|11889.3|11877.9|806
1668985200000|2022-11-20 23:00:00|11893.8|11882.8|11887.1|11883.5|11901.6|11895.1|11882|11879.4|7567
1668988800000|2022-11-21 00:00:00|11887.3|11883.3|11867.2|11865.7|11888.3|11885.9|11863.8|11862.3|7038
1668992400000|2022-11-21 01:00:00|11867.4|11865.9|11857.8|11856.3|11869.7|11868.2|11846.8|11845.2|5767
1668996000000|2022-11-21 02:00:00|11857.9|11856.4|11838.1|11836.6|11858.1|11856.6|11837.6|11836.1|5046
1668999600000|2022-11-21 03:00:00|11838.4|11836.9|11855.4|11853.9|11855.7|11854.2|11837.3|11835.8|3736
1669003200000|2022-11-21 04:00:00|11855.5|11854|11835.7|11834.2|11857.5|11855.8|11829.2|11827.7|4053
1669006800000|2022-11-21 05:00:00|11835.6|11834.1|11833.3|11831.8|11836.5|11835|11822.1|11820.6|5165
1669010400000|2022-11-21 06:00:00|11833.4|11831.9|11810.9|11808.7|11841|11839.5|11808|11806.5|5654
1669014000000|2022-11-21 07:00:00|11810.6|11809.1|11819.1|11817.6|11840.7|11838.8|11808.7|11807.2|6722
1669017600000|2022-11-21 08:00:00|11819.7|11818.2|11815.5|11814|11839.4|11837.9|11807.2|11805.7|7750
1669021200000|2022-11-21 09:00:00|11815.6|11814.1|11806.7|11805.2|11822|11820.9|11793.8|11792.3|7617
1669024800000|2022-11-21 10:00:00|11806.5|11805|11820.1|11818.6|11821.2|11820.2|11799.1|11797.8|6633
1669028400000|2022-11-21 11:00:00|11820.2|11818.7|11809.9|11808.4|11831|11829.5|11805.4|11803.9|6089
1669032000000|2022-11-21 12:00:00|11809.8|11808.3|11808|11806.5|11813|11811.7|11785.7|11784.2|6462
1669035600000|2022-11-21 13:00:00|11808.7|11807.2|11810|11808.5|11817.3|11815.8|11800.9|11799.4|6468
1669039200000|2022-11-21 14:00:00|11810.2|11808.7|11819|11817.5|11828.2|11827.1|11799|11797.5|7483
1669042800000|2022-11-21 15:00:00|11819.3|11817.8|11785.2|11783.7|11825.8|11824.3|11781.4|11779.9|7395
1669046400000|2022-11-21 16:00:00|11785.3|11783.8|11784.2|11782.7|11799.1|11797.6|11779.3|11777.8|6350
1669050000000|2022-11-21 17:00:00|11784.3|11782.8|11794.2|11792.7|11802.1|11800.6|11780.1|11778.6|5742
1669053600000|2022-11-21 18:00:00|11793.6|11792.1|11807.2|11805.7|11813.1|11811.6|11792.2|11790.7|4585
1669057200000|2022-11-21 19:00:00|11807.1|11805.6|11816|11814.5|11825|11823.5|11806.7|11805.2|3866
1669060800000|2022-11-21 20:00:00|11815.9|11814.4|11820.9|11819.4|11825.1|11823.6|11806|11804.5|4221
1669064400000|2022-11-21 21:00:00|11821.3|11819.8|11827.4|11817.7|11832.3|11822.6|11814.8|11813.3|2945
1669068000000|2022-11-21 22:00:00|11828|11817.2|11825.1|11818.2|11830.5|11820.5|11823.9|11813.6|3206
1669071600000|2022-11-21 23:00:00|11825.7|11816.2|11827.6|11825.4|11831.6|11826.2|11820.5|11809.5|7562
1669075200000|2022-11-22 00:00:00|11827.3|11825.8|11844.9|11843.4|11850.3|11848.8|11823.1|11821.1|5298
1669078800000|2022-11-22 01:00:00|11844.5|11843|11854.1|11852.6|11859.9|11858.6|11843.5|11842|5125
1669082400000|2022-11-22 02:00:00|11854|11852.5|11860|11858.5|11864.7|11863.2|11850.1|11848.6|5021
1669086000000|2022-11-22 03:00:00|11859.9|11858.4|11858.7|11857.2|11864.5|11862.9|11854.3|11852.8|4041
1669089600000|2022-11-22 04:00:00|11858.6|11857.1|11856.6|11855.1|11858.7|11857.2|11850.3|11848.8|3638
1669093200000|2022-11-22 05:00:00|11857|11855.5|11845.4|11843.9|11857.7|11856.2|11834.9|11833.4|5383
1669096800000|2022-11-22 06:00:00|11845.5|11844|11834.7|11833.2|11853.4|11851.9|11833.1|11831.7|4985
1669100400000|2022-11-22 07:00:00|11834.1|11832.6|11848.3|11846.8|11851.7|11850.2|11825.6|11824.1|5890
1669104000000|2022-11-22 08:00:00|11848.5|11847|11835.4|11833.9|11862.7|11861.2|11830.6|11829.1|8740
1669107600000|2022-11-22 09:00:00|11835.3|11833.8|11861|11859.5|11884.8|11883.3|11829.4|11827.9|7648
1669111200000|2022-11-22 10:00:00|11860.8|11859.3|11865.5|11864|11868.2|11866.7|11847.3|11845.8|6221
1669114800000|2022-11-22 11:00:00|11865.4|11863.9|11876.7|11875.2|11883|11881.5|11861.1|11859.6|5673
1669118400000|2022-11-22 12:00:00|11876.6|11875.1|11884.8|11883.9|11888.8|11887.3|11869.2|11867.8|5616
1669122000000|2022-11-22 13:00:00|11884.7|11883.8|11877.3|11876.4|11903.6|11902.2|11877.2|11876.1|6645
1669125600000|2022-11-22 14:00:00|11879|11878.1|11870.4|11868.9|11889|11887.5|11868|11866.5|7877
1669129200000|2022-11-22 15:00:00|11870.1|11868.6|11880.3|11878.8|11892.3|11890.8|11866.8|11865.3|7495
1669132800000|2022-11-22 16:00:00|11880.2|11878.7|11879.2|11877.7|11883.4|11881.9|11856.4|11854.9|5986
1669136400000|2022-11-22 17:00:00|11879.1|11877.6|11882.6|11881.1|11883.7|11882.4|11860.9|11859.4|4530
1669140000000|2022-11-22 18:00:00|11882.5|11881|11892.1|11890.6|11894.7|11893.5|11878.8|11877.3|3812
1669143600000|2022-11-22 19:00:00|11892.2|11890.7|11884.1|11883.2|11892.5|11891|11875.2|11874|3344
1669147200000|2022-11-22 20:00:00|11884.3|11882.8|11890.9|11889.4|11894.2|11892.8|11882.3|11880.8|3304
1669150800000|2022-11-22 21:00:00|11890.7|11889.2|11889|11883.8|11892.7|11890.8|11883.7|11881.4|3046
1669154400000|2022-11-22 22:00:00|11888.8|11883.7|11892.3|11882|11895.7|11886.5|11887.7|11879.2|3158
1669158000000|2022-11-22 23:00:00|11892.4|11882.2|11894.8|11892.7|11896.7|11893.2|11882.8|11876.1|6251
1669161600000|2022-11-23 00:00:00|11894.9|11892.8|11891.2|11889.1|11910.8|11908.8|11889.4|11887.9|4051
1669165200000|2022-11-23 01:00:00|11891.1|11889.6|11885.6|11884.1|11899.3|11897.8|11877.4|11875.6|5605
1669168800000|2022-11-23 02:00:00|11885.9|11883.8|11894.4|11892.9|11895.2|11893.7|11879.7|11878|3657
1669172400000|2022-11-23 03:00:00|11894.5|11893|11880.2|11878.7|11894.5|11893|11876.8|11875.3|3107
1669176000000|2022-11-23 04:00:00|11880.1|11878.6|11879.4|11877.9|11880.2|11878.7|11873.6|11872.1|2723
1669179600000|2022-11-23 05:00:00|11879.5|11878|11886.9|11885.4|11892.4|11890.9|11875.6|11874.1|3484
1669183200000|2022-11-23 06:00:00|11886.8|11885.3|11890.2|11888.7|11897.5|11896|11884.6|11883.1|3972
1669186800000|2022-11-23 07:00:00|11889.3|11887.8|11904.5|11903|11913.2|11911.7|11883.2|11881.7|6457
1669190400000|2022-11-23 08:00:00|11904.4|11902.9|11892.3|11890.8|11906.5|11904.7|11875.3|11873.8|6575
1669194000000|2022-11-23 09:00:00|11892.4|11890.9|11920.4|11918.9|11937.3|11935.8|11883.1|11881.6|6156
1669197600000|2022-11-23 10:00:00|11920.3|11918.8|11926.2|11925.3|11927.8|11926.3|11905.8|11904.3|5424
1669201200000|2022-11-23 11:00:00|11926.6|11925.1|11939.6|11938.1|11947|11945.5|11921.9|11920.4|5243
1669204800000|2022-11-23 12:00:00|11940.3|11938.8|11942.9|11941.4|11947.2|11945.7|11928.6|11927.4|5396
1669208400000|2022-11-23 13:00:00|11943|11941.5|11971.6|11970.1|11983.4|11981.2|11938.5|11937|8742
1669212000000|2022-11-23 14:00:00|11971.8|11970.3|12024.1|12017.3|12037.3|12035.8|11967.1|11965.6|9250
1669215600000|2022-11-23 15:00:00|12023.9|12018.5|12067.4|12065.9|12081.8|12080.3|12002.8|12001.7|10305
1669219200000|2022-11-23 16:00:00|12067.7|12066.2|12040.3|12039.4|12075|12073.5|12028.3|12026.8|9887
1669222800000|2022-11-23 17:00:00|12040.2|12038.8|12030.7|12029.2|12045.8|12044.3|12028.5|12027|7471
1669226400000|2022-11-23 18:00:00|12030.6|12029.1|12031.8|12023.9|12043.3|12041.8|12026.8|12023.5|6535
1669230000000|2022-11-23 19:00:00|12031.7|12023.6|12066.3|12064.8|12070|12068.5|12021.1|12018.5|14014
1669233600000|2022-11-23 20:00:00|12066.6|12065.1|12066.6|12065.1|12073.2|12071.8|12061|12059.5|7496
1669237200000|2022-11-23 21:00:00|12066.5|12065|12058|12052|12067.8|12066.3|12052.2|12049|4166
1669240800000|2022-11-23 22:00:00|12058.6|12050.7|12053.5|12042.5|12062.3|12054.1|12051|12042|6573
1669244400000|2022-11-23 23:00:00|12059.6|12048.6|12079|12075.1|12080.5|12076.8|12056.8|12045.8|15492
1669248000000|2022-11-24 00:00:00|12078.6|12075.2|12074.9|12073.4|12080.4|12077.5|12059.8|12057.5|14987
1669251600000|2022-11-24 01:00:00|12074.8|12073.3|12089.4|12087.9|12093.8|12091.8|12069.8|12068.2|9055
1669255200000|2022-11-24 02:00:00|12089.5|12088|12093.9|12092.4|12099.2|12097.7|12080.2|12078.9|7759
1669258800000|2022-11-24 03:00:00|12094|12092.5|12103.7|12102.2|12106.5|12105|12092.9|12091.4|5676
1669262400000|2022-11-24 04:00:00|12103.5|12102|12109.7|12108.2|12110.3|12108.8|12087.5|12086|6030
1669266000000|2022-11-24 05:00:00|12109.6|12108.1|12094.2|12092.7|12113.9|12112.7|12093.7|12092.2|6748
1669269600000|2022-11-24 06:00:00|12094|12092.5|12084|12082.5|12098.5|12097|12083.5|12082|7672
1669273200000|2022-11-24 07:00:00|12083.9|12082.4|12083.1|12081.6|12098.1|12096.6|12079.7|12078.2|8273
1669276800000|2022-11-24 08:00:00|12083|12081.5|12066.8|12065.3|12087.3|12085.8|12060.6|12059.1|9265
1669280400000|2022-11-24 09:00:00|12067.1|12065.6|12094.6|12093.1|12095.7|12094.2|12066.4|12064.3|9771
1669284000000|2022-11-24 10:00:00|12094.7|12093.2|12110.9|12109.4|12127.1|12125.3|12091.8|12090.3|10337
1669287600000|2022-11-24 11:00:00|12111.1|12109.6|12127.2|12125.7|12132.5|12130.9|12087.9|12086.3|10029
1669291200000|2022-11-24 12:00:00|12127.3|12125.8|12117.8|12116.3|12133.2|12131.7|12112.1|12110.6|8371
1669294800000|2022-11-24 13:00:00|12117.7|12116.2|12118.5|12117|12124.3|12122.8|12104.8|12103.3|9292
1669298400000|2022-11-24 14:00:00|12118.3|12116.8|12146.6|12145.1|12148.4|12146.9|12117.9|12116.4|8231
1669302000000|2022-11-24 15:00:00|12146.8|12145.3|12140.8|12139.9|12154.4|12152.9|12124.9|12123.2|7928
1669305600000|2022-11-24 16:00:00|12140.9|12140|12122.2|12120.7|12142.9|12141.4|12121.9|12120.5|7675
1669309200000|2022-11-24 17:00:00|12122.1|12120.6|12124.6|12123.1|12133.6|12132.1|12117.1|12115.6|5179
1669312800000|2022-11-24 18:00:00|12124.8|12123.3|12114.1|12112.6|12125.2|12123.7|12112.3|12110.3|5596
1669316400000|2022-11-24 19:00:00|12114|12112.5|12120.3|12118.8|12121|12119.4|12111.7|12110.2|2917
1669320000000|2022-11-24 20:00:00|12120.2|12118.7|12120.5|12118.3|12122.8|12120.8|12113.8|12111.7|8641
1669323600000|2022-11-24 21:00:00|12120.6|12118.6|12120.4|12109.4|12120.7|12118.6|12113.9|12108.4|6062
1669327200000|2022-11-24 22:00:00|12119|12108|12118.5|12110.5|12124|12114.2|12117.9|12106.9|865
1669330800000|2022-11-24 23:00:00|12118.9|12109.5|12113.8|12111.3|12119.9|12116.7|12113|12105|6011
1669334400000|2022-11-25 00:00:00|12113.2|12111.7|12102.4|12100.9|12117.1|12115.6|12097.6|12096.1|5264
1669338000000|2022-11-25 01:00:00|12102.5|12101|12102.3|12100.8|12114.1|12112.6|12101.2|12099.7|5986
1669341600000|2022-11-25 02:00:00|12102|12100.5|12107.6|12106.7|12114.3|12112.8|12101.5|12099.9|5241
1669345200000|2022-11-25 03:00:00|12107.5|12106.6|12112.1|12110.6|12114.3|12112.8|12101.4|12100.3|4190
1669348800000|2022-11-25 04:00:00|12112|12110.5|12123.9|12122.4|12128.5|12127|12111.9|12110.4|5404
1669352400000|2022-11-25 05:00:00|12123.8|12122.3|12101.3|12099.8|12124.9|12123.4|12096.5|12095|5473
1669356000000|2022-11-25 06:00:00|12101.4|12099.9|12113.1|12111.6|12117.4|12115.9|12093.2|12091.7|5241
1669359600000|2022-11-25 07:00:00|12113.4|12111.9|12092.2|12090.7|12125.8|12124|12092.2|12090.7|8422
1669363200000|2022-11-25 08:00:00|12092.3|12090.8|12110.4|12108.9|12119.6|12118.1|12086.1|12084.6|8263
1669366800000|2022-11-25 09:00:00|12110.5|12109|12081.4|12079.9|12113.6|12112.1|12073.4|12071.9|8940
1669370400000|2022-11-25 10:00:00|12081.5|12080|12110|12108.5|12120.9|12119.6|12074.4|12072.9|7759
1669374000000|2022-11-25 11:00:00|12109.9|12108.4|12087|12085.5|12110|12108.5|12085.9|12084.6|7787
1669377600000|2022-11-25 12:00:00|12086.8|12085.3|12089.7|12088.2|12102|12100.5|12082.9|12081.4|7198
1669381200000|2022-11-25 13:00:00|12090.2|12088.7|12079.8|12078.3|12096.9|12095.4|12059.1|12057.6|8963
1669384800000|2022-11-25 14:00:00|12080.2|12078.7|12083.6|12082.1|12088|12086.5|12064.1|12062.6|9997
1669388400000|2022-11-25 15:00:00|12083.7|12082.2|12095.9|12094.4|12098.4|12096.9|12069.3|12067.8|8576
1669392000000|2022-11-25 16:00:00|12095.1|12094.2|12100.4|12098.9|12103.2|12101.7|12082.5|12081.3|8506
1669395600000|2022-11-25 17:00:00|12100.5|12099|12095.9|12094.4|12111.9|12110.4|12093.7|12091.9|5447
1669399200000|2022-11-25 18:00:00|12096|12094.5|12094.3|12083.3|12097.8|12094.5|12077.9|12066.9|7433
1669402800000|2022-11-25 19:00:00|12093.3|12082.3|12101.4|12090.4|12103.5|12092.5|12080.9|12069.9|17493
1669406400000|2022-11-25 20:00:00|12101.1|12090.1|12103.8|12092.8|12108|12097.1|12091.9|12080.9|16812
1669410000000|2022-11-25 21:00:00|12103.6|12092.6|12097.9|12086.9|12109.6|12104.5|12089.3|12078.3|7257
1669582800000|2022-11-27 21:00:00|12071|12064.5|12077.5|12056.5|12083.5|12065.4|12068.5|12055.2|47
1669586400000|2022-11-27 22:00:00|12075.6|12055.3|12074|12063|12086.3|12075.3|12067.4|12055.3|3346
1669590000000|2022-11-27 23:00:00|12074.1|12063.1|12055.5|12053|12074.4|12069.9|12052.7|12050.2|8740
1669593600000|2022-11-28 00:00:00|12055.6|12052.9|12069.5|12068|12076|12074.5|12055.5|12052.9|8375
1669597200000|2022-11-28 01:00:00|12069.4|12067.9|12039|12037.5|12070.6|12069.1|12031.5|12030|8811
1669600800000|2022-11-28 02:00:00|12038.9|12037.4|12054|12052.5|12056.3|12054.6|12026.7|12025.2|8539
1669604400000|2022-11-28 03:00:00|12054.1|12052.6|12047.4|12045.9|12054.7|12053.2|12042|12040.5|5410
1669608000000|2022-11-28 04:00:00|12047.6|12046.1|12056.3|12054.8|12057.3|12055.8|12043.7|12042.4|4473
1669611600000|2022-11-28 05:00:00|12056.2|12054.7|12050.2|12048.7|12060.9|12059.4|12044.8|12043.3|5636
1669615200000|2022-11-28 06:00:00|12050.3|12048.8|12068.9|12066.6|12075.1|12073.6|12047.8|12046|6610
1669618800000|2022-11-28 07:00:00|12068.4|12066.9|12066.1|12064.6|12083.2|12081.7|12062.3|12060.8|9019
1669622400000|2022-11-28 08:00:00|12066|12064.5|12102.3|12100.8|12105|12103.5|12053.8|12052.3|12612
1669626000000|2022-11-28 09:00:00|12102.4|12100.9|12088.5|12087|12119.1|12117.6|12081.8|12080.3|11124
1669629600000|2022-11-28 10:00:00|12088.6|12087.1|12086.6|12085.1|12106.9|12105.4|12082|12080.5|9480
1669633200000|2022-11-28 11:00:00|12086.7|12085.2|12095.2|12093.7|12111|12109.6|12081.1|12079.6|9774
1669636800000|2022-11-28 12:00:00|12095.6|12094.1|12097.2|12095.7|12101.7|12100.2|12072.4|12070.9|8071
1669640400000|2022-11-28 13:00:00|12097.4|12095.9|12076.5|12075|12100.4|12099.2|12060.1|12059|9136
1669644000000|2022-11-28 14:00:00|12076.2|12074.7|12051.5|12050|12076.8|12075.3|12039.3|12038.2|11563
1669647600000|2022-11-28 15:00:00|12051.4|12049.9|12038.8|12037.3|12066.8|12065.6|12031.3|12029.8|12173
1669651200000|2022-11-28 16:00:00|12038.4|12037.5|12039.1|12037.6|12042.6|12041.4|12020.5|12019.5|8579
1669654800000|2022-11-28 17:00:00|12039.3|12037.8|12002.1|12000.6|12042|12040.6|12001.7|12000.3|9097
1669658400000|2022-11-28 18:00:00|12001.9|12000.4|11975.9|11974.4|12008.2|12007.1|11974.8|11973.5|6576
1669662000000|2022-11-28 19:00:00|11976|11974.5|11952.8|11951.9|11977.8|11976.8|11951|11950|5509
1669665600000|2022-11-28 20:00:00|11953|11952.1|11948.5|11947.6|11955.4|11954.1|11941.1|11939.8|6565
1669669200000|2022-11-28 21:00:00|11948.6|11947.7|11963.9|11954.7|11967.7|11960.4|11946.8|11945.4|5050
1669672800000|2022-11-28 22:00:00|11963.8|11952.8|11964.3|11953.3|11970.7|11961.6|11954.4|11944|7070
1669676400000|2022-11-28 23:00:00|11964.4|11953.4|11960.4|11958.9|11966.9|11964|11959.6|11951.5|9652
1669680000000|2022-11-29 00:00:00|11960.5|11959|11968.2|11966.7|11976.5|11975|11960.5|11958.9|5257
1669683600000|2022-11-29 01:00:00|11968.1|11966.6|11990.5|11989|11993.1|11991.6|11953.7|11952.2|9248
1669687200000|2022-11-29 02:00:00|11990.4|11988.9|11985.2|11983.7|11997.6|11996.1|11984.8|11983.3|5773
1669690800000|2022-11-29 03:00:00|11985.3|11983.8|12004.3|12002.8|12012.2|12010.7|11984.2|11982.7|7717
1669694400000|2022-11-29 04:00:00|12003.9|12003|12021.2|12019.7|12023.4|12021.8|11998.9|11997.4|5622
1669698000000|2022-11-29 05:00:00|12021.3|12019.8|12012.5|12011|12021.3|12019.8|11999.8|11998.3|6233
1669701600000|2022-11-29 06:00:00|12012.4|12010.9|11989.9|11988.4|12014.4|12012.9|11985.2|11982.8|9232
1669705200000|2022-11-29 07:00:00|11990|11987.8|12035.5|12033.4|12040.1|12038.6|11981.5|11980|11707
1669708800000|2022-11-29 08:00:00|12035.2|12033.7|12052.1|12050.6|12065.2|12063.7|12017.6|12016.1|11607
1669712400000|2022-11-29 09:00:00|12052.2|12050.7|11987.2|11985.7|12054.3|12052.8|11980.9|11979.3|10832
1669716000000|2022-11-29 10:00:00|11988.4|11986.9|12011|12009.5|12026.3|12024.8|11981.3|11979.8|9416
1669719600000|2022-11-29 11:00:00|12010.9|12009.4|12027|12025.5|12028|12026.5|11985.9|11984.4|8702
1669723200000|2022-11-29 12:00:00|12027.1|12025.6|12022.8|12021.3|12028.3|12026.8|11986.4|11984.9|8470
1669726800000|2022-11-29 13:00:00|12022.9|12021.4|11988.1|11986.6|12035.9|12034.4|11979.6|11978.1|11844
1669730400000|2022-11-29 14:00:00|11988.2|11986.7|11973.5|11968.9|12000.2|11998.7|11954|11952.5|11882
1669734000000|2022-11-29 15:00:00|11973.4|11968.3|12000.3|11999.4|12018.4|12017.2|11969.9|11966.6|12696
1669737600000|2022-11-29 16:00:00|12000.5|11999.6|11993.6|11992.7|12003.4|12002.4|11965.2|11963.8|9673
1669741200000|2022-11-29 17:00:00|11993.7|11992.8|11972.2|11970.7|11998.3|11996.8|11969.3|11967.8|7609
1669744800000|2022-11-29 18:00:00|11972.3|11970.8|11962.4|11960.9|11977.8|11976.3|11954.6|11953.1|5735
1669748400000|2022-11-29 19:00:00|11962.5|11961|11953.5|11952|11972.6|11971.5|11945.6|11944.7|5991
1669752000000|2022-11-29 20:00:00|11953.4|11951.9|11947.4|11945.9|11954.1|11952.6|11946.2|11944.7|5435
1669755600000|2022-11-29 21:00:00|11947.3|11945.8|11954.2|11947.9|11963.1|11952.1|11946.2|11944.7|3059
1669759200000|2022-11-29 22:00:00|11955.6|11946.7|11958|11949.1|11967.3|11956.3|11954.5|11946.4|7974
1669762800000|2022-11-29 23:00:00|11958.4|11948|11947.5|11945.3|11958.6|11949.8|11942.9|11940.7|7682
1669766400000|2022-11-30 00:00:00|11947.6|11945.5|11976.1|11974.6|11976.6|11975.1|11943.5|11942|8441
1669770000000|2022-11-30 01:00:00|11976.2|11974.7|11982.5|11981|11991.5|11990|11965.7|11963.8|13466
1669773600000|2022-11-30 02:00:00|11982.6|11980.8|11980.3|11978.8|11985.9|11984.2|11972|11970.4|12163
1669777200000|2022-11-30 03:00:00|11980.4|11978.9|11979.4|11977.9|11984.7|11983.1|11971.9|11970.2|10226
1669780800000|2022-11-30 04:00:00|11979.5|11978|11987.6|11986.1|11994.3|11992.8|11979.3|11977.8|9227
1669784400000|2022-11-30 05:00:00|11987.7|11986.2|11980.6|11978.5|11993.6|11992.1|11980.4|11978.5|8496
1669788000000|2022-11-30 06:00:00|11980.5|11978.4|11961.2|11959|11986.4|11984.9|11950.9|11947.5|7726
1669791600000|2022-11-30 07:00:00|11960.6|11959.1|11967.3|11965.8|11974.5|11973|11953.8|11952.3|9391
1669795200000|2022-11-30 08:00:00|11967.4|11965.9|11988.9|11987.4|11990.5|11989|11955.1|11953.6|10575
1669798800000|2022-11-30 09:00:00|11988.8|11987.3|12015.8|12014.3|12017.2|12015.3|11986.2|11985|9025
1669802400000|2022-11-30 10:00:00|12015.7|12014.2|11991.3|11989.8|12030.1|12029.1|11990.1|11988.7|9248
1669806000000|2022-11-30 11:00:00|11991.2|11989.7|12011.9|12010.4|12013.2|12011.7|11988.1|11986.6|8296
1669809600000|2022-11-30 12:00:00|12012.3|12010.8|12002.8|12001.3|12019.7|12018.4|11994|11992.5|7913
1669813200000|2022-11-30 13:00:00|12002.4|12000.9|11987.7|11986.2|12020.5|12016.4|11986.6|11985.1|12621
1669816800000|2022-11-30 14:00:00|11987.4|11985.9|12007|12004.4|12027.6|12022.6|11982.1|11980.6|11966
1669820400000|2022-11-30 15:00:00|12006.8|12004.2|11911.9|11911|12010.7|12008.8|11908.6|11907.5|14726
1669824000000|2022-11-30 16:00:00|11912|11911.1|11961|11959.5|11963.1|11961.6|11901.2|11899.7|11276
1669827600000|2022-11-30 17:00:00|11960.9|11959.4|11943.3|11941.8|11965.7|11964.3|11922.5|11921|9892
1669831200000|2022-11-30 18:00:00|11943.4|11941.9|12007.6|12005.2|12017.2|12015|11923.9|11920.7|15216
1669834800000|2022-11-30 19:00:00|12006.8|12005.3|12058.5|12057|12061|12059.5|11998.2|11996.7|16458
1669838400000|2022-11-30 20:00:00|12059|12057.5|12056.4|12054.9|12088|12086.5|12050.2|12048.5|12229
1669842000000|2022-11-30 21:00:00|12056.2|12054.7|12063.6|12054.4|12065|12058.2|12046.8|12044|8412
1669845600000|2022-11-30 22:00:00|12065.9|12054.5|12063.9|12055.5|12071.3|12060.3|12058.2|12048.6|4239
1669849200000|2022-11-30 23:00:00|12063.7|12055.4|12076.3|12074.1|12089.8|12087.8|12063.7|12052.7|8597
1669852800000|2022-12-01 00:00:00|12076.1|12074.6|12103|12100.8|12104.3|12102.8|12074.2|12072.5|9423
1669856400000|2022-12-01 01:00:00|12102.7|12101.2|12084.1|12082.6|12105.8|12104.3|12076.4|12074.7|11131
1669860000000|2022-12-01 02:00:00|12084.4|12082.2|12079.7|12078.2|12089.5|12088|12074.7|12072.7|10506
1669863600000|2022-12-01 03:00:00|12080|12077.9|12090.8|12089.3|12095|12093.5|12077.4|12075.8|6172
1669867200000|2022-12-01 04:00:00|12090.7|12089.2|12097.2|12095.7|12103.2|12101.6|12087.1|12085.6|5631
1669870800000|2022-12-01 05:00:00|12097.3|12095.8|12103.3|12101.8|12108.7|12107.2|12095.6|12094.1|9813
1669874400000|2022-12-01 06:00:00|12103.6|12101.4|12115.3|12113.8|12115.6|12113.9|12093.4|12091.7|8778
1669878000000|2022-12-01 07:00:00|12116|12114.5|12076|12074.5|12119.6|12118.1|12070.5|12069.4|11698
1669881600000|2022-12-01 08:00:00|12076.2|12074.7|12123.8|12122.3|12127.3|12125.8|12075.8|12073.8|11541
1669885200000|2022-12-01 09:00:00|12124.1|12122.6|12150.8|12149.3|12152|12150.5|12109.5|12108|9636
1669888800000|2022-12-01 10:00:00|12150.6|12149.1|12143.5|12142|12158|12156.5|12135.9|12134.4|8740
1669892400000|2022-12-01 11:00:00|12143.4|12141.9|12165.1|12163.6|12166.9|12166|12138.3|12136.8|8479
1669896000000|2022-12-01 12:00:00|12164.8|12163.9|12186.1|12184.6|12203.1|12201.6|12164.3|12162.8|8355
1669899600000|2022-12-01 13:00:00|12186|12184.5|12215.2|12213.7|12242.8|12241.3|12180|12178.5|14312
1669903200000|2022-12-01 14:00:00|12215.4|12213.9|12293.7|12285.1|12305.3|12303.8|12210.2|12208.9|14480
1669906800000|2022-12-01 15:00:00|12293.8|12285.9|12268.2|12266.7|12315|12308.1|12245.2|12243.8|17784
1669910400000|2022-12-01 16:00:00|12268.4|12266.9|12251.2|12249.7|12271.7|12270.2|12242.7|12241.5|11991
1669914000000|2022-12-01 17:00:00|12251.1|12249.6|12260.6|12259.1|12270.3|12268.8|12225.9|12224.6|10735
1669917600000|2022-12-01 18:00:00|12260.5|12259|12246.4|12244.9|12276.7|12275.7|12239|12237.7|8544
1669921200000|2022-12-01 19:00:00|12246.2|12244.7|12260.1|12258.6|12260.8|12259.5|12235.2|12233.7|8528
1669924800000|2022-12-01 20:00:00|12259.4|12258.5|12244.1|12242.6|12260.4|12259|12240.2|12238.7|9266
1669928400000|2022-12-01 21:00:00|12243.7|12242.2|12254.3|12243.3|12261.6|12256.8|12242.4|12240.9|3050
1669932000000|2022-12-01 22:00:00|12256.3|12245.3|12263.1|12252.1|12268.8|12257.8|12253.6|12243.4|2543
1669935600000|2022-12-01 23:00:00|12263|12252|12259.8|12257.4|12282.4|12278|12250.8|12245|7337
1669939200000|2022-12-02 00:00:00|12259.4|12257.6|12235.6|12234.1|12259.4|12257.6|12232.4|12230.8|6715
1669942800000|2022-12-02 01:00:00|12235.7|12234.2|12243.4|12241.9|12249.3|12247.8|12233|12231.5|6965
1669946400000|2022-12-02 02:00:00|12243.3|12241.8|12235.6|12234.1|12246.9|12245.1|12231.9|12230.4|7804
1669950000000|2022-12-02 03:00:00|12235.7|12234.2|12251.8|12250.3|12254.7|12253.2|12233.1|12231.6|5756
1669953600000|2022-12-02 04:00:00|12251.5|12250|12247.5|12246|12252.6|12250.9|12239.7|12238.2|5207
1669957200000|2022-12-02 05:00:00|12247.4|12245.9|12230.1|12228.6|12247.8|12246.3|12225.5|12223.7|5714
1669960800000|2022-12-02 06:00:00|12230.2|12228.7|12237.6|12235.4|12241|12239.5|12228.1|12226.6|7255
1669964400000|2022-12-02 07:00:00|12236.2|12233.9|12262.7|12261.2|12269.2|12267.3|12228.3|12226.8|11080
1669968000000|2022-12-02 08:00:00|12262.6|12261.1|12282.7|12281.2|12298.7|12297.2|12248.5|12247|11427
1669971600000|2022-12-02 09:00:00|12282.6|12281.1|12275.1|12273.6|12284|12282.1|12254.3|12253.1|10122
1669975200000|2022-12-02 10:00:00|12275.7|12274.2|12275.8|12274.3|12277|12275.8|12255.9|12254.4|8291
1669978800000|2022-12-02 11:00:00|12276.4|12274.9|12278|12276.5|12282.3|12280.8|12267.1|12265.6|7065
1669982400000|2022-12-02 12:00:00|12278.3|12276.8|12293|12291.5|12294.7|12293.2|12268.8|12267.3|7768
1669986000000|2022-12-02 13:00:00|12293.1|12291.6|12185.7|12184.2|12294.6|12293.1|12135.5|12134|12865
1669989600000|2022-12-02 14:00:00|12185.8|12184.3|12212.3|12210.8|12224.7|12223.2|12167.8|12166.3|13444
1669993200000|2022-12-02 15:00:00|12212.4|12210.9|12216.9|12216|12225.6|12224.1|12195.4|12193.9|10119
1669996800000|2022-12-02 16:00:00|12216.3|12215.4|12291.1|12289.6|12294.7|12293.4|12208.2|12207.2|8029
1670000400000|2022-12-02 17:00:00|12291|12289.5|12278|12276.5|12300.8|12299.6|12276.9|12275.5|6305
1670004000000|2022-12-02 18:00:00|12278.4|12276.9|12273.4|12271.9|12286.5|12285|12270.5|12269|4818
1670007600000|2022-12-02 19:00:00|12273.3|12271.8|12289.5|12288|12290.7|12289.2|12260.2|12258.7|4693
1670011200000|2022-12-02 20:00:00|12289.6|12288.1|12283.5|12282|12299.7|12298.4|12277.4|12275.7|5470
1670014800000|2022-12-02 21:00:00|12283.6|12282.1|12293.1|12291.6|12301.9|12296.4|12281.2|12279.4|5235
1670187600000|2022-12-04 21:00:00|12292.2|12271.2|12287.5|12266.5|12292.2|12271.2|12279.3|12258.3|70
1670191200000|2022-12-04 22:00:00|12279.5|12258.5|12293.1|12272.1|12295.9|12274.9|12279.5|12258.5|745
1670194800000|2022-12-04 23:00:00|12292.9|12271.9|12300.1|12292.4|12301.1|12293.4|12274.4|12267.5|6274
1670198400000|2022-12-05 00:00:00|12300|12292.8|12293.6|12292.1|12304.9|12303.2|12288.5|12287|6214
1670202000000|2022-12-05 01:00:00|12293.4|12291.9|12324.9|12323.4|12336.2|12334.5|12292.8|12291.3|6648
1670205600000|2022-12-05 02:00:00|12325|12323.5|12328.1|12326.6|12331.9|12330.1|12315.4|12313.9|4841
1670209200000|2022-12-05 03:00:00|12328.2|12326.7|12338.2|12336.7|12342.6|12340.9|12324.2|12322.7|4138
1670212800000|2022-12-05 04:00:00|12338.3|12336.8|12343|12341.5|12345.5|12344|12336.4|12334.9|3884
1670216400000|2022-12-05 05:00:00|12342.9|12341.4|12335.1|12333.6|12345|12343.5|12330.4|12328.9|4628
1670220000000|2022-12-05 06:00:00|12335|12333.5|12327.4|12325.9|12335.1|12333.6|12322.5|12320.5|5940
1670223600000|2022-12-05 07:00:00|12328.9|12327.4|12296.2|12294.7|12329.4|12327.9|12286.8|12285.3|7589
1670227200000|2022-12-05 08:00:00|12296|12294.5|12289.4|12287.9|12298.6|12297.1|12263.7|12254.8|8229
1670230800000|2022-12-05 09:00:00|12289.3|12287.8|12284.6|12283.1|12300.9|12299.4|12264.8|12263.3|7548
1670234400000|2022-12-05 10:00:00|12283.8|12282.3|12247.7|12246.2|12291.8|12290.3|12234.3|12231.8|6758
1670238000000|2022-12-05 11:00:00|12247.9|12246.4|12277.2|12275.7|12281.7|12280.2|12242.7|12241.2|6343
1670241600000|2022-12-05 12:00:00|12277.1|12275.6|12315|12313.5|12321.1|12319.6|12275.8|12274.3|5894
1670245200000|2022-12-05 13:00:00|12315.1|12313.6|12263.2|12261.7|12316.8|12315.2|12260.7|12259.2|7948
1670248800000|2022-12-05 14:00:00|12263.4|12261.9|12249.5|12246.1|12276.2|12274.7|12244.5|12243.1|9039
1670252400000|2022-12-05 15:00:00|12249.9|12245.6|12215.9|12214.4|12249.9|12245.6|12189.5|12188|10877
1670256000000|2022-12-05 16:00:00|12215.7|12214.2|12168.8|12167.3|12224.7|12223.2|12164.4|12162.9|8005
1670259600000|2022-12-05 17:00:00|12168.6|12167.1|12182.8|12181.3|12199.2|12198.1|12164.7|12163.2|6173
1670263200000|2022-12-05 18:00:00|12182.7|12181.2|12182.7|12181.2|12197.8|12196.5|12178.2|12176.7|5028
1670266800000|2022-12-05 19:00:00|12182.4|12181.5|12174.3|12173.4|12184.9|12183.6|12162.6|12161.1|5360
1670270400000|2022-12-05 20:00:00|12174.1|12173.2|12179.5|12178|12188.2|12187|12166.3|12164.8|6157
1670274000000|2022-12-05 21:00:00|12179.8|12178.3|12195.8|12184.8|12203.2|12197.3|12178.7|12177|3687
1670277600000|2022-12-05 22:00:00|12195.1|12184.1|12196.8|12191.8|12203.6|12193.9|12189|12178|3571
1670281200000|2022-12-05 23:00:00|12198.1|12190.4|12194|12191.4|12200.8|12197.1|12191.7|12185.6|4154
1670284800000|2022-12-06 00:00:00|12194.2|12191.5|12213.8|12212.3|12214.2|12212.7|12194|12191.4|4189
1670288400000|2022-12-06 01:00:00|12213.9|12212.4|12209|12207.5|12225|12223.2|12203.3|12201.6|6085
1670292000000|2022-12-06 02:00:00|12209.2|12207.7|12202.7|12201.2|12220.2|12218.7|12194.5|12193|6112
1670295600000|2022-12-06 03:00:00|12203.1|12201.6|12198.5|12197|12215|12212.8|12195.2|12193.7|4953
1670299200000|2022-12-06 04:00:00|12198.4|12196.9|12192.3|12190.8|12209.9|12208.4|12192.1|12190.4|4632
1670302800000|2022-12-06 05:00:00|12192.4|12190.9|12194.1|12192.6|12198.4|12196.9|12180.2|12178.7|5103
1670306400000|2022-12-06 06:00:00|12194.4|12192.9|12181.3|12179.8|12194.6|12193.1|12170.3|12168.8|5673
1670310000000|2022-12-06 07:00:00|12181|12179.5|12203.3|12201.8|12209.7|12208.2|12168.2|12166.7|7042
1670313600000|2022-12-06 08:00:00|12204|12202.5|12182.1|12180.6|12223.9|12222.4|12181.9|12180.4|7685
1670317200000|2022-12-06 09:00:00|12182.8|12180.5|12178.9|12177.4|12193.5|12192|12172.2|12170.7|7065
1670320800000|2022-12-06 10:00:00|12178.3|12176.8|12174.8|12173.3|12190.2|12188.7|12159.6|12158.1|6686
1670324400000|2022-12-06 11:00:00|12174.1|12172.6|12215.7|12214.2|12223.7|12222.2|12171|12169.5|6260
1670328000000|2022-12-06 12:00:00|12215.1|12213.6|12225.2|12223.7|12242.2|12240.7|12210.5|12209|6159
1670331600000|2022-12-06 13:00:00|12225.4|12223.9|12202.9|12202|12225.4|12224.5|12197.8|12196.3|7076
1670335200000|2022-12-06 14:00:00|12202.8|12201.9|12183.9|12182.4|12205.4|12203.6|12180.7|12179.5|9460
1670338800000|2022-12-06 15:00:00|12183.8|12182.3|12220.8|12219.3|12222.3|12221|12154.1|12152.6|13148
1670342400000|2022-12-06 16:00:00|12220.9|12220|12202.1|12200.6|12270.2|12268.7|12201.4|12200.1|11865
1670346000000|2022-12-06 17:00:00|12202.2|12200.7|12176.7|12175.2|12208.8|12207.3|12170.2|12169.2|9042
1670349600000|2022-12-06 18:00:00|12176.6|12175.1|12142.9|12141.4|12182.7|12181.2|12142.2|12141.2|6986
1670353200000|2022-12-06 19:00:00|12143.1|12142.2|12143.4|12142.5|12146.8|12145.7|12137.8|12136.3|5833
1670356800000|2022-12-06 20:00:00|12143.5|12142.6|12139.4|12138.5|12148.4|12147.1|12134.1|12132.7|5254
1670360400000|2022-12-06 21:00:00|12139.5|12138|12138.7|12127.7|12140.3|12138.3|12128.4|12126.8|3236
1670364000000|2022-12-06 22:00:00|12138.6|12127.6|12133.1|12128.6|12146.2|12138.6|12131.4|12124.5|7268
1670367600000|2022-12-06 23:00:00|12133.8|12128.1|12134.1|12131.7|12140.9|12137.6|12127.5|12124.1|4456
1670371200000|2022-12-07 00:00:00|12134|12131.8|12133.3|12131.8|12134.3|12132.4|12124.1|12122.7|4768
1670374800000|2022-12-07 01:00:00|12133.1|12132.2|12145.2|12143|12147.6|12145.8|12122.5|12121|6407
1670378400000|2022-12-07 02:00:00|12144.6|12143.1|12139.1|12137.6|12151.1|12149.6|12136.5|12135|7935
1670382000000|2022-12-07 03:00:00|12139|12137.5|12139.9|12138.4|12142.6|12141|12132|12130.5|6439
1670385600000|2022-12-07 04:00:00|12139.8|12138.3|12133.4|12131.9|12139.8|12138.3|12124.4|12122.9|5330
1670389200000|2022-12-07 05:00:00|12133.5|12132|12130.2|12128.7|12142.9|12141.4|12127|12125.5|6292
1670392800000|2022-12-07 06:00:00|12130.3|12128.8|12116.5|12113.8|12132.5|12131|12107.4|12105.5|8152
1670396400000|2022-12-07 07:00:00|12116.2|12114|12132.9|12131.4|12145.6|12144.1|12108.7|12106.4|11670
1670400000000|2022-12-07 08:00:00|12132.8|12131.3|12153.3|12151.8|12157.5|12156|12122.6|12121.1|10979
1670403600000|2022-12-07 09:00:00|12153.2|12151.7|12130.6|12129.1|12154.4|12152.9|12115.7|12114.2|8597
1670407200000|2022-12-07 10:00:00|12130.7|12129.2|12177|12175.5|12179.3|12177.8|12130.7|12129.2|8500
1670410800000|2022-12-07 11:00:00|12177.1|12175.6|12149.1|12147.6|12187.6|12186.1|12149.1|12147.6|8103
1670414400000|2022-12-07 12:00:00|12149.2|12147.7|12195.1|12193.6|12199|12198.1|12140.5|12139|8244
1670418000000|2022-12-07 13:00:00|12195.2|12193.7|12218.2|12216.7|12227.1|12225.2|12175.8|12174.4|12268
1670421600000|2022-12-07 14:00:00|12218.4|12216.9|12207.5|12206|12227.2|12225.7|12198.2|12196.7|13191
1670425200000|2022-12-07 15:00:00|12207|12205.5|12196.4|12194.9|12224.2|12222.7|12179.4|12177.9|16950
1670428800000|2022-12-07 16:00:00|12196.5|12195|12193.1|12191.6|12204.7|12203.2|12172.9|12171.6|9811
1670432400000|2022-12-07 17:00:00|12193.3|12191.8|12225.2|12223.7|12231.2|12230|12186.9|12185.4|8476
1670436000000|2022-12-07 18:00:00|12225.1|12223.6|12214.7|12213.2|12235.4|12233.9|12213.4|12212.4|7696
1670439600000|2022-12-07 19:00:00|12214.6|12213.1|12214.5|12213|12220.6|12219.1|12207.3|12205.8|7176
1670443200000|2022-12-07 20:00:00|12214.4|12212.9|12213.3|12211.8|12220|12218.5|12202.5|12200.6|6458
1670446800000|2022-12-07 21:00:00|12213.5|12212|12210.9|12199.9|12214.9|12213.1|12206.6|12199|3971
1670450400000|2022-12-07 22:00:00|12210.7|12199.7|12213.6|12202.6|12215|12204.9|12204.4|12193.4|2407
1670454000000|2022-12-07 23:00:00|12213.5|12202.5|12210.6|12209.1|12215.3|12211.8|12208.8|12202.5|5279
1670457600000|2022-12-08 00:00:00|12211|12208.8|12197.7|12196.2|12214.9|12213.1|12196.8|12195.3|5802
1670461200000|2022-12-08 01:00:00|12197.6|12196.1|12185.2|12183.7|12198.9|12197.4|12181.2|12179.7|7389
1670464800000|2022-12-08 02:00:00|12185.3|12183.8|12184.8|12183.3|12194.7|12193|12182.7|12181|7745
1670468400000|2022-12-08 03:00:00|12184.9|12183.4|12196.2|12194.7|12197.3|12195.8|12182.5|12180.8|6073
1670472000000|2022-12-08 04:00:00|12196.1|12194.6|12186.3|12184.8|12196.8|12195.3|12180.9|12179.3|5470
1670475600000|2022-12-08 05:00:00|12186.2|12184.7|12189|12187.5|12191.2|12189.8|12179|12177.5|5891
1670479200000|2022-12-08 06:00:00|12189.1|12187.6|12203.8|12201.6|12207|12205.5|12187.3|12185.8|6055
1670482800000|2022-12-08 07:00:00|12203.9|12201.5|12202.4|12200.9|12215.7|12214.2|12197.9|12196.4|8598
1670486400000|2022-12-08 08:00:00|12202.5|12201|12184.3|12182.8|12207.5|12206|12174.9|12173.4|9855
1670490000000|2022-12-08 09:00:00|12184.2|12182.7|12173|12171.5|12188.1|12186.6|12160.7|12159.2|7762
1670493600000|2022-12-08 10:00:00|12173.1|12171.6|12170|12168.5|12176.6|12175.1|12155.3|12154.2|6963
1670497200000|2022-12-08 11:00:00|12170.3|12168.8|12174.8|12173.3|12180.2|12178.7|12155.4|12154.2|6187
1670500800000|2022-12-08 12:00:00|12174.2|12172.7|12186.2|12184.7|12193.8|12192.8|12162.9|12161.7|7430
1670504400000|2022-12-08 13:00:00|12186.5|12185|12213.7|12212.2|12234.8|12233.2|12181.6|12180.1|10171
1670508000000|2022-12-08 14:00:00|12213.8|12212.3|12230.6|12229.1|12231.6|12230.4|12191.6|12190.1|11860
1670511600000|2022-12-08 15:00:00|12230.9|12229.4|12218.4|12217.5|12247.9|12246.7|12213.7|12212.2|9973
1670515200000|2022-12-08 16:00:00|12218.2|12217.3|12233.9|12233|12241.1|12239.6|12206.4|12204.9|8497
1670518800000|2022-12-08 17:00:00|12234.3|12232.8|12233.9|12233|12238.8|12237.3|12224.7|12223.4|7389
1670522400000|2022-12-08 18:00:00|12234.3|12232.8|12246|12245.1|12247.7|12246.4|12225|12223.5|6274
1670526000000|2022-12-08 19:00:00|12245.9|12245|12243.4|12242.5|12248.1|12246.9|12233.1|12231.6|7410
1670529600000|2022-12-08 20:00:00|12242.9|12242|12240.3|12238.8|12243.1|12242|12235.6|12234.1|6097
1670533200000|2022-12-08 21:00:00|12240.1|12238.6|12240.9|12229.9|12243.1|12241.6|12237|12229.9|3723
1670536800000|2022-12-08 22:00:00|12240.8|12229.8|12238.8|12227.8|12242.3|12233.5|12232.3|12221.3|5858
1670540400000|2022-12-08 23:00:00|12238.9|12227.9|12235.4|12233|12242.1|12235.8|12233.8|12226.6|7566
1670544000000|2022-12-09 00:00:00|12235.3|12233.4|12239.7|12237.2|12240.5|12238.7|12227.7|12225.7|10615
1670547600000|2022-12-09 01:00:00|12239.5|12237.6|12269.1|12267.6|12273.5|12271.8|12238.3|12236.7|10277
1670551200000|2022-12-09 02:00:00|12269.3|12267.8|12262.9|12261.4|12271.7|12269.9|12253.4|12251.9|7387
1670554800000|2022-12-09 03:00:00|12263.3|12261.8|12274.9|12273.4|12277.7|12275.8|12262.7|12261|6293
1670558400000|2022-12-09 04:00:00|12275.8|12273.7|12270.2|12268.7|12277.9|12276.2|12269.6|12268.1|5041
1670562000000|2022-12-09 05:00:00|12270.3|12268.8|12260.2|12258.7|12277.2|12275.5|12258.1|12256.4|8365
1670565600000|2022-12-09 06:00:00|12260.3|12258.8|12261.2|12259.1|12269.3|12267.8|12257.3|12255.6|10029
1670569200000|2022-12-09 07:00:00|12261.4|12259.2|12256.6|12255.1|12271.7|12269.6|12253.6|12252.1|11295
1670572800000|2022-12-09 08:00:00|12256.7|12255.2|12240.7|12239.2|12265.1|12263.1|12236.6|12235.1|9568
1670576400000|2022-12-09 09:00:00|12240.8|12239.3|12248.3|12246.8|12251.4|12249.9|12232.5|12231|8537
1670580000000|2022-12-09 10:00:00|12248.5|12247|12254.7|12253.2|12260.4|12258.9|12238.2|12236.8|7055
1670583600000|2022-12-09 11:00:00|12254.6|12253.1|12265.4|12263.9|12277.5|12276|12254.5|12253|8321
1670587200000|2022-12-09 12:00:00|12265.5|12264|12281.2|12279.7|12286.7|12285.2|12261|12259.5|7138
1670590800000|2022-12-09 13:00:00|12281.3|12279.8|12270.7|12269.2|12298.1|12296.6|12210.1|12199.1|15371
1670594400000|2022-12-09 14:00:00|12270.8|12269.3|12271.8|12260.8|12280.4|12278.9|12255.7|12254.2|12998
1670598000000|2022-12-09 15:00:00|12271.7|12260.7|12295.7|12294.2|12300.6|12299.5|12250.7|12249.2|14871
1670601600000|2022-12-09 16:00:00|12295.6|12294.1|12309.7|12308.8|12323.6|12322.2|12286.8|12285.6|9766
1670605200000|2022-12-09 17:00:00|12309.6|12308.7|12287.2|12286.3|12310.4|12308.9|12279.9|12278.4|7344
1670608800000|2022-12-09 18:00:00|12287.5|12286|12277|12275.5|12288.4|12287.3|12272.4|12270.9|6154
1670612400000|2022-12-09 19:00:00|12276.9|12275.4|12273.2|12271.7|12281.9|12280.7|12269.2|12268.3|5658
1670616000000|2022-12-09 20:00:00|12273.1|12271.6|12258.2|12256.7|12276.6|12275.1|12257.3|12255.8|5214
1670619600000|2022-12-09 21:00:00|12258|12256.5|12275.3|12266.6|12277.1|12269.4|12253.4|12251.2|4923
1670792400000|2022-12-11 21:00:00|12268.2|12247.2|12263.2|12245|12274.5|12253.5|12260.9|12239.9|105
1670796000000|2022-12-11 22:00:00|12266.8|12250.2|12265.3|12254.6|12276.3|12256.1|12257.3|12245|375
1670799600000|2022-12-11 23:00:00|12265.2|12254.2|12236.8|12234.3|12266.7|12257.9|12234.3|12231.5|4071
1670803200000|2022-12-12 00:00:00|12236.5|12234|12225.6|12224.1|12242|12240.1|12221.6|12220.1|7621
1670806800000|2022-12-12 01:00:00|12225.8|12224.3|12223.4|12221.9|12231.2|12229.5|12213|12211.5|9365
1670810400000|2022-12-12 02:00:00|12223.7|12221.6|12223.1|12221.6|12230.4|12228.8|12213.3|12211.8|6839
1670814000000|2022-12-12 03:00:00|12223.2|12221.7|12230.9|12229.4|12230.9|12229.4|12221.2|12219.7|5288
1670817600000|2022-12-12 04:00:00|12230.8|12229.3|12232.5|12231|12239|12237.5|12228.5|12227|4657
1670821200000|2022-12-12 05:00:00|12232.6|12231.1|12227.9|12226.4|12234.6|12232.9|12222.5|12221|4787
1670824800000|2022-12-12 06:00:00|12227.8|12226.3|12232.8|12221.8|12239|12237.1|12221.1|12219.4|6129
1670828400000|2022-12-12 07:00:00|12230.1|12225.7|12257.9|12256.4|12260.7|12259.2|12208.4|12203.6|9749
1670832000000|2022-12-12 08:00:00|12258|12256.5|12256|12254.5|12265.3|12263.8|12231.8|12230.3|9427
1670835600000|2022-12-12 09:00:00|12256.1|12254.6|12275|12273.5|12279|12277.4|12253.9|12252.4|9352
1670839200000|2022-12-12 10:00:00|12275.3|12273.8|12286.5|12285|12296.7|12295.2|12269.5|12268|7077
1670842800000|2022-12-12 11:00:00|12286.6|12285.1|12277.3|12275.8|12293.1|12291.6|12277.1|12275.6|6371
1670846400000|2022-12-12 12:00:00|12277.4|12275.9|12281|12279.5|12297.2|12295.7|12271.3|12269.9|6992
1670850000000|2022-12-12 13:00:00|12281.1|12279.6|12294.1|12292.6|12299.7|12298.2|12277|12275.5|7057
1670853600000|2022-12-12 14:00:00|12294|12292.5|12271.8|12270.3|12295.4|12294.2|12257.1|12256|9148
1670857200000|2022-12-12 15:00:00|12271.5|12270.6|12253.8|12252.9|12299.8|12298.5|12250.7|12249.4|10610
1670860800000|2022-12-12 16:00:00|12253.7|12252.8|12283.6|12282.1|12289.1|12287.9|12242.8|12241.8|8767
1670864400000|2022-12-12 17:00:00|12283.8|12282.3|12283.2|12281.7|12289.3|12287.8|12267.4|12266|6936
1670868000000|2022-12-12 18:00:00|12282.5|12281.6|12250.9|12249.4|12285.7|12284.2|12246.8|12245.3|8386
1670871600000|2022-12-12 19:00:00|12251.2|12249.7|12258.5|12257.6|12263|12261.5|12241.8|12240.3|6309
1670875200000|2022-12-12 20:00:00|12258.4|12257.5|12271.8|12270.3|12273.9|12272.7|12257.9|12256.4|5204
1670878800000|2022-12-12 21:00:00|12271.5|12270|12277.6|12266.6|12280.1|12272.4|12263.1|12255.6|2792
1670882400000|2022-12-12 22:00:00|12277.5|12266.5|12269.6|12258.6|12278.5|12267.5|12268.6|12257.6|1653
1670886000000|2022-12-12 23:00:00|12268.1|12257.1|12270.5|12268.2|12274.6|12271.6|12262.5|12251.5|3991
1670889600000|2022-12-13 00:00:00|12270.3|12268|12275.9|12274.4|12277.9|12276.4|12263.8|12262.3|5253
1670893200000|2022-12-13 01:00:00|12276.2|12274.7|12277|12275.5|12280.1|12278.3|12268.1|12266.6|7587
1670896800000|2022-12-13 02:00:00|12277.1|12275.6|12276.5|12275|12291.8|12290.3|12274.3|12272.8|5599
1670900400000|2022-12-13 03:00:00|12276.6|12275.1|12259.8|12258.3|12277.8|12276.3|12256.4|12254.9|5669
1670904000000|2022-12-13 04:00:00|12259.9|12258.4|12268.9|12267.4|12269.5|12267.8|12252.9|12251.4|4180
1670907600000|2022-12-13 05:00:00|12268.8|12267.3|12282.3|12280.8|12283.2|12281.7|12265.7|12264.2|4943
1670911200000|2022-12-13 06:00:00|12283|12280.9|12279.4|12274.1|12291.6|12290.1|12278.4|12269.8|6176
1670914800000|2022-12-13 07:00:00|12281.3|12276.4|12285.2|12283.7|12304.2|12302.7|12278.2|12271.4|9180
1670918400000|2022-12-13 08:00:00|12285.7|12284.2|12268.5|12267|12291.6|12290.1|12249.2|12247.7|9588
1670922000000|2022-12-13 09:00:00|12268.6|12267.1|12275.1|12273.6|12284.5|12283|12255.2|12253.7|8150
1670925600000|2022-12-13 10:00:00|12275.3|12273.8|12281.3|12279.8|12294.5|12293|12261.8|12260.3|8441
1670929200000|2022-12-13 11:00:00|12281.2|12279.7|12291.6|12290.1|12303.7|12302.4|12274.3|12272.8|7376
1670932800000|2022-12-13 12:00:00|12291|12289.5|12302|12300.5|12309.3|12307.8|12286.6|12285.2|7696
1670936400000|2022-12-13 13:00:00|12302.1|12300.6|12412.3|12409.9|12440.4|12438|12283.1|12272.1|20584
1670940000000|2022-12-13 14:00:00|12411.9|12410.1|12420.9|12419.4|12445.2|12443.5|12400.8|12399.3|26602
1670943600000|2022-12-13 15:00:00|12421.5|12420|12394.4|12392.9|12423.2|12421.5|12378.8|12377.3|23840
1670947200000|2022-12-13 16:00:00|12394.7|12393.2|12374.1|12372.6|12415.7|12414.2|12364.8|12363.3|20235
1670950800000|2022-12-13 17:00:00|12374.3|12372.8|12367.8|12366.3|12383.3|12381.8|12352.7|12351.2|21103
1670954400000|2022-12-13 18:00:00|12367.5|12366|12350|12348.5|12380|12378.5|12346.4|12344.9|17828
1670958000000|2022-12-13 19:00:00|12350.4|12348.9|12373.7|12372.2|12382|12380.5|12348.6|12347|16210
1670961600000|2022-12-13 20:00:00|12373.5|12372|12359.7|12358.2|12380|12378.2|12359.6|12358|15204
1670965200000|2022-12-13 21:00:00|12360|12358.5|12369.4|12361.8|12370|12368.2|12359.8|12358.2|6974
1670968800000|2022-12-13 22:00:00|12368.8|12358.4|12374.4|12363.4|12385.4|12374.4|12368.8|12357.8|4391
1670972400000|2022-12-13 23:00:00|12372.2|12364|12355.8|12353.6|12378.4|12372.7|12355.1|12353.1|6477
1670976000000|2022-12-14 00:00:00|12355.7|12353.5|12355.4|12353.9|12358.8|12357.3|12342.7|12341.2|7288
1670979600000|2022-12-14 01:00:00|12355.7|12354.2|12352.3|12350.8|12359.3|12357.8|12345.8|12344.3|7972
1670983200000|2022-12-14 02:00:00|12352.4|12350.9|12348.3|12347.4|12356.9|12355.1|12345.3|12343.8|6446
1670986800000|2022-12-14 03:00:00|12348.4|12347.5|12353.2|12351.7|12358.9|12357.4|12347.9|12345.9|5333
1670990400000|2022-12-14 04:00:00|12353.3|12351.8|12348.7|12347.2|12357.3|12355.8|12344.2|12342.7|4795
1670994000000|2022-12-14 05:00:00|12348.4|12346.9|12355.8|12354.3|12360.4|12359.4|12348.1|12346.6|5135
1670997600000|2022-12-14 06:00:00|12355.9|12354.4|12371.9|12367.4|12387.2|12376.2|12355.7|12354.2|6741
1671001200000|2022-12-14 07:00:00|12372.6|12367.2|12364.8|12363.3|12374|12371.9|12343.4|12341.9|10884
1671004800000|2022-12-14 08:00:00|12365.2|12363.1|12371.8|12370.3|12382.2|12380.7|12353.1|12351.6|10307
1671008400000|2022-12-14 09:00:00|12371.9|12370.4|12394.6|12393.1|12404.5|12403|12367.3|12365.8|10965
1671012000000|2022-12-14 10:00:00|12394.8|12393.3|12393.3|12391.8|12405.3|12403.6|12380.9|12379.4|10760
1671015600000|2022-12-14 11:00:00|12393.4|12391.9|12374.1|12372.6|12404.2|12402.8|12369.6|12368.6|8949
1671019200000|2022-12-14 12:00:00|12374|12372.5|12364.9|12363.4|12389.4|12387.9|12359.1|12357.6|8550
1671022800000|2022-12-14 13:00:00|12365.2|12363.7|12372.6|12371.1|12380.5|12379.3|12355.7|12354.6|9565
1671026400000|2022-12-14 14:00:00|12372.5|12371|12385.6|12384.7|12391.6|12390.7|12359.7|12358.2|11757
1671030000000|2022-12-14 15:00:00|12385.7|12384.8|12403.8|12402.9|12417.6|12416.3|12379.4|12378|11680
1671033600000|2022-12-14 16:00:00|12404|12403.1|12408.4|12406.9|12423.6|12422.4|12394.1|12392.9|9802
1671037200000|2022-12-14 17:00:00|12408.2|12406.7|12420|12418.5|12424.4|12423|12404.6|12403.7|8127
1671040800000|2022-12-14 18:00:00|12419.9|12418.4|12442.9|12431.9|12445.9|12444.4|12419|12417.7|8350
1671044400000|2022-12-14 19:00:00|12442.5|12431.5|12405.1|12402.5|12443.7|12432.7|12345.9|12344.1|26915
1671048000000|2022-12-14 20:00:00|12404.9|12402.2|12424.2|12422.1|12448|12446|12398.8|12396.3|20916
1671051600000|2022-12-14 21:00:00|12424.6|12422|12428.9|12417.9|12436.4|12433.7|12422.5|12416.6|4588
1671055200000|2022-12-14 22:00:00|12430|12419|12433.7|12422.7|12442.8|12431.8|12428.7|12417.7|1194
1671058800000|2022-12-14 23:00:00|12433.6|12422.6|12419.3|12417.8|12434.6|12426.4|12417.9|12414.5|6624
1671062400000|2022-12-15 00:00:00|12419.7|12417.5|12424|12422.5|12426.4|12424.9|12408.6|12407.1|6209
1671066000000|2022-12-15 01:00:00|12423.9|12422.4|12401.1|12399.6|12425|12423.5|12399.7|12398.2|7904
1671069600000|2022-12-15 02:00:00|12401.4|12399.9|12395.5|12394|12404.6|12403.1|12391.4|12389.9|6276
1671073200000|2022-12-15 03:00:00|12395.4|12393.9|12388.2|12386.7|12396.8|12395.3|12387.4|12385.9|6558
1671076800000|2022-12-15 04:00:00|12388.1|12386.6|12381|12379.5|12388.4|12386.9|12378.7|12377.2|4641
1671080400000|2022-12-15 05:00:00|12381.1|12379.6|12393.6|12392.1|12394.7|12393.3|12377.7|12376.2|5931
1671084000000|2022-12-15 06:00:00|12393.7|12392.2|12397.1|12395.6|12403.4|12401.9|12389.2|12387.7|5898
1671087600000|2022-12-15 07:00:00|12397.5|12396|12381.3|12379.8|12397.5|12396|12377.6|12376.3|9287
1671091200000|2022-12-15 08:00:00|12381.4|12379.9|12317.3|12315.8|12385.6|12384.1|12312.6|12311.1|11359
1671094800000|2022-12-15 09:00:00|12317.2|12315.7|12339.8|12338.3|12344.1|12342.6|12297.1|12295.6|10284
1671098400000|2022-12-15 10:00:00|12339.9|12338.4|12333.2|12331.7|12356.7|12355.2|12329.2|12328.2|9784
1671102000000|2022-12-15 11:00:00|12333.3|12331.8|12336.6|12325.6|12352.6|12351.1|12321.9|12320.4|8781
1671105600000|2022-12-15 12:00:00|12336.5|12325.5|12311.5|12310|12337.2|12335.1|12290.2|12283.5|11559
1671109200000|2022-12-15 13:00:00|12311.9|12310.4|12318.2|12316.7|12329.8|12326.3|12290.2|12288.7|15522
1671112800000|2022-12-15 14:00:00|12318.1|12316.6|12302.3|12300.8|12357.6|12356.1|12291.1|12289.6|17758
1671116400000|2022-12-15 15:00:00|12302|12301.1|12216.9|12216|12307.6|12306.1|12215.3|12214.2|16163
1671120000000|2022-12-15 16:00:00|12217|12216.1|12205.1|12204.2|12225.8|12224.7|12203|12201.6|13035
1671123600000|2022-12-15 17:00:00|12205.4|12203.9|12159.8|12158.3|12210.9|12209.5|12157|12155.5|12154
1671127200000|2022-12-15 18:00:00|12160.2|12158.7|12182.1|12180.6|12182.6|12181.5|12158.9|12157.4|7624
1671130800000|2022-12-15 19:00:00|12181.8|12180.3|12191.4|12189.9|12193.3|12191.8|12171|12170.1|7093
1671134400000|2022-12-15 20:00:00|12191.7|12190.2|12179|12177.5|12196.9|12195.4|12177.9|12176.7|6796
1671138000000|2022-12-15 21:00:00|12178.9|12177.4|12179.9|12176.5|12182|12179.4|12172.9|12171.2|3247
1671141600000|2022-12-15 22:00:00|12180.5|12175.4|12190.2|12179.2|12194.5|12183.8|12180.4|12173.5|7981
1671145200000|2022-12-15 23:00:00|12190.4|12179.4|12191.5|12190|12192.3|12190.6|12177.8|12172.9|5316
1671148800000|2022-12-16 00:00:00|12191.6|12190.1|12195|12193.5|12207.8|12206.3|12189.6|12188.1|5009
1671152400000|2022-12-16 01:00:00|12195.2|12193.7|12202.4|12200.9|12205.3|12203.8|12189.5|12188|7949
1671156000000|2022-12-16 02:00:00|12202.5|12201|12219.1|12217.6|12224|12222.5|12202.1|12200.6|7978
1671159600000|2022-12-16 03:00:00|12219|12217.5|12205.6|12204.1|12219.1|12217.6|12201.9|12200.4|5298
1671163200000|2022-12-16 04:00:00|12205.7|12204.2|12215|12213.5|12215.8|12214.3|12200.6|12199.2|4359
1671166800000|2022-12-16 05:00:00|12214.9|12213.4|12206.8|12205.3|12219.1|12217.5|12201|12199.3|5570
1671170400000|2022-12-16 06:00:00|12206.2|12204.7|12214.6|12209.3|12223.6|12222.1|12201|12199.2|6257
1671174000000|2022-12-16 07:00:00|12215.9|12207.1|12177.6|12176.1|12215.9|12209.8|12173|12171.5|9996
1671177600000|2022-12-16 08:00:00|12177.8|12176.9|12170.7|12169.2|12195.7|12194.2|12158.8|12157.3|11442
1671181200000|2022-12-16 09:00:00|12170.9|12168.7|12145.8|12143.7|12172.9|12171.4|12120.7|12119.2|12229
1671184800000|2022-12-16 10:00:00|12145.5|12144|12176.8|12175.3|12177.7|12176.2|12140.6|12139.1|10214
1671188400000|2022-12-16 11:00:00|12176.7|12175.2|12191.9|12190.4|12216.6|12215.3|12174.1|12172.6|9010
1671192000000|2022-12-16 12:00:00|12191.8|12190.3|12173.8|12172.9|12199.2|12198.2|12173.1|12171.8|8727
1671195600000|2022-12-16 13:00:00|12174|12173.1|12189.6|12188.1|12191.2|12189.7|12163.3|12161.8|10362
1671199200000|2022-12-16 14:00:00|12189.7|12188.2|12218.7|12217.2|12223.4|12221.9|12161.6|12160.1|15430
1671202800000|2022-12-16 15:00:00|12218.6|12217.1|12154.7|12153.8|12221.1|12219.6|12148.3|12146.8|14499
1671206400000|2022-12-16 16:00:00|12155.3|12154.4|12167.8|12166.3|12173.4|12172|12146|12144.8|12072
1671210000000|2022-12-16 17:00:00|12167.9|12166.4|12180.7|12179.2|12195.4|12194.3|12166.6|12165.1|9314
1671213600000|2022-12-16 18:00:00|12180.8|12179.3|12179.5|12178|12190.5|12189|12174.4|12172.9|7772
1671217200000|2022-12-16 19:00:00|12179.6|12178.1|12167.5|12166|12180.3|12178.8|12166.1|12164.6|6503
1671220800000|2022-12-16 20:00:00|12168|12166.5|12162.9|12161.4|12182.6|12181.1|12160|12158.5|8339
1671224400000|2022-12-16 21:00:00|12163.2|12160.8|12140.3|12133.8|12164.1|12162.6|12137.5|12130.2|6900
1671397200000|2022-12-18 21:00:00|12165.1|12144.1|12161.3|12140.3|12169.8|12148.8|12161.3|12140.3|130
1671400800000|2022-12-18 22:00:00|12163.5|12142.5|12169.8|12158.8|12174.5|12163.5|12155.4|12141.7|866
1671404400000|2022-12-18 23:00:00|12170.2|12159.2|12160.2|12158.3|12171.1|12169.1|12157.8|12155.8|9824
1671408000000|2022-12-19 00:00:00|12160.4|12158.7|12180|12178.3|12182|12179.9|12154.9|12153.1|15495
1671411600000|2022-12-19 01:00:00|12179.8|12178.4|12197.7|12196.2|12197.8|12196.3|12177.2|12175.7|7102
1671415200000|2022-12-19 02:00:00|12197.5|12196|12183.9|12182.4|12203|12201.5|12183.4|12181.9|7561
1671418800000|2022-12-19 03:00:00|12183.7|12182.2|12182.8|12181.3|12194.4|12192.9|12178.6|12176.8|6604
1671422400000|2022-12-19 04:00:00|12183|12181.5|12183.5|12182|12188.1|12186.6|12175.9|12174.2|5043
1671426000000|2022-12-19 05:00:00|12183.4|12181.9|12170.6|12169.1|12184.5|12183|12168.4|12166.9|6167
1671429600000|2022-12-19 06:00:00|12170.7|12169.2|12186.7|12185.2|12189|12187.5|12170.3|12168.5|7452
1671433200000|2022-12-19 07:00:00|12187.3|12185.8|12191.4|12189.9|12195|12193.6|12173.3|12171.8|8553
1671436800000|2022-12-19 08:00:00|12191.5|12190|12209.8|12208.3|12218|12216.5|12191.5|12190|9354
1671440400000|2022-12-19 09:00:00|12209.7|12208.2|12213|12211.5|12242.8|12241.3|12205.4|12195.7|10831
1671444000000|2022-12-19 10:00:00|12213.6|12211.4|12207.9|12206.4|12225.2|12223.6|12199.8|12198.3|9459
1671447600000|2022-12-19 11:00:00|12208.5|12207|12187.2|12185.7|12208.9|12207|12181.3|12179.8|8856
1671451200000|2022-12-19 12:00:00|12187.3|12185.8|12179.3|12177.8|12194.9|12193.4|12165.7|12164.2|8598
1671454800000|2022-12-19 13:00:00|12179.2|12177.7|12166.6|12165.1|12179.8|12178.3|12156.8|12155.3|9788
1671458400000|2022-12-19 14:00:00|12166.7|12165.2|12174.7|12173.8|12189.4|12187.9|12165.6|12164.3|9754
1671462000000|2022-12-19 15:00:00|12174.8|12173.3|12131.3|12130.4|12187.7|12186.2|12121.4|12120|11230
1671465600000|2022-12-19 16:00:00|12131.4|12130.5|12179.8|12178.3|12194|12192.5|12130.6|12129.2|9746
1671469200000|2022-12-19 17:00:00|12179.9|12178.4|12181.8|12180.3|12190.7|12189.2|12174.6|12173.3|7763
1671472800000|2022-12-19 18:00:00|12181.9|12180.4|12159.7|12158.8|12182.3|12181.2|12159.3|12158|5810
1671476400000|2022-12-19 19:00:00|12159.8|12158.9|12143.3|12141.8|12160.6|12159.1|12139.7|12138.2|6860
1671480000000|2022-12-19 20:00:00|12143.4|12141.9|12144.7|12143.2|12152|12150.5|12140.8|12139.4|6097
1671483600000|2022-12-19 21:00:00|12144.2|12142.7|12156|12145|12156.1|12148.4|12142.7|12140.3|2157
1671487200000|2022-12-19 22:00:00|12155.8|12144.8|12150.8|12142.8|12161.2|12150.2|12149.8|12140.7|4339
1671490800000|2022-12-19 23:00:00|12150.1|12143.2|12155.6|12153.4|12157.5|12154.6|12147.8|12139.5|8160
1671494400000|2022-12-20 00:00:00|12155.8|12153.2|12144.9|12143.4|12155.8|12153.8|12139.4|12137.6|6366
1671498000000|2022-12-20 01:00:00|12144.8|12143.3|12154.1|12152|12155.6|12154.1|12142.4|12140.6|8005
1671501600000|2022-12-20 02:00:00|12153.7|12152.2|12159.9|12158.4|12161.4|12159.4|12149.3|12147.8|6356
1671505200000|2022-12-20 03:00:00|12160|12158.5|12141|12138.4|12224.8|12223|12134.6|12133.1|27114
1671508800000|2022-12-20 04:00:00|12140.5|12139|12142.1|12140.3|12147.8|12146.3|12125.7|12124.2|21757
1671512400000|2022-12-20 05:00:00|12142.3|12140.5|12117|12115.2|12142.4|12140.9|12086.3|12084.8|18535
1671516000000|2022-12-20 06:00:00|12117.1|12115.5|12141.5|12139.8|12148.2|12146.7|12115|12113.4|19035
1671519600000|2022-12-20 07:00:00|12142.4|12139.6|12146.5|12145|12165.5|12163.9|12138.3|12136.6|20563
1671523200000|2022-12-20 08:00:00|12146.4|12144.9|12184.1|12182.6|12198.3|12196.6|12143|12141|23033
1671526800000|2022-12-20 09:00:00|12184.5|12183|12151.1|12149.6|12184.8|12183.3|12135.2|12133.5|21169
1671530400000|2022-12-20 10:00:00|12150.9|12149.4|12176.3|12174.8|12177.2|12175.9|12135.9|12134.4|11947
1671534000000|2022-12-20 11:00:00|12176.4|12174.9|12162.1|12160.6|12183|12181.5|12155.8|12154.3|9204
1671537600000|2022-12-20 12:00:00|12162.2|12160.7|12131.8|12130.3|12162.8|12161.3|12131.1|12129.6|10341
1671541200000|2022-12-20 13:00:00|12131.7|12130.2|12148.1|12146.6|12150.9|12150|12099|12097.5|10583
1671544800000|2022-12-20 14:00:00|12148.2|12146.7|12163|12161.5|12163.7|12162.6|12123.2|12121.7|13876
1671548400000|2022-12-20 15:00:00|12163.2|12162.3|12140.5|12139|12169.1|12167.6|12131.8|12130.9|14600
1671552000000|2022-12-20 16:00:00|12140.4|12138.9|12146.1|12144.6|12154.3|12152.8|12124.7|12123.2|11724
1671555600000|2022-12-20 17:00:00|12146|12144.5|12143.3|12141.8|12154.6|12153.1|12132.5|12131|8365
1671559200000|2022-12-20 18:00:00|12143.2|12141.7|12146.9|12145.4|12159.3|12157.8|12134.5|12133|7173
1671562800000|2022-12-20 19:00:00|12146.8|12145.3|12170.3|12168.8|12171.5|12170.1|12139.1|12137.6|5834
1671566400000|2022-12-20 20:00:00|12169.9|12169|12175.4|12173.9|12176.1|12175.2|12160.2|12158.7|6815
1671570000000|2022-12-20 21:00:00|12175|12173.5|12188.8|12177.8|12191.6|12187.5|12171.1|12169.6|3594
1671573600000|2022-12-20 22:00:00|12187.4|12176.4|12189.1|12178.1|12191.7|12183.4|12179.1|12168.1|4692
1671577200000|2022-12-20 23:00:00|12188.9|12177.9|12189.5|12187.4|12193.7|12191.6|12184.5|12177.7|7038
1671580800000|2022-12-21 00:00:00|12189.4|12187.3|12183.6|12182.1|12190.8|12189.3|12181.8|12180|8630
1671584400000|2022-12-21 01:00:00|12183.8|12182.3|12168|12166.5|12190.3|12188.6|12164.1|12162.6|9523
1671588000000|2022-12-21 02:00:00|12167.9|12166.4|12162.6|12161.1|12173|12171.5|12162.1|12160.6|6297
1671591600000|2022-12-21 03:00:00|12162.5|12161|12170.1|12168.6|12170.1|12168.6|12161.9|12160.4|4977
1671595200000|2022-12-21 04:00:00|12170|12168.5|12167.4|12165.9|12173.4|12171.9|12163.4|12161.9|4929
1671598800000|2022-12-21 05:00:00|12167.2|12165.7|12167.8|12166.3|12169.2|12167.7|12165.2|12163.7|4545
1671602400000|2022-12-21 06:00:00|12167.9|12166.4|12158.1|12156.6|12168.9|12167.4|12155.8|12153.8|4856
1671606000000|2022-12-21 07:00:00|12158|12156.5|12181.6|12180.1|12183.7|12182.2|12151|12149.5|8702
1671609600000|2022-12-21 08:00:00|12182.1|12180.6|12152|12151.1|12183.6|12182.1|12144.3|12142.8|9845
1671613200000|2022-12-21 09:00:00|12151.9|12151|12139.2|12137.7|12156.9|12155.4|12128.9|12127.4|8629
1671616800000|2022-12-21 10:00:00|12139.3|12137.8|12132.9|12131.4|12146.5|12145|12121.8|12120.3|8021
1671620400000|2022-12-21 11:00:00|12132.5|12131|12099.7|12098.2|12137.6|12136.1|12094.3|12092.8|8953
1671624000000|2022-12-21 12:00:00|12099.6|12098.1|12130.5|12129|12133.4|12131.9|12086.7|12085.2|8485
1671627600000|2022-12-21 13:00:00|12130.8|12129.3|12142.6|12141.1|12165|12163.5|12126.9|12125.4|9894
1671631200000|2022-12-21 14:00:00|12142.5|12141|12096.3|12094.8|12144|12142.5|12092.2|12091|11918
1671634800000|2022-12-21 15:00:00|12096.6|12095.1|12109.7|12108.2|12133.7|12132.2|12089.9|12087.4|12984
1671638400000|2022-12-21 16:00:00|12110|12108.5|12071.7|12070.2|12113.7|12112.4|12070.6|12069.1|9324
1671642000000|2022-12-21 17:00:00|12071.8|12070.3|12069|12068.1|12076.7|12075.2|12055.8|12054.6|8093
1671645600000|2022-12-21 18:00:00|12068.7|12067.8|12078.8|12077.3|12082.5|12081.1|12060.3|12059|7636
1671649200000|2022-12-21 19:00:00|12078.7|12077.2|12082.7|12081.2|12098.1|12096.6|12078.3|12076.8|6346
1671652800000|2022-12-21 20:00:00|12082.5|12081|12088.1|12086.6|12095.9|12094.4|12076.8|12074.9|5656
1671656400000|2022-12-21 21:00:00|12087.9|12086.4|12087.4|12076.4|12089.9|12087.4|12079.8|12076.1|4059
1671660000000|2022-12-21 22:00:00|12086.3|12075.3|12085.7|12079.8|12088.8|12081.2|12079.6|12069.8|4613
1671663600000|2022-12-21 23:00:00|12085.6|12079.5|12077.3|12075.8|12089.8|12080.8|12075.3|12070.7|5686
1671667200000|2022-12-22 00:00:00|12077.6|12075.4|12103.8|12102.3|12104.4|12102.9|12076.8|12075.1|5715
1671670800000|2022-12-22 01:00:00|12103.1|12101.6|12112|12110.5|12115.2|12113.4|12095.3|12093.8|6427
1671674400000|2022-12-22 02:00:00|12111.8|12110.3|12119.7|12118.2|12124|12122.5|12109.2|12107.7|6006
1671678000000|2022-12-22 03:00:00|12119.8|12118.3|12134.5|12133|12135.7|12134.2|12119.8|12118.3|4069
1671681600000|2022-12-22 04:00:00|12134.6|12133.1|12122.3|12120.8|12135.1|12133.6|12116.9|12115.4|4680
1671685200000|2022-12-22 05:00:00|12122.4|12120.9|12119.7|12118.2|12129.8|12128.3|12118.4|12116.9|6047
1671688800000|2022-12-22 06:00:00|12119.6|12118.1|12121.8|12117|12131.3|12129.8|12117.8|12116.2|6559
1671692400000|2022-12-22 07:00:00|12120.9|12117.2|12132|12130.5|12133.6|12132.1|12101.9|12100.4|8018
1671696000000|2022-12-22 08:00:00|12131.6|12130.1|12116.4|12114.9|12148.5|12147|12107|12105.5|9544
1671699600000|2022-12-22 09:00:00|12116.5|12115|12100.4|12098.9|12130|12128.5|12088.5|12086.9|7961
1671703200000|2022-12-22 10:00:00|12100.5|12099|12084|12082.5|12109.9|12108.4|12075|12073.5|8347
1671706800000|2022-12-22 11:00:00|12084.2|12082.7|12045.7|12044.2|12089.3|12087.8|12042.4|12040.9|8540
1671710400000|2022-12-22 12:00:00|12045.9|12044.4|12058.2|12056.7|12061.1|12059.9|12038.8|12037.3|8327
1671714000000|2022-12-22 13:00:00|12058.5|12057.6|12031.7|12030.2|12063.4|12061.9|12022.8|12021.3|12649
1671717600000|2022-12-22 14:00:00|12031.6|12030.1|12018.1|12016.6|12041.4|12039.9|11993.3|11991.9|12199
1671721200000|2022-12-22 15:00:00|12018|12016.5|12028.1|12026.6|12032.3|12030.9|12007.1|12005.6|12604
1671724800000|2022-12-22 16:00:00|12028.2|12026.7|12031.6|12030.1|12045|12043.5|12022.2|12021|8780
1671728400000|2022-12-22 17:00:00|12031.5|12030|12022.1|12020.6|12033|12031.7|12015.4|12013.9|5707
1671732000000|2022-12-22 18:00:00|12022|12020.5|12012|12011.1|12029|12028|12001.9|12000.5|6217
1671735600000|2022-12-22 19:00:00|12012.1|12011.2|12031.6|12030.1|12033.7|12032.4|12009.6|12008.1|7375
1671739200000|2022-12-22 20:00:00|12031.1|12029.6|12042.4|12040.9|12048.1|12046.6|12030.9|12029.6|7272
1671742800000|2022-12-22 21:00:00|12042.3|12040.8|12047|12036|12049.5|12043.6|12035.8|12034|3753
1671746400000|2022-12-22 22:00:00|12045.3|12034.3|12043.6|12032.6|12047.1|12041.4|12033.2|12022.2|1919
1671750000000|2022-12-22 23:00:00|12046|12035|12039.7|12036.2|12048.5|12041.1|12037.8|12028.7|14727
1671753600000|2022-12-23 00:00:00|12039.4|12036.3|12021.4|12019.9|12045.7|12043|12019.6|12017.8|11557
1671757200000|2022-12-23 01:00:00|12021.5|12020|12045.9|12044.4|12047.6|12045.8|12019.6|12017.7|8349
1671760800000|2022-12-23 02:00:00|12045.8|12044.3|12041.7|12040.2|12053.4|12051.9|12039.8|12038.3|7052
1671764400000|2022-12-23 03:00:00|12041.8|12040.3|12050.9|12049.4|12052.6|12051.1|12041.3|12039.7|5039
1671768000000|2022-12-23 04:00:00|12051|12049.5|12044.5|12043|12059|12057.5|12042.7|12041.1|4011
1671771600000|2022-12-23 05:00:00|12044.4|12042.9|12036.5|12035|12045.5|12043.5|12035.8|12034.3|6079
1671775200000|2022-12-23 06:00:00|12036.4|12034.9|12040.5|12038|12044.4|12042.9|12029.9|12028.4|5619
1671778800000|2022-12-23 07:00:00|12039.8|12038.3|12065.4|12063.9|12072.2|12070.7|12035.3|12033.8|7431
1671782400000|2022-12-23 08:00:00|12065|12063.5|12054.6|12053.1|12072.7|12071.2|12050.8|12049.4|9082
1671786000000|2022-12-23 09:00:00|12054.7|12053.2|12067.1|12065.6|12075.7|12074.2|12042.6|12041.5|8284
1671789600000|2022-12-23 10:00:00|12067|12065.5|12077.4|12075.9|12078.8|12077.3|12050.4|12048.9|6966
1671793200000|2022-12-23 11:00:00|12077.5|12076|12070.3|12068.8|12091.2|12089.7|12062.2|12060.7|6530
1671796800000|2022-12-23 12:00:00|12070.4|12068.9|12069.4|12067.9|12079.4|12077.9|12056.8|12055.7|6795
1671800400000|2022-12-23 13:00:00|12069.6|12068.1|12045.2|12043.7|12078.9|12076.6|12024|12022.5|14338
1671804000000|2022-12-23 14:00:00|12045|12043.5|12044.3|12036.1|12055.5|12053.9|12029.4|12027.9|12600
1671807600000|2022-12-23 15:00:00|12044.4|12036.2|12061.1|12060.2|12087|12085.4|12036.4|12034.9|13446
1671811200000|2022-12-23 16:00:00|12061.2|12059.7|12054.9|12052.8|12070.3|12068.8|12050.6|12049.1|9426
1671814800000|2022-12-23 17:00:00|12054.6|12053.1|12053.8|12052.3|12070.7|12069.2|12050.8|12049.3|7082
1671818400000|2022-12-23 18:00:00|12053.9|12052.4|12033.9|12032.4|12055.8|12054.3|12028.8|12027|4824
1671822000000|2022-12-23 19:00:00|12033.3|12031.8|12041.3|12039.8|12043.1|12041.6|12029.5|12028|4950
1671825600000|2022-12-23 20:00:00|12041.2|12039.7|12047.6|12046.1|12051.4|12049.8|12035.9|12034.4|4750
1671829200000|2022-12-23 21:00:00|12047.5|12046|12051.6|12050.1|12054.7|12053.2|12046.3|12044.8|4812
1672084800000|2022-12-26 20:00:00|12074.8|12053.8|12074.8|12053.8|12074.8|12053.8|12074.8|12053.8|1
1672088400000|2022-12-26 21:00:00|12074.4|12053.4|12076|12055|12082|12061.6|12068|12049.2|513
1672092000000|2022-12-26 22:00:00|12075.8|12054.8|12072.1|12061.1|12075.9|12063.8|12064.2|12048.2|416
1672095600000|2022-12-26 23:00:00|12073.7|12062.7|12083.9|12081.4|12094.6|12091.4|12065.4|12056.4|7390
1672099200000|2022-12-27 00:00:00|12083.8|12081.5|12079.9|12077.5|12090.5|12088.1|12073.9|12071.2|9041
1672102800000|2022-12-27 01:00:00|12080.1|12077.6|12099.3|12097.8|12101.5|12099.7|12078.2|12076.3|9250
1672106400000|2022-12-27 02:00:00|12099.2|12097.7|12096.3|12094.8|12103.8|12102.1|12089.7|12087.9|6645
1672110000000|2022-12-27 03:00:00|12096.6|12094.5|12083.3|12081.8|12096.9|12095.4|12080.4|12078.3|6077
1672113600000|2022-12-27 04:00:00|12083.2|12081.7|12088.5|12087|12089|12087.5|12081.3|12079.5|4001
1672117200000|2022-12-27 05:00:00|12088.4|12086.9|12095.9|12094.4|12099.8|12098.2|12087.6|12086.1|5822
1672120800000|2022-12-27 06:00:00|12095.8|12094.3|12110.6|12109.1|12113|12111.5|12083.5|12081.6|6846
1672124400000|2022-12-27 07:00:00|12110.5|12109|12092.7|12091.2|12113.3|12111.8|12091.2|12089.7|8599
1672128000000|2022-12-27 08:00:00|12092.3|12090.8|12071.9|12070.4|12092.7|12091.2|12053|12051.5|7912
1672131600000|2022-12-27 09:00:00|12071.8|12070.3|12062.8|12061.3|12077|12075.5|12055.1|12053.8|7134
1672135200000|2022-12-27 10:00:00|12062.9|12061.4|12062.3|12060.8|12074.7|12073.2|12048.4|12046.9|7432
1672138800000|2022-12-27 11:00:00|12062.6|12061.1|12038.5|12037|12064.5|12063|12031.6|12030.1|6354
1672142400000|2022-12-27 12:00:00|12038|12036.5|12029.4|12027.9|12047.1|12045.6|12026|12024.5|7303
1672146000000|2022-12-27 13:00:00|12029.6|12028.1|12024.7|12023.2|12035.1|12033.7|12021.4|12019.9|10010
1672149600000|2022-12-27 14:00:00|12024.3|12022.8|12021.7|12020.2|12029.2|12027.7|12003.2|12001.7|10828
1672153200000|2022-12-27 15:00:00|12021.5|12020|12021.7|12020.2|12048.7|12047.2|12014.1|12013.1|11525
1672156800000|2022-12-27 16:00:00|12021.6|12020.1|12030.9|12029.4|12032.9|12031.4|12015.4|12013.9|8454
1672160400000|2022-12-27 17:00:00|12031|12029.5|12014.4|12012.9|12032.5|12031.3|12009.2|12007.7|6938
1672164000000|2022-12-27 18:00:00|12014.5|12013|12031.5|12030|12034.4|12032.9|12012.1|12010.6|6400
1672167600000|2022-12-27 19:00:00|12031.4|12029.9|12031.1|12029.6|12037.3|12035.8|12021|12019.5|5532
1672171200000|2022-12-27 20:00:00|12031|12030.1|12028.3|12026.8|12033.4|12031.7|12023.1|12021.2|6156
1672174800000|2022-12-27 21:00:00|12028.1|12026.6|12031.7|12020.7|12037.2|12032.1|12026.3|12020.7|2931
1672178400000|2022-12-27 22:00:00|12030.3|12019.3|12032.9|12021.9|12037.2|12026.2|12029.9|12018.9|622
1672182000000|2022-12-27 23:00:00|12033.9|12022.9|12027.8|12025.1|12035.1|12029.6|12025.7|12021.1|4665
1672185600000|2022-12-28 00:00:00|12027.7|12025.3|12021.7|12020.2|12032.5|12030.3|12008.9|12007.2|7683
1672189200000|2022-12-28 01:00:00|12022.1|12020|12027.9|12026.4|12032.3|12030.8|12017.5|12016|8686
1672192800000|2022-12-28 02:00:00|12027.8|12026.3|12011.8|12010.3|12028.1|12026.6|12011.3|12009.7|7085
1672196400000|2022-12-28 03:00:00|12011.7|12010.2|12006.7|12005.2|12016.9|12015.4|12003.1|12001.6|6468
1672200000000|2022-12-28 04:00:00|12006.5|12005|12025.6|12024.1|12025.8|12024.3|12006|12004.5|5228
1672203600000|2022-12-28 05:00:00|12025.7|12024.2|12026.4|12024.9|12030.2|12028.7|12022.4|12020.9|4615
1672207200000|2022-12-28 06:00:00|12026.3|12024.8|12033.6|12032.1|12040.7|12039.2|12024.2|12022.7|5710
1672210800000|2022-12-28 07:00:00|12032.8|12031.3|12045.8|12044.3|12055.5|12054|12026.5|12024.7|7773
1672214400000|2022-12-28 08:00:00|12045.7|12044.2|12022|12020.5|12054.7|12053.2|12020.9|12019.4|8590
1672218000000|2022-12-28 09:00:00|12022.1|12020.6|12030.4|12028.9|12034.8|12033.3|12018.5|12017|7088
1672221600000|2022-12-28 10:00:00|12030.5|12029|12062.4|12060.9|12063.3|12061.8|12027.3|12025.8|7072
1672225200000|2022-12-28 11:00:00|12062.7|12061.2|12077.7|12076.2|12091.2|12089.7|12060.3|12058.8|6934
1672228800000|2022-12-28 12:00:00|12078.1|12076|12088.7|12087.2|12097.1|12095.6|12075.6|12074.4|8803
1672232400000|2022-12-28 13:00:00|12088.6|12087.1|12085|12083.5|12101.1|12099.7|12074.3|12072.8|8511
1672236000000|2022-12-28 14:00:00|12085.1|12083.6|12109.4|12107.9|12126.8|12125.3|12080.1|12078.7|10484
1672239600000|2022-12-28 15:00:00|12109.3|12107.8|12035.8|12034.9|12117.4|12115.9|12031.5|12030|12339
1672243200000|2022-12-28 16:00:00|12036.2|12034.7|12033|12031.5|12040.6|12039.6|12023.2|12021.7|8729
1672246800000|2022-12-28 17:00:00|12032.9|12031.4|12044.9|12043.4|12046.5|12045|12024.4|12022.9|7029
1672250400000|2022-12-28 18:00:00|12045.4|12043.9|12026.9|12026|12055.1|12053.6|12026.7|12025.8|6558
1672254000000|2022-12-28 19:00:00|12027|12026.1|12027.9|12027|12037|12035.9|12023|12021.5|5253
1672257600000|2022-12-28 20:00:00|12027.5|12026.6|12017.4|12015.9|12028.6|12027.1|12017.3|12015.9|5269
1672261200000|2022-12-28 21:00:00|12017.6|12016.1|12020.5|12015.8|12022.8|12021.3|12017.6|12015.6|3257
1672264800000|2022-12-28 22:00:00|12020.7|12014.3|12023|12012|12029.7|12018.7|12019.6|12011.1|13506
1672268400000|2022-12-28 23:00:00|12022.6|12012.4|12028.9|12027.4|12034.4|12031.1|12021.8|12011.5|6808
1672272000000|2022-12-29 00:00:00|12029.8|12028.3|12041|12039.5|12044.4|12042.5|12029.5|12027.7|5183
1672275600000|2022-12-29 01:00:00|12041.1|12039.6|12041.5|12040|12051.9|12050.4|12038.6|12037.1|5861
1672279200000|2022-12-29 02:00:00|12041.8|12039.6|12039.6|12038.1|12046.8|12045.3|12039.6|12038.1|4659
1672282800000|2022-12-29 03:00:00|12039.7|12038.2|12038.4|12036.9|12040.9|12039.4|12034|12032.4|4326
1672286400000|2022-12-29 04:00:00|12038.6|12037.1|12037.5|12036|12039.1|12037.6|12028.7|12027.2|3868
1672290000000|2022-12-29 05:00:00|12037.6|12036.1|12039|12037.5|12044|12042.4|12032.9|12031.2|5000
1672293600000|2022-12-29 06:00:00|12039.1|12037.6|12027.9|12026.4|12042.1|12040.6|12023.3|12021.8|5015
1672297200000|2022-12-29 07:00:00|12027.6|12025.5|12035|12033.5|12036.1|12034.6|12015.6|12014.1|5853
1672300800000|2022-12-29 08:00:00|12035.2|12033.7|12038.5|12037|12049.2|12047.7|12030.6|12029.1|7505
1672304400000|2022-12-29 09:00:00|12038.7|12037.2|12056.1|12054.6|12064.2|12062.8|12038.7|12037.2|7417
1672308000000|2022-12-29 10:00:00|12056.2|12054.7|12036|12034.5|12056.4|12055.2|12027.6|12026|7618
1672311600000|2022-12-29 11:00:00|12035.9|12034.4|12030.2|12028.7|12038.1|12036.6|12023|12021.5|6616
1672315200000|2022-12-29 12:00:00|12030.4|12028.9|12035.7|12034.2|12037.9|12036.7|12020.4|12019|6915
1672318800000|2022-12-29 13:00:00|12035.5|12034|12050.5|12049|12060.5|12059|12023.5|12022|10015
1672322400000|2022-12-29 14:00:00|12050.6|12049.1|12043.6|12042.1|12079.6|12078.1|12033.7|12032.2|10938
1672326000000|2022-12-29 15:00:00|12043.5|12042|12055.1|12053.6|12070.4|12068.9|12023.6|12022.3|11228
1672329600000|2022-12-29 16:00:00|12055.2|12053.7|12059|12057.5|12070.6|12069.1|12049.2|12047.7|8145
1672333200000|2022-12-29 17:00:00|12059.2|12057.7|12069.4|12067.9|12076.7|12075.2|12052|12050.5|6701
1672336800000|2022-12-29 18:00:00|12069.5|12068|12068.1|12066.6|12072.3|12070.8|12057.8|12056.3|6190
1672340400000|2022-12-29 19:00:00|12068|12066.5|12072.2|12070.7|12075.2|12073.7|12062.9|12061.4|5189
1672344000000|2022-12-29 20:00:00|12072.3|12070.8|12067.3|12065.8|12072.7|12070.8|12061.2|12059.5|6331
1672347600000|2022-12-29 21:00:00|12067.5|12066|12057.7|12053.1|12073.1|12071.6|12054.9|12049|2780
1672351200000|2022-12-29 22:00:00|12062|12051|12061|12050|12072.4|12061.4|12057.5|12046.8|1004
1672354800000|2022-12-29 23:00:00|12062.8|12051.8|12056.7|12054.2|12063.1|12056.7|12049.4|12045.2|4539
1672358400000|2022-12-30 00:00:00|12056.8|12054.4|12066.8|12065.3|12067.4|12065.9|12053.2|12051.4|6316
1672362000000|2022-12-30 01:00:00|12066.4|12064.9|12060.3|12058.8|12067.8|12066.3|12052.8|12050|6072
1672365600000|2022-12-30 02:00:00|12060.2|12058.7|12050.9|12049.4|12060.3|12058.8|12041.8|12040.3|4643
1672369200000|2022-12-30 03:00:00|12051|12049.5|12046.6|12045.1|12056.4|12054.8|12044.9|12043.4|5399
1672372800000|2022-12-30 04:00:00|12045.7|12044.2|12046|12044.5|12047.1|12045.6|12039.5|12037.7|4308
1672376400000|2022-12-30 05:00:00|12045.9|12044.4|12045|12043.5|12056.9|12055|12043.9|12042.4|5216
1672380000000|2022-12-30 06:00:00|12044.8|12043.3|12046|12044.5|12055.3|12053.4|12039|12037.5|5952
1672383600000|2022-12-30 07:00:00|12046.4|12044.2|12068|12066.5|12072.8|12071|12029.5|12028.2|6025
1672387200000|2022-12-30 08:00:00|12067.9|12066.4|12057.6|12055.3|12076.4|12074.5|12050.8|12049.3|8819
1672390800000|2022-12-30 09:00:00|12057.2|12055.7|12032.8|12031.3|12058.5|12056.3|12028|12026.5|7750
1672394400000|2022-12-30 10:00:00|12032.7|12031.2|12047.8|12046.3|12059.4|12057.9|12030.8|12029.3|7627
1672398000000|2022-12-30 11:00:00|12047.9|12046.4|12040|12038.5|12066.5|12065|12034.8|12033.3|7387
1672401600000|2022-12-30 12:00:00|12039.9|12038.4|12033.7|12032.2|12055.9|12054.4|12031.1|12029.6|7482
1672405200000|2022-12-30 13:00:00|12033.6|12032.1|12053.2|12051.7|12056.9|12055.4|12010.4|12009.3|9180
1672408800000|2022-12-30 14:00:00|12053.4|12051.9|12076.8|12075.3|12108.5|12107|12051|12049.3|14034
1672412400000|2022-12-30 15:00:00|12076.9|12075.4|12030.1|12028.6|12080.8|12079.1|12016.8|12015.1|16260
1672416000000|2022-12-30 16:00:00|12030|12028.5|12076.5|12075|12082.4|12080.6|12026.4|12024.9|10888
1672419600000|2022-12-30 17:00:00|12076.9|12074.7|12099.2|12097.7|12101|12099.5|12070.2|12068.4|10139
1672423200000|2022-12-30 18:00:00|12100.7|12099.2|12068.2|12066.7|12100.7|12099.2|12068|12066.2|12944
1672426800000|2022-12-30 19:00:00|12068.6|12066.4|12065.3|12063.1|12082.5|12080.3|12061.1|12058.8|10491
1672430400000|2022-12-30 20:00:00|12065.2|12063|12090.8|12087.8|12091.1|12088.7|12064.1|12062.4|11003
1672434000000|2022-12-30 21:00:00|12091|12088.1|12102.6|12091.6|12115.7|12104.7|12084.9|12080.9|6401
1672606800000|2023-01-01 21:00:00|12102.9|12086.9|12102.9|12086.9|12102.9|12086.9|12102.9|12086.9|1
1672610400000|2023-01-01 22:00:00|12100.4|12089.4|12087.9|12076.9|12100.4|12089.4|12087.9|12076.9|2
1672614000000|2023-01-01 23:00:00|12081.1|12065.1|12109|12093|12112.3|12096.3|12072.8|12056.8|694
1672617600000|2023-01-02 00:00:00|12108.6|12092.6|12093.4|12082.6|12111.5|12095.5|12091.6|12077.4|1202
1672621200000|2023-01-02 01:00:00|12094.2|12082.2|12096.3|12080.3|12110.7|12094.7|12091.5|12075.5|1567
1672624800000|2023-01-02 02:00:00|12098.5|12082.5|12084|12068|12099.8|12083.8|12083.2|12067.2|705
1672628400000|2023-01-02 03:00:00|12083.8|12067.8|12083.7|12067.7|12090|12074|12081.3|12065.3|861
1672632000000|2023-01-02 04:00:00|12083.6|12067.6|12084|12073|12088.5|12077.5|12080.5|12066.6|870
1672635600000|2023-01-02 05:00:00|12083.5|12072.5|12081.8|12070.8|12085.8|12074.8|12079.1|12068.1|1062
1672639200000|2023-01-02 06:00:00|12081.6|12070.6|12082.2|12071.2|12084.6|12073.6|12071.6|12060.6|2309
1672642800000|2023-01-02 07:00:00|12080.4|12069.4|12067.9|12059.2|12084.8|12073.8|12063.4|12055.6|3767
1672646400000|2023-01-02 08:00:00|12071.6|12060.6|12055.7|12044.7|12083.2|12072.2|12050.4|12039.4|7969
1672650000000|2023-01-02 09:00:00|12054.8|12043.8|12048.9|12043.4|12065.6|12054.6|12048|12038|9978
1672653600000|2023-01-02 10:00:00|12048.8|12043.5|12055|12049|12057|12053.8|12048|12042.2|8282
1672657200000|2023-01-02 11:00:00|12054.9|12049.1|12054.6|12049.9|12057.2|12051.8|12051.9|12045|3876
1672660800000|2023-01-02 12:00:00|12054.5|12050.1|12053.9|12050.2|12055.3|12052.3|12051.4|12049|3779
1672664400000|2023-01-02 13:00:00|12053.8|12050.1|12053.2|12049.6|12055.1|12051.4|12051.7|12048.3|2661
1672668000000|2023-01-02 14:00:00|12052.7|12049.8|12053|12049.1|12055.7|12051.2|12051.6|12048.6|2415
1672671600000|2023-01-02 15:00:00|12053.1|12049.6|12046|12042|12055.1|12050.9|12045.4|12041.1|3188
1672675200000|2023-01-02 16:00:00|12046.3|12042.1|12050.1|12044.4|12052.9|12046|12037.4|12031.1|9645
1672678800000|2023-01-02 17:00:00|12050|12044.3|12052.4|12043.2|12054.2|12046.2|12048.7|12039.5|2491
1672682400000|2023-01-02 18:00:00|12052.5|12043|12052.7|12042|12054.4|12044.4|12048.9|12039.8|2997
1672686000000|2023-01-02 19:00:00|12052.5|12041.9|12052|12041.4|12053.1|12043.3|12049|12038.9|1565
1672689600000|2023-01-02 20:00:00|12052.4|12041.6|12053.4|12042.4|12055.3|12044.5|12050.7|12040.3|829
1672693200000|2023-01-02 21:00:00|12053.7|12042.7|12051.5|12044.1|12056.9|12046.2|12051.1|12040.1|802
1672696800000|2023-01-02 22:00:00|12051.4|12043.9|12054|12044.6|12055.3|12047|12047.5|12038.3|661
1672700400000|2023-01-02 23:00:00|12054.7|12043.7|12064.9|12062|12081.9|12072.3|12051.7|12043.4|9447
1672704000000|2023-01-03 00:00:00|12064.4|12061.9|12054.9|12053.4|12067.1|12065.2|12049.5|12047.9|4791
1672707600000|2023-01-03 01:00:00|12055|12053.5|12051.9|12050.4|12057|12055.5|12036|12034|10107
1672711200000|2023-01-03 02:00:00|12052|12050.5|12079.8|12078.3|12085|12083.5|12050.5|12048.9|6888
1672714800000|2023-01-03 03:00:00|12079.7|12078.2|12075.1|12073.6|12085.9|12084.4|12071.3|12069.5|6571
1672718400000|2023-01-03 04:00:00|12074.9|12073.4|12073.7|12072.2|12085.6|12084.1|12073|12071.5|4702
1672722000000|2023-01-03 05:00:00|12073.6|12072.1|12070.2|12068.7|12078.3|12076.7|12064|12062.5|6409
1672725600000|2023-01-03 06:00:00|12070.3|12068.8|12063.8|12062.3|12075.6|12074.1|12058.8|12057|6998
1672729200000|2023-01-03 07:00:00|12063.7|12062.2|12029.4|12027.9|12080.2|12078.9|12022.9|12021.5|8956
1672732800000|2023-01-03 08:00:00|12029.5|12028|11913.2|11911.7|12033.3|12031.8|11912.5|11911|14214
1672736400000|2023-01-03 09:00:00|11913.3|11911.8|11941.5|11939|11942.2|11940.3|11901.3|11899.8|7319
1672740000000|2023-01-03 10:00:00|11924.8|11923.3|11909.9|11908.4|11936.7|11934.9|11906.1|11904.6|8683
1672743600000|2023-01-03 11:00:00|11909.8|11908.3|11931.9|11931|11946.4|11944.9|11907.6|11906.1|7271
1672747200000|2023-01-03 12:00:00|11932.1|11930.6|11956.7|11955.2|11975.1|11973.6|11924.7|11923.2|7695
1672750800000|2023-01-03 13:00:00|11956.5|11955|11993.8|11992.3|12010.7|12009.2|11949|11947.5|9592
1672754400000|2023-01-03 14:00:00|11993.9|11992.4|12030.9|12029.4|12058.5|12057|11983.9|11982.6|11562
1672758000000|2023-01-03 15:00:00|12031|12029.5|12009.8|12008.3|12037.8|12036.4|12004.2|12003|12205
1672761600000|2023-01-03 16:00:00|12009.9|12008.4|11969.6|11968.1|12012.5|12011.2|11956.9|11955.5|10378
1672765200000|2023-01-03 17:00:00|11969.7|11968.2|11965.4|11963.9|11980.2|11978.7|11953.7|11952.2|7070
1672768800000|2023-01-03 18:00:00|11965.2|11963.7|11980.2|11979.3|11988.5|11987|11963|11961.6|5909
1672772400000|2023-01-03 19:00:00|11980.3|11979.4|11984.8|11983.3|11985.9|11984.8|11975|11973.5|5085
1672776000000|2023-01-03 20:00:00|11985.1|11983.6|11973.7|11972.2|11992.4|11990.9|11971|11969.8|5427
1672779600000|2023-01-03 21:00:00|11973.8|11972.3|11971.7|11962.2|11975.6|11972.8|11965.9|11960.7|3194
1672783200000|2023-01-03 22:00:00|11972.3|11961.3|11977.8|11966.8|11979.5|11968.5|11970.8|11960.8|3162
1672786800000|2023-01-03 23:00:00|11976.2|11965.2|11967.9|11965|11981.3|11971.7|11959.5|11956.6|8111
1672790400000|2023-01-04 00:00:00|11967.8|11965.1|11990.7|11989.2|11995.4|11993.9|11967|11964.5|6254
1672794000000|2023-01-04 01:00:00|11991.1|11989.6|11994.8|11993.3|11997.5|11996|11983.7|11982.2|7471
1672797600000|2023-01-04 02:00:00|11994.7|11993.2|11985.7|11984.2|12002|12000.6|11984.5|11983.3|5416
1672801200000|2023-01-04 03:00:00|11985.8|11984.3|11989.9|11988.4|11992.1|11990.6|11985.7|11984.2|3899
1672804800000|2023-01-04 04:00:00|11990|11988.5|11992.9|11991.4|11996.7|11995.2|11983.5|11982|4392
1672808400000|2023-01-04 05:00:00|11992.8|11991.3|11985.5|11984|12001.7|12000.1|11979.6|11978.1|6127
1672812000000|2023-01-04 06:00:00|11985.1|11983.6|11987.1|11985.6|11991.7|11990.2|11972.3|11970.8|6048
1672815600000|2023-01-04 07:00:00|11986|11984.5|12027.4|12025.9|12041.5|12040|11984.9|11983.4|10131
1672819200000|2023-01-04 08:00:00|12027.2|12025.7|12045.8|12044.3|12087.4|12085.9|12026.4|12024.9|13291
1672822800000|2023-01-04 09:00:00|12045.9|12044.4|12061|12059.5|12078.1|12076.6|12039.6|12038.1|8948
1672826400000|2023-01-04 10:00:00|12061.1|12059.6|12068.3|12066.8|12082.6|12081.1|12052.6|12051.3|8171
1672830000000|2023-01-04 11:00:00|12067.9|12066.4|12056|12053.9|12088.6|12087.1|12039.1|12037.2|7706
1672833600000|2023-01-04 12:00:00|12055.7|12053.8|12049.6|12048.1|12063.6|12062.4|12035.3|12034.1|8156
1672837200000|2023-01-04 13:00:00|12049.7|12048.2|12057.2|12055.7|12065.4|12063.9|12030.2|12028.7|9788
1672840800000|2023-01-04 14:00:00|12057.1|12055.6|12075|12064|12075.7|12073|12040.1|12038.6|11451
1672844400000|2023-01-04 15:00:00|12074.8|12063.8|12045.8|12044.3|12074.8|12067.1|12014.8|12013.3|16909
1672848000000|2023-01-04 16:00:00|12045.9|12044.4|12060.6|12059.7|12060.9|12059.8|12020.2|12018.7|10559
1672851600000|2023-01-04 17:00:00|12061.6|12060.1|12066.8|12065.3|12077.6|12076.1|12057.3|12056|7331
1672855200000|2023-01-04 18:00:00|12066.7|12065.2|12072.2|12061.2|12078.2|12072.3|12061|12059.5|6519
1672858800000|2023-01-04 19:00:00|12072|12061|12059.9|12059|12072.7|12068.2|12042.9|12039.9|12804
1672862400000|2023-01-04 20:00:00|12059.8|12058.4|12059.6|12058.1|12068|12066.5|12055.6|12054.5|8667
1672866000000|2023-01-04 21:00:00|12060|12058.5|12057.6|12052.9|12068|12058.7|12055.7|12048.3|4203
1672869600000|2023-01-04 22:00:00|12058.6|12052.4|12068.7|12057.7|12069.8|12058.8|12058.5|12050.4|2202
1672873200000|2023-01-04 23:00:00|12067.8|12056.8|12057.6|12055.2|12070.3|12060|12056.9|12053.8|5535
1672876800000|2023-01-05 00:00:00|12057.3|12055.5|12074.2|12072.7|12079.4|12076.7|12051.4|12049.9|7053
1672880400000|2023-01-05 01:00:00|12074.1|12072.6|12064.1|12062.6|12078.6|12077|12062.1|12060.2|8160
1672884000000|2023-01-05 02:00:00|12063.9|12062.4|12049.2|12047.7|12064.2|12062.7|12044.7|12042.9|6553
1672887600000|2023-01-05 03:00:00|12049.1|12047.6|12037.6|12036.1|12051.3|12049.8|12036.2|12034.7|5434
1672891200000|2023-01-05 04:00:00|12037.5|12036|12039|12037.5|12042.2|12040.7|12033.4|12031.9|4478
1672894800000|2023-01-05 05:00:00|12038.6|12037.1|12038.3|12036.8|12042.4|12040.7|12031.9|12030.3|4932
1672898400000|2023-01-05 06:00:00|12038.4|12036.9|12025|12022.8|12051.8|12050.2|12024.6|12022.8|5756
1672902000000|2023-01-05 07:00:00|12024.2|12022.7|12008.7|12007.2|12033.1|12031|12000.7|11999.2|7635
1672905600000|2023-01-05 08:00:00|12008.5|12007|12021.4|12019.9|12028.4|12026.9|12000.8|11999.5|10537
1672909200000|2023-01-05 09:00:00|12021.3|12019.8|12031.3|12029.8|12034.8|12033.3|12010.1|12008.6|8351
1672912800000|2023-01-05 10:00:00|12031.4|12029.9|12026.4|12024.9|12039.1|12037.6|12020.5|12019|6789
1672916400000|2023-01-05 11:00:00|12026.1|12025.2|12023.4|12021.9|12029.5|12028|12012.8|12011.3|6534
1672920000000|2023-01-05 12:00:00|12023.6|12022.1|12002.8|12001.3|12036.6|12035.1|12000.7|11999.2|6620
1672923600000|2023-01-05 13:00:00|12002.9|12001.4|11920.8|11919.3|12016.1|12013.5|11918.1|11916.6|15120
1672927200000|2023-01-05 14:00:00|11920.6|11919.1|11908.6|11907.1|11929.1|11928.2|11904.2|11902.7|13767
1672930800000|2023-01-05 15:00:00|11908.2|11906.7|11881.8|11880.3|11929.6|11927|11873.8|11872.7|14550
1672934400000|2023-01-05 16:00:00|11881.6|11880.7|11901.4|11899.9|11911.3|11909.9|11879.2|11878|10881
1672938000000|2023-01-05 17:00:00|11901.5|11900|11908.4|11906.9|11920.8|11919.1|11900.3|11898.8|7918
1672941600000|2023-01-05 18:00:00|11908.5|11907|11929.9|11929|11936.2|11934.8|11897.7|11896.6|8719
1672945200000|2023-01-05 19:00:00|11930|11928.5|11918.4|11916.9|11934.7|11933.3|11918|11916.6|6635
1672948800000|2023-01-05 20:00:00|11918.2|11917.3|11910.2|11909.3|11919.8|11918.9|11907.3|11905.8|5891
1672952400000|2023-01-05 21:00:00|11910.3|11909.4|11915.9|11904.9|11920.1|11911.6|11906.8|11903.7|2462
1672956000000|2023-01-05 22:00:00|11915.8|11904.8|11916.2|11905.2|11920.6|11909.6|11910.7|11899.7|3529
1672959600000|2023-01-05 23:00:00|11916.4|11905.4|11911|11907|11922.8|11913|11908.1|11904.9|13215
1672963200000|2023-01-06 00:00:00|11911.1|11906.9|11925.9|11923.7|11926.5|11924|11909.2|11906.1|20115
1672966800000|2023-01-06 01:00:00|11925.8|11923.8|11920|11917.8|11930.4|11927.6|11913.6|11911.2|14634
1672970400000|2023-01-06 02:00:00|11920.3|11917.7|11926.1|11924.6|11932.5|11929.9|11919.6|11917.7|10422
1672974000000|2023-01-06 03:00:00|11926.3|11924.8|11929.6|11928.1|11936.9|11935.2|11925.1|11923.6|5895
1672977600000|2023-01-06 04:00:00|11930.1|11927.8|11924.4|11922.9|11935.4|11933.7|11922.3|11920.8|4767
1672981200000|2023-01-06 05:00:00|11924.5|11923|11904.8|11903.3|11926.4|11924.6|11899.7|11898.1|6942
1672984800000|2023-01-06 06:00:00|11905|11903.5|11907.9|11906.4|11922.2|11920.7|11904.5|11902.8|5495
1672988400000|2023-01-06 07:00:00|11907.4|11905.9|11891.7|11890.2|11927.3|11925.8|11886.6|11885.1|9372
1672992000000|2023-01-06 08:00:00|11891.8|11890.3|11887.6|11886.1|11918.4|11916.9|11875.3|11874.1|9430
1672995600000|2023-01-06 09:00:00|11887.4|11885.9|11859.4|11857|11889.9|11888.5|11854.6|11853.1|8473
1672999200000|2023-01-06 10:00:00|11859.5|11856.9|11856|11854.5|11869.3|11867.7|11851|11849.5|7276
1673002800000|2023-01-06 11:00:00|11856.1|11854.6|11848.4|11846.9|11865.9|11864.4|11841.9|11840.6|7256
1673006400000|2023-01-06 12:00:00|11848.7|11847.2|11860.2|11858.7|11866.2|11864.7|11846.3|11844.8|6842
1673010000000|2023-01-06 13:00:00|11860.3|11858.8|11927.1|11925.6|11930.4|11928.9|11848.1|11845.8|16953
1673013600000|2023-01-06 14:00:00|11927.2|11925.7|11899.3|11892.9|11930|11928.5|11879.4|11877.9|15283
1673017200000|2023-01-06 15:00:00|11904.1|11893.7|12046.9|12046|12054.8|12053.3|11904.1|11893.7|18638
1673020800000|2023-01-06 16:00:00|12047|12046.1|12063.8|12062.3|12068.5|12067.2|12035.7|12034.2|11730
1673024400000|2023-01-06 17:00:00|12063.7|12062.2|12085.6|12084.1|12085.9|12084.4|12060.5|12059|6839
1673028000000|2023-01-06 18:00:00|12085.7|12084.2|12083|12081.5|12088.3|12087.3|12071.4|12070.1|6488
1673031600000|2023-01-06 19:00:00|12083.1|12081.6|12097.6|12096.1|12100.2|12099.1|12082.3|12081.1|4960
1673035200000|2023-01-06 20:00:00|12097.4|12095.9|12095.9|12095|12098.8|12097.6|12088.9|12087.4|5218
1673038800000|2023-01-06 21:00:00|12096.2|12094.7|12094.9|12093.4|12100.2|12097.4|12084|12073|5403
1673211600000|2023-01-08 21:00:00|12100.8|12084.8|12096.9|12075.9|12100.8|12084.8|12096.1|12075.1|52
1673215200000|2023-01-08 22:00:00|12099.5|12078.5|12097.5|12086.6|12102|12093.8|12093.5|12074.4|584
1673218800000|2023-01-08 23:00:00|12097.3|12086.3|12120.6|12119.1|12121.6|12119.8|12092.1|12084|5555
1673222400000|2023-01-09 00:00:00|12120.7|12119.2|12109.9|12108.4|12129.3|12127.8|12094.4|12093|5504
1673226000000|2023-01-09 01:00:00|12109.8|12108.3|12114.6|12113.1|12123.2|12121.7|12099.8|12098.3|7005
1673229600000|2023-01-09 02:00:00|12114.7|12113.2|12135.9|12134.4|12137.5|12136.2|12113.1|12111.6|6594
1673233200000|2023-01-09 03:00:00|12136|12134.5|12123.5|12122|12136.3|12134.8|12120.6|12119.1|4972
1673236800000|2023-01-09 04:00:00|12123.4|12121.9|12142.6|12141.1|12148.7|12147.5|12122.7|12121.2|3920
1673240400000|2023-01-09 05:00:00|12142.5|12141|12147.1|12145.6|12159.3|12157.6|12133.7|12132|5502
1673244000000|2023-01-09 06:00:00|12147.3|12145.8|12148.8|12146.7|12165.5|12164|12141.9|12140.4|6598
1673247600000|2023-01-09 07:00:00|12148.5|12147|12140.6|12139.1|12168.3|12166.8|12126.4|12124.9|10501
1673251200000|2023-01-09 08:00:00|12140.8|12139.3|12157.8|12156.3|12171.9|12170.4|12136.3|12134.8|11316
1673254800000|2023-01-09 09:00:00|12157.7|12156.2|12159.7|12158.2|12175|12173.7|12152.9|12151.4|9683
1673258400000|2023-01-09 10:00:00|12159.8|12158.3|12114.7|12113.8|12160.8|12159.2|12112.8|12111.5|8604
1673262000000|2023-01-09 11:00:00|12115.1|12113.6|12144.9|12143.4|12145.6|12144.1|12114.2|12112.7|7855
1673265600000|2023-01-09 12:00:00|12144.6|12143.1|12139.3|12137.8|12145.9|12144.5|12131.6|12130.2|7409
1673269200000|2023-01-09 13:00:00|12139.5|12138|12169.1|12167.6|12189.2|12187.7|12136.9|12135.4|11292
1673272800000|2023-01-09 14:00:00|12168.7|12167.8|12188.4|12186.9|12197.1|12195.6|12161.4|12159.9|12050
1673276400000|2023-01-09 15:00:00|12188.5|12187|12191.6|12190.7|12211|12209.5|12170.6|12169.7|11577
1673280000000|2023-01-09 16:00:00|12191.5|12190.6|12205.7|12204.2|12207.2|12205.7|12190.4|12189.4|9771
1673283600000|2023-01-09 17:00:00|12205.5|12204|12195.1|12194.2|12209.6|12208.4|12174.8|12173.6|7616
1673287200000|2023-01-09 18:00:00|12195.2|12194.3|12187.8|12186.3|12204.4|12203.2|12177|12175.5|7141
1673290800000|2023-01-09 19:00:00|12187.9|12186.4|12204.2|12203.3|12205.5|12204.3|12187.4|12185.9|7730
1673294400000|2023-01-09 20:00:00|12204.1|12203.2|12180.7|12179.8|12204.3|12203.2|12180.6|12179.3|9350
1673298000000|2023-01-09 21:00:00|12181|12179.5|12191.1|12180.1|12191.1|12185.1|12178.7|12177.2|3309
1673301600000|2023-01-09 22:00:00|12192.8|12181.8|12185.4|12179.9|12195|12184|12185.3|12175.9|2001
1673305200000|2023-01-09 23:00:00|12186|12179.5|12185.1|12182.9|12193.1|12187.9|12181.6|12171.8|6347
1673308800000|2023-01-10 00:00:00|12184.9|12183|12175.1|12173.6|12199.4|12197.6|12165.1|12162.8|6089
1673312400000|2023-01-10 01:00:00|12175|12173.5|12180.8|12179.3|12186.3|12184.4|12166.8|12165.1|6560
1673316000000|2023-01-10 02:00:00|12180.9|12179.4|12169.9|12168.4|12187.3|12185.8|12157.9|12156.4|8148
1673319600000|2023-01-10 03:00:00|12170|12168.5|12169|12167.5|12176.6|12175.1|12159.7|12157.7|7058
1673323200000|2023-01-10 04:00:00|12168.9|12167.4|12160.9|12159.4|12172.9|12171.5|12159.5|12158|4884
1673326800000|2023-01-10 05:00:00|12160.8|12159.3|12175.9|12174.4|12178.9|12177.3|12158.6|12157.1|5871
1673330400000|2023-01-10 06:00:00|12176|12174.5|12171.8|12170.3|12176.3|12174.8|12159.8|12158.3|6660
1673334000000|2023-01-10 07:00:00|12171.9|12170.4|12150.5|12149|12178.1|12176.6|12140.6|12139.1|9901
1673337600000|2023-01-10 08:00:00|12150.1|12149.2|12168.5|12167|12176.9|12175.4|12149.8|12148.3|9965
1673341200000|2023-01-10 09:00:00|12168.3|12166.8|12184.5|12183|12186.1|12184.2|12151.6|12150.1|9417
1673344800000|2023-01-10 10:00:00|12184.6|12183.1|12172.6|12171.1|12184.8|12183.3|12166.8|12165.3|7621
1673348400000|2023-01-10 11:00:00|12172.7|12171.2|12155.3|12154.4|12177.3|12175.8|12150.4|12148.9|7622
1673352000000|2023-01-10 12:00:00|12155.2|12154.3|12127.8|12126.9|12155.7|12154.5|12123.7|12122.7|7940
1673355600000|2023-01-10 13:00:00|12128|12127.1|12138.2|12136.7|12142.7|12141.3|12110.6|12109.4|9229
1673359200000|2023-01-10 14:00:00|12138.5|12137|12156.7|12155.2|12182|12180.5|12135.9|12134.4|16215
1673362800000|2023-01-10 15:00:00|12156.8|12155.3|12148.8|12147.3|12177.1|12175.6|12137.8|12136.3|15289
1673366400000|2023-01-10 16:00:00|12149|12147.5|12154|12152.5|12181.6|12180.7|12145.9|12144.8|11143
1673370000000|2023-01-10 17:00:00|12153.9|12152.4|12149.5|12148|12167|12165.5|12145.4|12144.3|7916
1673373600000|2023-01-10 18:00:00|12148.9|12147.9|12161.7|12160.8|12162.7|12161.5|12142.7|12141.4|6490
1673377200000|2023-01-10 19:00:00|12161.8|12160.9|12164.8|12163.3|12168.5|12167.4|12160.5|12159.2|5309
1673380800000|2023-01-10 20:00:00|12164.5|12163.6|12152.1|12150.6|12164.8|12163.6|12149|12147.8|5479
1673384400000|2023-01-10 21:00:00|12152.7|12151.8|12156.4|12145.4|12157.5|12154.3|12149.3|12144.5|3256
1673388000000|2023-01-10 22:00:00|12157.2|12146.2|12152.4|12141.4|12165.5|12154.5|12149.7|12140.8|1659
1673391600000|2023-01-10 23:00:00|12151.8|12140.8|12154.3|12152.8|12156.7|12154.9|12147.5|12136.5|4629
1673395200000|2023-01-11 00:00:00|12154.2|12152.7|12160.2|12158.7|12165.1|12163.6|12152.8|12151|5572
1673398800000|2023-01-11 01:00:00|12160|12158.5|12151.4|12149.9|12160.1|12158.6|12142.4|12140.9|6100
1673402400000|2023-01-11 02:00:00|12151|12149.5|12148.8|12147.3|12161.3|12159.5|12148.5|12147|5455
1673406000000|2023-01-11 03:00:00|12148.9|12147.4|12154.6|12153.1|12156|12154.5|12146.9|12145.4|4801
1673409600000|2023-01-11 04:00:00|12154.8|12153.3|12160.1|12158.6|12162.5|12161|12153.3|12151.8|4344
1673413200000|2023-01-11 05:00:00|12160.2|12158.7|12169.4|12167.9|12174.8|12173.3|12158.1|12156.8|4751
1673416800000|2023-01-11 06:00:00|12169.5|12168|12163.1|12161.6|12175.2|12173.7|12163.1|12161.6|4621
1673420400000|2023-01-11 07:00:00|12163.6|12162.1|12157.9|12156.4|12179.1|12177.6|12154.9|12153.4|8308
1673424000000|2023-01-11 08:00:00|12158|12156.5|12128.5|12127|12163.2|12161.7|12126.8|12125.3|9712
1673427600000|2023-01-11 09:00:00|12128.7|12127.2|12133.4|12131.9|12155.9|12154.4|12126.8|12125.6|9008
1673431200000|2023-01-11 10:00:00|12133.3|12131.8|12136.5|12135|12141.8|12140.3|12126.6|12125.1|7824
1673434800000|2023-01-11 11:00:00|12136.6|12135.1|12130.9|12129.4|12137.4|12135.9|12117.9|12116.7|7949
1673438400000|2023-01-11 12:00:00|12131|12129.5|12115.1|12113.6|12131.8|12130.3|12107|12105.5|7749
1673442000000|2023-01-11 13:00:00|12115.2|12113.7|12106.6|12105.7|12124|12122.9|12104.3|12102.9|8493
1673445600000|2023-01-11 14:00:00|12106.7|12105.8|12149.6|12148.1|12150.2|12149.2|12100.9|12099.6|11465
1673449200000|2023-01-11 15:00:00|12149.4|12148.5|12126.7|12125.8|12154.2|12153.2|12122.4|12121.2|11516
1673452800000|2023-01-11 16:00:00|12127.2|12126.3|12123.9|12122.4|12140.9|12139.6|12122.5|12121.3|7877
1673456400000|2023-01-11 17:00:00|12124|12122.5|12121.8|12120.3|12126.8|12125.6|12114.4|12113.2|6446
1673460000000|2023-01-11 18:00:00|12121.7|12120.2|12149.9|12148.4|12152|12149.8|12114.9|12112.4|8427
1673463600000|2023-01-11 19:00:00|12150.1|12148.6|12155.3|12154.4|12156.9|12156|12141.2|12139.9|6541
1673467200000|2023-01-11 20:00:00|12155.8|12154.3|12146.9|12145.4|12156|12154.6|12145|12144.1|6655
1673470800000|2023-01-11 21:00:00|12146.8|12145.3|12153|12143|12153|12151.3|12144.8|12143|3746
1673474400000|2023-01-11 22:00:00|12152.6|12141.6|12151|12140|12159|12148.5|12136.8|12125.8|3683
1673478000000|2023-01-11 23:00:00|12150.9|12139.9|12160|12157.5|12163.7|12161.6|12146.6|12135.6|6589
1673481600000|2023-01-12 00:00:00|12159.9|12157.6|12151.9|12150.4|12166.2|12164.7|12150.8|12149.3|6262
1673485200000|2023-01-12 01:00:00|12152.3|12150.8|12159.7|12158.2|12165.1|12163.5|12152|12150.5|6317
1673488800000|2023-01-12 02:00:00|12159.8|12158.3|12163.3|12161.8|12166.1|12164.6|12153.6|12152.1|4845
1673492400000|2023-01-12 03:00:00|12163.4|12161.9|12165.8|12164.3|12168.1|12166.6|12162|12160.5|3966
1673496000000|2023-01-12 04:00:00|12165.9|12164.4|12168.6|12167.1|12171|12169.5|12163.1|12161.6|3542
1673499600000|2023-01-12 05:00:00|12168.5|12167|12156.7|12155.2|12171.3|12169.8|12153.9|12152.4|3834
1673503200000|2023-01-12 06:00:00|12156.6|12155.1|12146.5|12145|12158.6|12156.8|12137.2|12135.7|5115
1673506800000|2023-01-12 07:00:00|12146.3|12144.8|12149.1|12147.6|12156.6|12155.1|12134.2|12133|8024
1673510400000|2023-01-12 08:00:00|12149.6|12148.1|12141.7|12140.2|12154.7|12153.2|12135.9|12134.4|8144
1673514000000|2023-01-12 09:00:00|12141.8|12140.3|12177.8|12176.3|12182.8|12181.3|12137.6|12136.1|8041
1673517600000|2023-01-12 10:00:00|12177.9|12176.4|12179.8|12178.3|12191.7|12190.2|12151.3|12149.8|7980
1673521200000|2023-01-12 11:00:00|12179.7|12178.2|12162|12160.5|12181.7|12180.2|12155.1|12153.6|6373
1673524800000|2023-01-12 12:00:00|12162.1|12160.6|12134.4|12132.9|12170.4|12168.9|12127.8|12126.3|9173
1673528400000|2023-01-12 13:00:00|12134.7|12133.2|12237.2|12235.4|12243.5|12242|12092.2|12081.2|21345
1673532000000|2023-01-12 14:00:00|12237.4|12235.6|12117.1|12115.6|12241|12239.4|12089.3|12087.8|19846
1673535600000|2023-01-12 15:00:00|12117.2|12115.7|12156.3|12154.8|12172.1|12170.6|12112.4|12110.9|17718
1673539200000|2023-01-12 16:00:00|12156.5|12155|12181.3|12179.8|12184.1|12182.6|12146.9|12145.9|12698
1673542800000|2023-01-12 17:00:00|12181.4|12179.9|12229.5|12228|12230.7|12229.2|12180.7|12179.2|9028
1673546400000|2023-01-12 18:00:00|12229.6|12228.1|12229.5|12228|12247.7|12246.2|12219.4|12217.9|9851
1673550000000|2023-01-12 19:00:00|12229.4|12227.9|12223.4|12222.5|12229.7|12228.6|12206.4|12205.2|7874
1673553600000|2023-01-12 20:00:00|12223.7|12222.2|12215.3|12213.8|12223.9|12223|12209.3|12207.8|7385
1673557200000|2023-01-12 21:00:00|12215.4|12213.9|12216.6|12206.3|12218.8|12216.9|12212|12206.3|3814
1673560800000|2023-01-12 22:00:00|12216.9|12205.9|12221.4|12210.4|12228.6|12217.6|12212.3|12201.3|1253
1673564400000|2023-01-12 23:00:00|12221|12210|12218.2|12215.4|12225.8|12220.2|12209.9|12200.4|6595
1673568000000|2023-01-13 00:00:00|12218.1|12215.5|12209.2|12207.7|12233.9|12232.2|12205|12203.5|8365
1673571600000|2023-01-13 01:00:00|12209.3|12207.8|12219.6|12218.1|12220.1|12218.3|12203.6|12201.8|8133
1673575200000|2023-01-13 02:00:00|12219.3|12217.8|12204.9|12203.4|12220.1|12218.6|12190.6|12188.9|8180
1673578800000|2023-01-13 03:00:00|12205.3|12203.2|12199.5|12198|12206.9|12205.2|12195.3|12193.8|4388
1673582400000|2023-01-13 04:00:00|12199.6|12198.1|12191|12189.5|12200.4|12198.9|12187.7|12186.2|3280
1673586000000|2023-01-13 05:00:00|12191.1|12189.6|12181.9|12180.4|12194.6|12193.1|12176.7|12175.2|5271
1673589600000|2023-01-13 06:00:00|12182.2|12180.7|12203.7|12198.7|12209|12207.5|12181.6|12180.1|6778
1673593200000|2023-01-13 07:00:00|12203.8|12198.8|12213.6|12212.1|12214.1|12212.6|12189.2|12187.5|9230
1673596800000|2023-01-13 08:00:00|12213.7|12212.2|12233.7|12232.2|12249.6|12248.1|12198.7|12197.2|11163
1673600400000|2023-01-13 09:00:00|12233.8|12232.3|12229|12227.5|12249.4|12247.9|12222.3|12220.8|8328
1673604000000|2023-01-13 10:00:00|12228.9|12227.4|12232|12230.5|12242|12240.5|12226.6|12225.1|7248
1673607600000|2023-01-13 11:00:00|12231.9|12230.4|12173.6|12172.7|12232.9|12231.4|12171.4|12170.1|8252
1673611200000|2023-01-13 12:00:00|12173.5|12172.6|12176.9|12175.4|12188.3|12186.8|12168.5|12167.1|7435
1673614800000|2023-01-13 13:00:00|12177.1|12175.6|12168.2|12166.7|12187.8|12186.3|12159.6|12158.1|9510
1673618400000|2023-01-13 14:00:00|12168.3|12166.8|12205.8|12194.8|12207.3|12202.8|12151.3|12149.8|11484
1673622000000|2023-01-13 15:00:00|12206.4|12195.4|12216|12215.1|12223|12221.6|12194.3|12186.6|12659
1673625600000|2023-01-13 16:00:00|12216.1|12214.6|12193.5|12192|12218.1|12216.8|12183.1|12181.6|9981
1673629200000|2023-01-13 17:00:00|12193.1|12191.6|12210.1|12208.6|12211.7|12210.2|12190.2|12188.7|7162
1673632800000|2023-01-13 18:00:00|12210.2|12208.7|12227.3|12226.4|12228.4|12227.2|12204.7|12203.2|6472
1673636400000|2023-01-13 19:00:00|12227.4|12226.5|12229.1|12227.6|12235.5|12234.3|12224.9|12223.6|5521
1673640000000|2023-01-13 20:00:00|12229.4|12227.9|12235|12233.5|12240.6|12239.1|12227.2|12225.7|4670
1673643600000|2023-01-13 21:00:00|12235.2|12233.7|12237.3|12226.3|12241.4|12238.3|12219.2|12208.2|7142
1673816400000|2023-01-15 21:00:00|12236.5|12220.5|12219.7|12203.7|12236.5|12220.5|12200.6|12184.6|69
1673820000000|2023-01-15 22:00:00|12220.1|12204.1|12235.6|12224.6|12237.6|12226.6|12214|12203|328
1673823600000|2023-01-15 23:00:00|12235.5|12224.5|12224.6|12222.2|12236.1|12232.7|12223.2|12220|7690
1673827200000|2023-01-16 00:00:00|12224.7|12222.3|12246.4|12244.9|12248.4|12246.9|12222.3|12220.4|5108
1673830800000|2023-01-16 01:00:00|12246.3|12244.8|12272.1|12270.6|12277.6|12276.1|12244.7|12243.2|6531
1673834400000|2023-01-16 02:00:00|12272.3|12270.8|12282.2|12280.7|12290.1|12288.6|12271.5|12270|5854
1673838000000|2023-01-16 03:00:00|12282.3|12280.8|12270.1|12268.6|12282.9|12281.4|12267.2|12265.7|4648
1673841600000|2023-01-16 04:00:00|12270|12268.5|12259.1|12257.6|12274.1|12272.6|12256.4|12254.4|4184
1673845200000|2023-01-16 05:00:00|12259|12257.5|12264.2|12262.7|12268.5|12266.8|12258.7|12256.8|4390
1673848800000|2023-01-16 06:00:00|12264.3|12262.8|12243.1|12241.6|12265.4|12263.6|12234.3|12232.8|5864
1673852400000|2023-01-16 07:00:00|12243.2|12241.7|12231.9|12230.4|12243.9|12242.4|12222.6|12221.2|7195
1673856000000|2023-01-16 08:00:00|12231.5|12230|12177.4|12175.9|12231.5|12230|12177.1|12175.3|10702
1673859600000|2023-01-16 09:00:00|12177.3|12175.8|12201.3|12199.8|12210|12208.5|12172.2|12170.7|8198
1673863200000|2023-01-16 10:00:00|12201.1|12199.6|12215.9|12214.4|12226.7|12225|12200.2|12198.7|7195
1673866800000|2023-01-16 11:00:00|12216.2|12214.7|12205|12203.5|12224|12222.2|12200.5|12199|6040
1673870400000|2023-01-16 12:00:00|12204.9|12203.4|12188.3|12186.8|12206.6|12205.1|12184.2|12183.3|6257
1673874000000|2023-01-16 13:00:00|12188.2|12186.7|12194.1|12192.6|12203.7|12202.2|12181.1|12179.6|7129
1673877600000|2023-01-16 14:00:00|12194.2|12192.7|12201.5|12200|12212|12210.5|12191.3|12189.8|7453
1673881200000|2023-01-16 15:00:00|12201.4|12199.9|12205.8|12204.3|12209.1|12207.4|12190.1|12188.6|6119
1673884800000|2023-01-16 16:00:00|12205.9|12204.4|12208.5|12207|12210.3|12208.8|12196.4|12194.9|4858
1673888400000|2023-01-16 17:00:00|12208.4|12206.9|12191.7|12190.2|12212.4|12210.7|12190.2|12188.2|6629
1673892000000|2023-01-16 18:00:00|12191.8|12190.3|12188.7|12187.2|12193.4|12191.3|12183.8|12182.1|8192
1673895600000|2023-01-16 19:00:00|12188.6|12187.1|12195.8|12194.3|12198.9|12197|12188.4|12186.1|4458
1673899200000|2023-01-16 20:00:00|12196.1|12194|12196.5|12194.3|12199.9|12198.4|12192.7|12191.2|3496
1673902800000|2023-01-16 21:00:00|12196.2|12194|12199.7|12188.7|12201.4|12196.1|12192.6|12188.5|3725
1673906400000|2023-01-16 22:00:00|12203.2|12192.2|12207.8|12196.8|12212.5|12201.5|12203.2|12192.2|485
1673910000000|2023-01-16 23:00:00|12208.4|12197.4|12209.3|12207.8|12211.7|12207.8|12196.2|12194.3|7171
1673913600000|2023-01-17 00:00:00|12209.1|12207.6|12198.2|12196.7|12214.1|12212.3|12197.8|12196.1|4128
1673917200000|2023-01-17 01:00:00|12198.1|12196.6|12189|12187.5|12206.7|12205.2|12179.4|12177.9|7894
1673920800000|2023-01-17 02:00:00|12188.9|12187.4|12187.6|12186.1|12207.2|12205.7|12173.1|12171.5|6859
1673924400000|2023-01-17 03:00:00|12187.5|12186|12191.8|12190.3|12196.3|12194.8|12181.5|12180|4807
1673928000000|2023-01-17 04:00:00|12191.6|12190.1|12194.9|12193.4|12199.7|12197.8|12187.4|12185.6|4695
1673931600000|2023-01-17 05:00:00|12194.7|12193.2|12201.9|12200.4|12203.3|12201.8|12189.8|12188.4|5196
1673935200000|2023-01-17 06:00:00|12202.1|12200.6|12177.1|12168.4|12206.7|12205.5|12170.4|12166.9|6356
1673938800000|2023-01-17 07:00:00|12177|12168.2|12215.6|12214.1|12220.5|12219|12173.9|12166.5|10306
1673942400000|2023-01-17 08:00:00|12215.3|12213.8|12214.5|12213|12230|12228.5|12210.1|12208.6|10128
1673946000000|2023-01-17 09:00:00|12214.4|12212.9|12209.5|12208|12230.7|12229.7|12207.2|12205.7|8385
1673949600000|2023-01-17 10:00:00|12209.9|12207.7|12215|12213.5|12225.2|12222.2|12192.8|12191.3|8443
1673953200000|2023-01-17 11:00:00|12215.1|12213.6|12254.9|12254|12260|12258.6|12213.3|12212.1|8293
1673956800000|2023-01-17 12:00:00|12255|12254.1|12258.5|12257|12273.5|12272|12248.7|12247.2|9345
1673960400000|2023-01-17 13:00:00|12258.3|12256.8|12252.8|12251.3|12263.7|12262.2|12234.2|12232.7|12077
1673964000000|2023-01-17 14:00:00|12253|12251.5|12291.3|12289.8|12295.6|12294.1|12249.7|12248.2|12418
1673967600000|2023-01-17 15:00:00|12291.5|12290|12279.6|12278.1|12301.2|12299.7|12263.4|12261.9|16554
1673971200000|2023-01-17 16:00:00|12280|12278.5|12262.9|12261.4|12286.5|12285.5|12257.6|12256.1|10510
1673974800000|2023-01-17 17:00:00|12263|12261.5|12263.1|12261.6|12271.7|12270.5|12246.8|12245.4|7251
1673978400000|2023-01-17 18:00:00|12263|12261.5|12262.5|12261|12268.9|12267.4|12259.3|12257.8|5199
1673982000000|2023-01-17 19:00:00|12262.4|12260.9|12275.2|12273.7|12286.7|12285.4|12260.8|12259.5|6727
1673985600000|2023-01-17 20:00:00|12275.3|12273.8|12280.1|12278.6|12283.9|12282.4|12273.7|12272.2|6123
1673989200000|2023-01-17 21:00:00|12280.3|12278.8|12292.7|12281.7|12292.7|12291.1|12277.9|12276.4|3437
1673992800000|2023-01-17 22:00:00|12293.1|12282.1|12288.4|12281.8|12297|12286.2|12278.4|12267.4|1470
1673996400000|2023-01-17 23:00:00|12289.4|12281.2|12284.9|12282.5|12291.9|12286.6|12280.8|12276.6|3456
1674000000000|2023-01-18 00:00:00|12284.8|12282.6|12272.6|12271.1|12284.9|12282.9|12269.4|12267.9|5374
1674003600000|2023-01-18 01:00:00|12272.7|12271.2|12285.5|12284|12285.9|12284.3|12271.3|12269.8|5267
1674007200000|2023-01-18 02:00:00|12285.4|12283.9|12273.5|12271.8|12290.9|12289.4|12255.2|12252.4|13261
1674010800000|2023-01-18 03:00:00|12273.7|12271.9|12269.1|12267.6|12291.5|12289.7|12261.1|12259.3|16109
1674014400000|2023-01-18 04:00:00|12269.2|12267.7|12283.6|12282.1|12285.9|12284.4|12263.9|12262.2|6514
1674018000000|2023-01-18 05:00:00|12283.5|12282|12283.2|12281.7|12289|12287.5|12269.8|12268.2|6797
1674021600000|2023-01-18 06:00:00|12283.3|12281.8|12297.3|12286.3|12297.8|12295.7|12282.7|12281.2|7504
1674025200000|2023-01-18 07:00:00|12296.7|12285.7|12315.9|12314.4|12336.6|12335.1|12296|12285.7|12990
1674028800000|2023-01-18 08:00:00|12315.8|12314.3|12339.9|12338.4|12341.5|12340|12311.5|12310|11949
1674032400000|2023-01-18 09:00:00|12340|12338.5|12360.5|12358|12364.6|12362.7|12324.3|12322.8|10921
1674036000000|2023-01-18 10:00:00|12360.1|12358.6|12349.6|12348.1|12362.6|12361.1|12338.2|12337|8871
1674039600000|2023-01-18 11:00:00|12349.7|12348.2|12373.5|12372|12389.4|12387.9|12344.8|12343.3|8566
1674043200000|2023-01-18 12:00:00|12373.2|12371.7|12370.3|12368.8|12378.4|12376.9|12353.7|12352.2|8577
1674046800000|2023-01-18 13:00:00|12370.2|12368.7|12396|12394.5|12422.6|12421.1|12366.4|12364.9|17397
1674050400000|2023-01-18 14:00:00|12395.9|12394.4|12412.6|12411.1|12436.7|12435.2|12387.2|12385.7|16955
1674054000000|2023-01-18 15:00:00|12412.4|12410.9|12395.1|12393.6|12417.9|12416.4|12385|12383.5|13916
1674057600000|2023-01-18 16:00:00|12395.2|12393.7|12368.5|12367|12395.2|12393.7|12353.8|12352.3|10622
1674061200000|2023-01-18 17:00:00|12368.6|12367.1|12346.5|12345|12368.9|12367.4|12331.8|12330.6|9646
1674064800000|2023-01-18 18:00:00|12346.9|12345.4|12337.7|12336.2|12349.3|12347.8|12329.1|12327.6|7302
1674068400000|2023-01-18 19:00:00|12338|12336.5|12342.2|12340.7|12344.8|12343.3|12328.3|12326.8|6417
1674072000000|2023-01-18 20:00:00|12341.8|12340.3|12338.9|12337.4|12343.8|12342.3|12333.2|12331.4|6502
1674075600000|2023-01-18 21:00:00|12339.1|12337.6|12351.8|12342.9|12353.6|12345.7|12337|12335.4|4005
1674079200000|2023-01-18 22:00:00|12353.3|12342.3|12350.6|12343.7|12358.4|12347.4|12347.1|12339.2|4246
1674082800000|2023-01-18 23:00:00|12352.3|12342.7|12348|12345.6|12353.4|12348.3|12343.8|12339.5|6365
1674086400000|2023-01-19 00:00:00|12348.2|12345.8|12321.3|12319.8|12351|12349.2|12320.5|12319|7070
1674090000000|2023-01-19 01:00:00|12321.4|12319.9|12337.5|12336|12337.6|12336.1|12319.4|12318|6660
1674093600000|2023-01-19 02:00:00|12337.4|12335.9|12330.9|12329.4|12338.5|12337|12320.8|12319.3|4715
1674097200000|2023-01-19 03:00:00|12330.7|12329.2|12334.8|12333.3|12347.1|12344.8|12329.7|12327.9|4377
1674100800000|2023-01-19 04:00:00|12334.9|12333.4|12332.9|12331.4|12339.8|12338.3|12331|12329.5|4470
1674104400000|2023-01-19 05:00:00|12333|12331.5|12332|12330.5|12336.9|12335.4|12328.5|12327.3|4467
1674108000000|2023-01-19 06:00:00|12331.9|12330.4|12328.4|12326.9|12345.4|12343.9|12324.8|12323.3|5245
1674111600000|2023-01-19 07:00:00|12328.5|12327|12334.8|12333.3|12345.8|12344.3|12313.6|12312.3|9180
1674115200000|2023-01-19 08:00:00|12334.9|12333.4|12330.9|12329.4|12350.6|12349.1|12325.2|12323.9|9680
1674118800000|2023-01-19 09:00:00|12331|12329.5|12337.8|12336.3|12347.5|12346|12325.5|12324|7973
1674122400000|2023-01-19 10:00:00|12337.7|12336.2|12337.6|12336.1|12341.7|12340.2|12320.1|12318.6|8458
1674126000000|2023-01-19 11:00:00|12337.7|12336.2|12353.1|12352.2|12359.9|12358.7|12323.6|12322.1|7809
1674129600000|2023-01-19 12:00:00|12353.4|12351.9|12333.8|12332.3|12357.3|12355.8|12330.9|12329.6|7839
1674133200000|2023-01-19 13:00:00|12333.7|12332.2|12350.3|12348.8|12357.4|12355.9|12316.3|12314.8|12106
1674136800000|2023-01-19 14:00:00|12350|12348.5|12353.8|12352.3|12358.8|12357.5|12337.1|12335.6|11929
1674140400000|2023-01-19 15:00:00|12353.7|12352.2|12359.7|12358.2|12366.5|12365|12339.5|12338.1|10877
1674144000000|2023-01-19 16:00:00|12359.5|12358.6|12365.2|12363.7|12376.9|12375.4|12353.1|12352|7999
1674147600000|2023-01-19 17:00:00|12364.9|12364|12373.4|12371.9|12378.3|12377.4|12361.5|12360|6865
1674151200000|2023-01-19 18:00:00|12373.2|12372.3|12382.2|12380.7|12391.1|12389.8|12366.9|12365.4|7081
1674154800000|2023-01-19 19:00:00|12381.8|12380.3|12392.3|12391.4|12395|12393.5|12377|12375.8|5939
1674158400000|2023-01-19 20:00:00|12392.2|12391.3|12387.8|12386.3|12398.3|12396.8|12387.4|12385.9|5750
1674162000000|2023-01-19 21:00:00|12387.7|12386.9|12395.5|12384.5|12397.2|12393.8|12387.5|12384.5|2915
1674165600000|2023-01-19 22:00:00|12395.2|12384.2|12394|12383.1|12398.4|12392.8|12391.8|12382.9|2636
1674169200000|2023-01-19 23:00:00|12393.4|12383.4|12393|12391.5|12399.9|12397.6|12391|12382.3|4249
1674172800000|2023-01-20 00:00:00|12393.4|12391.2|12386.8|12385.3|12398.4|12396.9|12381.2|12379.7|4281
1674176400000|2023-01-20 01:00:00|12386.9|12385.4|12386|12384.5|12397.1|12395.6|12377.6|12376.1|5192
1674180000000|2023-01-20 02:00:00|12386.1|12384.6|12388.3|12386.8|12394.8|12393.3|12381.7|12380.2|4358
1674183600000|2023-01-20 03:00:00|12388.2|12386.7|12381.8|12380.3|12389.3|12387.8|12379.9|12378.4|3057
1674187200000|2023-01-20 04:00:00|12381.9|12380.4|12369.7|12368.2|12382.8|12381.3|12369.4|12367.9|4549
1674190800000|2023-01-20 05:00:00|12369.8|12368.3|12379.8|12378.3|12380.5|12379|12365.8|12364.3|4312
1674194400000|2023-01-20 06:00:00|12379.9|12378.4|12370.8|12362.3|12383.6|12382.1|12366.1|12361.8|4148
1674198000000|2023-01-20 07:00:00|12369.3|12364.1|12364.8|12363.3|12375.7|12374.2|12352.5|12351|7800
1674201600000|2023-01-20 08:00:00|12364.9|12363.4|12355.2|12353.7|12381.9|12380.4|12351.8|12350.6|8385
1674205200000|2023-01-20 09:00:00|12355.1|12353.6|12342.2|12340.7|12358.3|12356.8|12339.3|12337.8|8089
1674208800000|2023-01-20 10:00:00|12342.1|12340.6|12367.6|12366.1|12371.9|12370.4|12337.2|12335.7|7632
1674212400000|2023-01-20 11:00:00|12367.5|12366|12354|12351.8|12369.7|12368.2|12352.6|12351.1|6165
1674216000000|2023-01-20 12:00:00|12353.4|12351.9|12354.2|12352.7|12361.5|12360|12342.6|12341.1|7092
1674219600000|2023-01-20 13:00:00|12354.3|12352.8|12342.2|12340.7|12361.8|12360.3|12335.9|12334.7|8237
1674223200000|2023-01-20 14:00:00|12342.1|12340.6|12364|12360.9|12367.1|12365.6|12336.8|12335.6|10494
1674226800000|2023-01-20 15:00:00|12363.8|12361.1|12370.7|12369.2|12396.4|12395.3|12357.4|12355.9|10318
1674230400000|2023-01-20 16:00:00|12370.8|12369.3|12372.2|12370.7|12385.4|12384.2|12367.3|12365.8|8077
1674234000000|2023-01-20 17:00:00|12372.1|12370.6|12387.3|12385.8|12392.8|12391.6|12370.1|12368.6|6316
1674237600000|2023-01-20 18:00:00|12387.4|12385.9|12392.1|12390.6|12398.5|12397|12374|12372.5|7593
1674241200000|2023-01-20 19:00:00|12391.9|12390.4|12397.2|12395.7|12402.2|12401|12391.3|12389.8|4570
1674244800000|2023-01-20 20:00:00|12397.3|12395.8|12395.2|12393.7|12405.2|12403.8|12391.7|12390.2|4683
1674248400000|2023-01-20 21:00:00|12395.1|12393.6|12398.9|12397.4|12405.3|12403.8|12393.9|12392.4|4166
1674421200000|2023-01-22 21:00:00|12405.1|12389.1|12405.5|12399|12409.9|12400|12396.5|12380.5|149
1674424800000|2023-01-22 22:00:00|12408.1|12396.4|12406.3|12400.9|12410.2|12403.2|12402.3|12392.6|762
1674428400000|2023-01-22 23:00:00|12405.5|12400.8|12407.9|12404.9|12415.5|12414|12403.9|12400.8|4292
1674432000000|2023-01-23 00:00:00|12407.6|12405.2|12425.5|12424|12426.4|12424.9|12404.5|12402.7|5423
1674435600000|2023-01-23 01:00:00|12425.4|12423.9|12427.1|12425.6|12435.3|12433.5|12421.2|12419.7|5543
1674439200000|2023-01-23 02:00:00|12427.3|12425.8|12426.2|12424.7|12433.7|12432.2|12423.2|12421.7|3556
1674442800000|2023-01-23 03:00:00|12426.5|12425|12433.8|12432.3|12448.8|12447.3|12426.5|12425|3595
1674446400000|2023-01-23 04:00:00|12433.9|12432.4|12426|12424.5|12434.1|12432.4|12421.4|12419.8|3718
1674450000000|2023-01-23 05:00:00|12425.8|12424.3|12414.7|12413.2|12429.2|12427.5|12414.7|12413.2|3549
1674453600000|2023-01-23 06:00:00|12414.6|12413.1|12418.2|12416.7|12426.8|12425.1|12409.5|12407.9|5928
1674457200000|2023-01-23 07:00:00|12418.1|12416.6|12418.2|12416.7|12433|12430.9|12395.2|12393.7|8292
1674460800000|2023-01-23 08:00:00|12417.8|12416.3|12413.4|12411.9|12424.1|12422.6|12401.8|12400.3|8297
1674464400000|2023-01-23 09:00:00|12413.3|12411.8|12407.1|12406.2|12425.1|12423.6|12405.6|12404.1|6513
1674468000000|2023-01-23 10:00:00|12407.2|12406.3|12372.8|12371.3|12409.6|12408.3|12371.7|12370.2|7321
1674471600000|2023-01-23 11:00:00|12372.6|12371.1|12354.6|12353.7|12374.8|12373.3|12351.1|12349.9|7548
1674475200000|2023-01-23 12:00:00|12355|12353.5|12366.8|12365.3|12373.8|12372.3|12351.3|12350.1|7121
1674478800000|2023-01-23 13:00:00|12366.7|12365.2|12346.7|12345.2|12371|12369.9|12336|12334.6|8772
1674482400000|2023-01-23 14:00:00|12346.6|12345.1|12349.2|12347.7|12356.6|12355.1|12331.5|12330|10113
1674486000000|2023-01-23 15:00:00|12349.4|12347.9|12371.5|12370|12377.9|12376.8|12324.5|12323|10561
1674489600000|2023-01-23 16:00:00|12371.6|12370.1|12370|12368.5|12388.5|12387.2|12361.7|12360.5|7994
1674493200000|2023-01-23 17:00:00|12370.1|12368.6|12369.5|12368|12374.9|12373.6|12363.8|12362.4|5849
1674496800000|2023-01-23 18:00:00|12369.4|12367.9|12372.6|12371.1|12388.8|12387.5|12368.6|12367.4|5509
1674500400000|2023-01-23 19:00:00|12372.5|12371|12366.3|12365.4|12376.8|12375.7|12356.5|12355.6|6005
1674504000000|2023-01-23 20:00:00|12366.7|12365.2|12374|12372.5|12376.3|12374.8|12364.5|12363|6658
1674507600000|2023-01-23 21:00:00|12373.9|12372.4|12384|12371.4|12384.3|12379.4|12371.1|12369.6|3211
1674511200000|2023-01-23 22:00:00|12385.8|12369.8|12385.3|12369.3|12410.4|12394.4|12378.2|12365.7|1504
1674514800000|2023-01-23 23:00:00|12385.1|12369.1|12379.6|12378.1|12394.5|12384.8|12376.8|12369.1|4804
1674518400000|2023-01-24 00:00:00|12380.1|12377.9|12379.2|12377.7|12383.1|12381.2|12374.6|12372.8|3978
1674522000000|2023-01-24 01:00:00|12379.3|12377.8|12389|12387.5|12391.5|12390|12377.1|12375.6|3790
1674525600000|2023-01-24 02:00:00|12389.1|12387.6|12388.6|12387.1|12392.1|12390.5|12386.5|12385|4625
1674529200000|2023-01-24 03:00:00|12388.5|12387|12382|12380.5|12392.1|12390.6|12380.8|12379|4385
1674532800000|2023-01-24 04:00:00|12381.9|12380.4|12384.9|12383.4|12385.6|12384.1|12375.7|12374.2|3744
1674536400000|2023-01-24 05:00:00|12385|12383.5|12387.6|12386.1|12395.1|12393.6|12382.7|12381.2|3022
1674540000000|2023-01-24 06:00:00|12387.5|12386|12403.4|12401.9|12409|12407.5|12387.3|12385.8|4259
1674543600000|2023-01-24 07:00:00|12402.8|12401.3|12405.4|12403.9|12413.6|12412.1|12385.3|12383.8|6365
1674547200000|2023-01-24 08:00:00|12405.5|12404|12393.3|12391.8|12414.8|12413.3|12388.6|12387.5|7129
1674550800000|2023-01-24 09:00:00|12393.4|12391.9|12331.5|12330|12400|12398.5|12308.8|12307.3|9103
1674554400000|2023-01-24 10:00:00|12331.3|12329.8|12319.1|12317.6|12336.6|12335.1|12302.6|12301.1|7814
1674558000000|2023-01-24 11:00:00|12319.2|12317.7|12314.8|12313.9|12330.1|12328.6|12303.7|12302.5|6273
1674561600000|2023-01-24 12:00:00|12315|12313.5|12288.3|12287.4|12320.2|12319|12287.3|12285.8|6566
1674565200000|2023-01-24 13:00:00|12288.4|12287.5|12293.1|12291.6|12304|12302.6|12282.4|12281.1|8819
1674568800000|2023-01-24 14:00:00|12292.1|12291.2|12266.4|12264.3|12303.8|12302.6|12264|12262.3|11521
1674572400000|2023-01-24 15:00:00|12266.1|12264.6|12315.5|12314|12322|12320.5|12265|12263.5|13402
1674576000000|2023-01-24 16:00:00|12315.3|12313.8|12322.4|12320.9|12337.2|12335.7|12310.5|12309|8650
1674579600000|2023-01-24 17:00:00|12322.5|12321|12326.6|12325.7|12340.9|12339.7|12317.4|12315.9|6421
1674583200000|2023-01-24 18:00:00|12326.5|12325.6|12331.8|12330.3|12341.3|12339.8|12324.7|12323.4|5058
1674586800000|2023-01-24 19:00:00|12331.7|12330.2|12337.7|12336.2|12338.4|12336.9|12322.9|12321.6|4515
1674590400000|2023-01-24 20:00:00|12338.2|12336.7|12335.9|12334.4|12339.8|12338.5|12328.4|12326.9|4843
1674594000000|2023-01-24 21:00:00|12335.7|12334.2|12339.2|12328.2|12343.3|12341.7|12333.4|12328.2|4099
1674597600000|2023-01-24 22:00:00|12339.3|12328.3|12337.8|12326.8|12341.6|12334.3|12335.3|12324.3|9263
1674601200000|2023-01-24 23:00:00|12338.2|12327.2|12332.4|12330.9|12342|12335|12326.8|12324.9|7683
1674604800000|2023-01-25 00:00:00|12332.3|12330.8|12326|12324.5|12332.6|12331.1|12312.3|12310.6|5473
1674608400000|2023-01-25 01:00:00|12325.9|12324.4|12327|12325.5|12331.3|12329.8|12314.9|12313.4|5411
1674612000000|2023-01-25 02:00:00|12327.1|12325.6|12325.8|12324.3|12338.2|12336.7|12324.9|12323.4|4202
1674615600000|2023-01-25 03:00:00|12325.7|12324.2|12326.9|12325.4|12329|12327.5|12316.9|12315.4|4431
1674619200000|2023-01-25 04:00:00|12327|12325.5|12326.1|12324.6|12334.5|12332.7|12325|12323.1|3344
1674622800000|2023-01-25 05:00:00|12326.3|12324.8|12322.9|12321.4|12326.5|12324.9|12317.7|12316.2|4063
1674626400000|2023-01-25 06:00:00|12322.8|12321.3|12331|12328.6|12338.5|12336.8|12319.6|12318.1|4536
1674630000000|2023-01-25 07:00:00|12330.6|12329.1|12318|12316.5|12340|12338.5|12304.5|12303.5|7376
1674633600000|2023-01-25 08:00:00|12318.1|12316.6|12317|12315.5|12332.2|12331|12311.3|12309.8|8125
1674637200000|2023-01-25 09:00:00|12316.7|12315.2|12311.1|12309.6|12331.1|12329.6|12305.3|12304.4|6991
1674640800000|2023-01-25 10:00:00|12310.7|12309.2|12302.7|12301.2|12314.1|12312.6|12283.6|12282.5|6627
1674644400000|2023-01-25 11:00:00|12302.8|12301.3|12307.3|12305.8|12313.5|12312|12297|12295.9|6257
1674648000000|2023-01-25 12:00:00|12307.2|12305.7|12331.8|12330.3|12336|12334.5|12306.2|12304.7|6204
1674651600000|2023-01-25 13:00:00|12331.7|12330.2|12316.3|12314.8|12337.4|12336.2|12307.9|12307|7827
1674655200000|2023-01-25 14:00:00|12316.2|12314.7|12358.3|12356.8|12364.9|12364|12311.1|12309.8|10302
1674658800000|2023-01-25 15:00:00|12358|12356.5|12358.6|12357.7|12400.2|12399.2|12349.8|12348.8|13060
1674662400000|2023-01-25 16:00:00|12358.5|12357.6|12372.3|12370.8|12374.1|12372.9|12334.1|12332.6|8785
1674666000000|2023-01-25 17:00:00|12372.9|12371.4|12382.8|12381.3|12384.6|12383.2|12368|12366.5|5665
1674669600000|2023-01-25 18:00:00|12382.5|12381.6|12391.4|12389.9|12400.4|12399.1|12381.4|12380.2|5616
1674673200000|2023-01-25 19:00:00|12391.3|12390.4|12399.5|12398.6|12400|12399|12388.4|12387.2|4056
1674676800000|2023-01-25 20:00:00|12399.6|12398.7|12398.1|12396.6|12400.7|12399.5|12390|12388.7|3998
1674680400000|2023-01-25 21:00:00|12398|12396.5|12408.1|12397.1|12409.9|12403.5|12395.1|12393.8|4045
1674684000000|2023-01-25 22:00:00|12408.3|12397.3|12404.3|12396.9|12411.1|12401.8|12396.9|12385.9|3322
1674687600000|2023-01-25 23:00:00|12404.5|12398.9|12411.1|12409.6|12420.3|12417.8|12403.7|12396.4|4913
1674691200000|2023-01-26 00:00:00|12411|12409.5|12408.1|12406.6|12418.3|12416.5|12407.9|12406.4|4532
1674694800000|2023-01-26 01:00:00|12408.2|12406.7|12410.8|12409.3|12410.9|12409.4|12395.8|12394.3|5582
1674698400000|2023-01-26 02:00:00|12410.4|12408.9|12401.8|12400.3|12411.6|12410|12394.2|12392.7|3887
1674702000000|2023-01-26 03:00:00|12401.7|12400.2|12395.7|12394.2|12405|12403.8|12394.5|12393|3930
1674705600000|2023-01-26 04:00:00|12395.6|12394.1|12400.5|12399|12403.8|12402.3|12394.9|12393.4|3182
1674709200000|2023-01-26 05:00:00|12400.3|12398.8|12401.6|12400.1|12402.1|12400.6|12390.2|12388.7|3175
1674712800000|2023-01-26 06:00:00|12401.7|12400.2|12402.8|12400.6|12412|12410.5|12399.8|12398.3|4994
1674716400000|2023-01-26 07:00:00|12402.7|12400.2|12409.7|12408.2|12412.5|12411|12385.8|12383.9|7580
1674720000000|2023-01-26 08:00:00|12408.7|12407.8|12394.2|12392.7|12431.3|12429.8|12389.4|12387.9|8710
1674723600000|2023-01-26 09:00:00|12394.1|12392.6|12385.4|12383.9|12398.1|12396.6|12374.9|12373.5|7661
1674727200000|2023-01-26 10:00:00|12385.5|12384|12396.2|12394.7|12402.3|12400.8|12383.1|12381.7|5522
1674730800000|2023-01-26 11:00:00|12396.1|12394.6|12392.2|12390.7|12407.7|12406.2|12388.8|12387.3|4681
1674734400000|2023-01-26 12:00:00|12392.1|12390.6|12396.2|12394.7|12402.1|12400.8|12383.4|12382.1|5066
1674738000000|2023-01-26 13:00:00|12396.1|12394.6|12393.7|12392.2|12405.1|12403.6|12362.3|12360.2|13087
1674741600000|2023-01-26 14:00:00|12393.6|12392.1|12377.6|12373.9|12419.9|12419|12363.3|12362.3|11371
1674745200000|2023-01-26 15:00:00|12377.3|12374.6|12356.3|12354.8|12384.7|12383.2|12346.3|12344.8|11932
1674748800000|2023-01-26 16:00:00|12356|12355.1|12368.7|12367.2|12373.5|12372.4|12345.2|12343.8|9214
1674752400000|2023-01-26 17:00:00|12368.9|12367.4|12375.7|12374.2|12382.8|12381.4|12362.5|12361.1|5797
1674756000000|2023-01-26 18:00:00|12375.8|12374.3|12404.6|12403.1|12406.5|12404.9|12375|12373.5|5708
1674759600000|2023-01-26 19:00:00|12404.5|12403|12408.7|12407.8|12408.9|12408|12399.2|12397.7|3836
1674763200000|2023-01-26 20:00:00|12408.8|12407.9|12415.1|12413.6|12415.5|12414.2|12405.6|12404.6|4154
1674766800000|2023-01-26 21:00:00|12414.8|12413.3|12413.2|12405.2|12417.5|12415|12411.5|12404.7|2420
1674770400000|2023-01-26 22:00:00|12412.9|12403.1|12411.6|12402.1|12416.9|12409.1|12401.6|12390.6|1435
1674774000000|2023-01-26 23:00:00|12411.4|12402.6|12415.8|12412.9|12420|12418.1|12409.8|12400.1|4098
1674777600000|2023-01-27 00:00:00|12415.7|12413|12418.5|12417|12419.7|12417.9|12410.7|12409.2|5062
1674781200000|2023-01-27 01:00:00|12418.4|12416.9|12404.7|12403.2|12419.6|12417.7|12400|12398.3|4612
1674784800000|2023-01-27 02:00:00|12404.6|12403.1|12395.9|12394.4|12405.4|12403.9|12395.2|12393.7|4353
1674788400000|2023-01-27 03:00:00|12396|12394.5|12388.5|12387|12397.8|12396.2|12388.2|12386.3|4016
1674792000000|2023-01-27 04:00:00|12388.4|12386.9|12380.4|12378.9|12388.6|12387.1|12380.1|12378.2|2846
1674795600000|2023-01-27 05:00:00|12380.3|12378.8|12382.5|12381|12383.7|12382.2|12378|12376.2|3297
1674799200000|2023-01-27 06:00:00|12382.4|12380.9|12370.5|12369|12383.5|12382|12363.8|12362.3|4063
1674802800000|2023-01-27 07:00:00|12369.9|12368.4|12376.7|12375.2|12382|12380.5|12364.4|12362.9|5417
1674806400000|2023-01-27 08:00:00|12376.6|12375.1|12382.6|12381.1|12383.1|12381.6|12360.2|12358.7|6507
1674810000000|2023-01-27 09:00:00|12382.5|12381|12371.6|12370.1|12390.5|12389.2|12365.1|12364.2|6143
1674813600000|2023-01-27 10:00:00|12371.5|12370|12375.1|12373.6|12385|12383.5|12366.4|12365.3|5605
1674817200000|2023-01-27 11:00:00|12374.9|12373.4|12370.8|12369.3|12385.6|12384.3|12360.4|12359.4|5457
1674820800000|2023-01-27 12:00:00|12371|12369.5|12366.4|12364.9|12373.8|12372.9|12362.8|12361.4|5346
1674824400000|2023-01-27 13:00:00|12366.3|12364.8|12369.2|12367.7|12392.4|12390.9|12356.6|12355.1|8406
1674828000000|2023-01-27 14:00:00|12369.3|12367.8|12386.1|12381.4|12398.3|12397.4|12348.5|12347.1|10443
1674831600000|2023-01-27 15:00:00|12387.5|12382.5|12358.9|12357.4|12397.9|12396.4|12346|12344.7|11567
1674835200000|2023-01-27 16:00:00|12358.8|12357.3|12377.5|12376.6|12392|12390.7|12357.4|12356.5|8049
1674838800000|2023-01-27 17:00:00|12377.8|12376.3|12392.3|12391.4|12399.1|12397.6|12375.3|12373.8|5036
1674842400000|2023-01-27 18:00:00|12392.4|12391.5|12389.8|12388.3|12392.9|12391.7|12382.3|12380.8|4760
1674846000000|2023-01-27 19:00:00|12389.9|12388.4|12393.8|12392.3|12398.2|12397.2|12387.1|12385.8|3786
1674849600000|2023-01-27 20:00:00|12393.9|12392.4|12391.4|12389.9|12398.6|12397.1|12387.8|12386.3|3431
1674853200000|2023-01-27 21:00:00|12391.5|12390|12402.3|12394.2|12403.5|12400.2|12391.5|12385.4|3668
1675026000000|2023-01-29 21:00:00|12391.3|12370.3|12399.4|12381.5|12412.6|12391.6|12382.5|12361.5|65
1675029600000|2023-01-29 22:00:00|12402.1|12386.5|12397.3|12387.6|12403.1|12390.7|12381|12370|710
1675033200000|2023-01-29 23:00:00|12397.1|12387.3|12401.2|12399.7|12402.4|12400.5|12391.7|12386.1|4836
1675036800000|2023-01-30 00:00:00|12401.4|12399.9|12400.7|12399.2|12405.2|12403.7|12396|12394|4763
1675040400000|2023-01-30 01:00:00|12400.6|12399.1|12393.3|12391.8|12400.6|12399.1|12381.9|12380.1|5317
1675044000000|2023-01-30 02:00:00|12393.2|12391.7|12391.9|12390.4|12394.4|12392.9|12384.7|12382.8|4558
1675047600000|2023-01-30 03:00:00|12391.8|12390.3|12391.5|12390|12395.4|12393.9|12384.3|12382.6|4476
1675051200000|2023-01-30 04:00:00|12391.4|12389.9|12404.4|12402.9|12406.7|12405.2|12391.3|12388.9|7652
1675054800000|2023-01-30 05:00:00|12404.3|12402.8|12397.4|12395.9|12404.3|12402.8|12393.7|12392.2|5873
1675058400000|2023-01-30 06:00:00|12397.2|12395.7|12393.6|12392.1|12398.3|12396.8|12388.8|12387.3|4680
1675062000000|2023-01-30 07:00:00|12393.5|12392|12380.4|12378.9|12398.8|12397.5|12372.5|12370.6|6486
1675065600000|2023-01-30 08:00:00|12381.4|12380.5|12372.5|12369.9|12394.8|12393.6|12371.6|12369.8|8737
1675069200000|2023-01-30 09:00:00|12372|12370.5|12393.4|12392.5|12400.3|12399.3|12368.8|12367.9|7612
1675072800000|2023-01-30 10:00:00|12393.7|12392.2|12410.7|12409.2|12418.3|12416.8|12393.7|12392.2|6527
1675076400000|2023-01-30 11:00:00|12410.8|12409.3|12385.4|12383.9|12412.6|12411.1|12379|12377.9|5862
1675080000000|2023-01-30 12:00:00|12385.2|12384.3|12391|12389.5|12397.9|12396.4|12379.1|12378|5501
1675083600000|2023-01-30 13:00:00|12391.1|12389.6|12375.7|12374.2|12399.2|12398.1|12373.6|12372.4|7018
1675087200000|2023-01-30 14:00:00|12375.8|12374.3|12376.6|12375.1|12387.6|12386.7|12366.8|12365.9|7858
1675090800000|2023-01-30 15:00:00|12376.4|12374.9|12381.1|12379.6|12395.5|12394|12368.1|12366.6|9815
1675094400000|2023-01-30 16:00:00|12381|12379.5|12372.6|12371.7|12384.2|12383.2|12370.2|12368.8|6559
1675098000000|2023-01-30 17:00:00|12372.5|12371.6|12363.9|12362.4|12373|12371.9|12360.4|12359.4|5410
1675101600000|2023-01-30 18:00:00|12364|12362.5|12357.5|12356.6|12364.9|12363.7|12356.5|12355.4|4700
1675105200000|2023-01-30 19:00:00|12357.6|12356.7|12347|12345.5|12360.3|12359.2|12337.6|12336.4|4462
1675108800000|2023-01-30 20:00:00|12346.1|12344.6|12349.3|12347.8|12358.6|12357.1|12342.8|12341.3|4722
1675112400000|2023-01-30 21:00:00|12349.6|12348.1|12353.8|12348.6|12355.1|12353.7|12347.9|12346.4|2829
1675116000000|2023-01-30 22:00:00|12355.7|12346.2|12358.7|12349.7|12359.3|12354.1|12349.8|12338.8|1184
1675119600000|2023-01-30 23:00:00|12357.9|12349.3|12350.6|12349.1|12359.2|12351|12347.8|12343.5|4229
1675123200000|2023-01-31 00:00:00|12350.5|12349|12362.6|12361.1|12362.9|12361.4|12350.1|12348.6|4438
1675126800000|2023-01-31 01:00:00|12362.7|12361.2|12367.6|12366.1|12372|12370.5|12356.9|12355.4|5352
1675130400000|2023-01-31 02:00:00|12367.7|12366.2|12359.9|12358.4|12367.7|12366.2|12355.9|12354.3|4239
1675134000000|2023-01-31 03:00:00|12360|12358.5|12344.2|12342.7|12360.6|12359.3|12343.9|12342.3|4189
1675137600000|2023-01-31 04:00:00|12344.3|12342.8|12343.3|12341.8|12346.5|12345|12332.1|12330.6|3569
1675141200000|2023-01-31 05:00:00|12343.4|12341.9|12339.1|12337.6|12346.9|12345.3|12338|12336.5|4301
1675144800000|2023-01-31 06:00:00|12339.2|12337.7|12347.9|12345.1|12351.1|12349.6|12335.9|12334.4|4662
1675148400000|2023-01-31 07:00:00|12347.3|12345.8|12350.1|12348.6|12363.5|12361.9|12341.6|12340.1|6067
1675152000000|2023-01-31 08:00:00|12349.8|12348.3|12310.5|12309|12355.4|12354.2|12309.1|12307.5|8346
1675155600000|2023-01-31 09:00:00|12310.8|12309.3|12326.8|12324.4|12333.9|12332.4|12309.1|12307.2|6795
1675159200000|2023-01-31 10:00:00|12326.3|12324.8|12314.4|12312.9|12326.9|12325.7|12309.1|12307.9|6168
1675162800000|2023-01-31 11:00:00|12314.2|12312.7|12326.4|12324.9|12326.4|12324.9|12308.5|12307.4|5369
1675166400000|2023-01-31 12:00:00|12326.5|12325|12302.3|12300.8|12330|12329.1|12301.5|12300|5595
1675170000000|2023-01-31 13:00:00|12302.4|12300.9|12322.5|12321|12331.3|12329.7|12296.3|12294.9|11110
1675173600000|2023-01-31 14:00:00|12322.4|12320.9|12318.5|12317|12329.1|12327.8|12310.4|12308.9|10043
1675177200000|2023-01-31 15:00:00|12318.4|12316.9|12305.7|12304.2|12325.1|12324|12285.1|12283.6|11276
1675180800000|2023-01-31 16:00:00|12305.3|12304.4|12322.6|12321.7|12327.7|12326.5|12304.9|12304|7997
1675184400000|2023-01-31 17:00:00|12322.9|12321.4|12326.2|12325.3|12328.3|12327.4|12312.4|12311.5|4871
1675188000000|2023-01-31 18:00:00|12326.5|12325.6|12332.2|12330.7|12335.1|12334|12323.1|12321.7|3155
1675191600000|2023-01-31 19:00:00|12332.3|12330.8|12323.9|12323|12338.3|12337.1|12322.1|12321.2|3182
1675195200000|2023-01-31 20:00:00|12324.1|12323.2|12328.8|12327.3|12330.1|12328.6|12314.3|12312.9|4625
1675198800000|2023-01-31 21:00:00|12328.9|12327.4|12323.3|12312.3|12329.5|12328|12316.5|12311.9|3364
1675202400000|2023-01-31 22:00:00|12323.2|12312.2|12323.3|12312.3|12332.2|12322.2|12318|12309.6|3706
1675206000000|2023-01-31 23:00:00|12323.2|12312.2|12309.2|12307.7|12324.3|12315|12309.2|12307.4|5143
1675209600000|2023-02-01 00:00:00|12309.1|12307.6|12311.5|12310|12315.1|12313.2|12304.2|12302.6|3603
1675213200000|2023-02-01 01:00:00|12311.4|12309.9|12311.3|12309.8|12315|12313|12309.1|12308|4297
1675216800000|2023-02-01 02:00:00|12311.2|12309.7|12309.6|12308.1|12311.7|12310.4|12304.4|12302.6|3148
1675220400000|2023-02-01 03:00:00|12309.5|12308|12314.2|12312.7|12316.9|12315.4|12308.1|12306.3|3180
1675224000000|2023-02-01 04:00:00|12314.1|12312.6|12316.2|12314.7|12320.6|12319|12313.2|12311.3|3102
1675227600000|2023-02-01 05:00:00|12316.1|12314.6|12315.7|12314.2|12320.6|12318.9|12313.8|12312.6|3067
1675231200000|2023-02-01 06:00:00|12315.4|12313.9|12323.5|12322|12329.3|12327.7|12314.6|12313.1|3549
1675234800000|2023-02-01 07:00:00|12323.7|12322.2|12320.4|12318.9|12326.4|12324.9|12309.8|12308.3|6244
1675238400000|2023-02-01 08:00:00|12320.5|12319|12321.1|12320.2|12325.5|12324.5|12311.8|12310.4|7654
1675242000000|2023-02-01 09:00:00|12321.2|12320.3|12317.8|12316.3|12326|12324.9|12313.5|12312.4|6302
1675245600000|2023-02-01 10:00:00|12317.2|12315.7|12324.6|12323.1|12325.9|12325|12312.9|12311.9|5848
1675249200000|2023-02-01 11:00:00|12324.7|12323.2|12327.5|12326.6|12335.4|12333.9|12321.3|12319.8|4635
1675252800000|2023-02-01 12:00:00|12327.4|12326.5|12325.8|12324.3|12327.9|12326.6|12317|12315.5|4489
1675256400000|2023-02-01 13:00:00|12326.1|12324.6|12340.2|12339.3|12345|12343.9|12323.2|12321.6|8447
1675260000000|2023-02-01 14:00:00|12340.1|12339.2|12345.9|12338.4|12347.7|12346.2|12333.6|12331.4|7310
1675263600000|2023-02-01 15:00:00|12344.7|12339.4|12326|12324.5|12351|12342.7|12317.5|12316.1|12135
1675267200000|2023-02-01 16:00:00|12325.7|12324.8|12307.4|12306.5|12328.5|12327|12301.9|12300.9|7074
1675270800000|2023-02-01 17:00:00|12307.5|12306.6|12302.7|12301.8|12312.7|12311.5|12294.8|12293.7|5379
1675274400000|2023-02-01 18:00:00|12302.5|12301.6|12304.2|12300.2|12311.8|12310.6|12295.5|12294|5465
1675278000000|2023-02-01 19:00:00|12306.2|12298.9|12369.8|12368.3|12386.9|12385.4|12273|12271.5|27095
1675281600000|2023-02-01 20:00:00|12369.7|12368.2|12375.7|12373.5|12395.7|12394.2|12352.7|12351.2|16922
1675285200000|2023-02-01 21:00:00|12375.6|12373.4|12378|12369.8|12379.3|12377.8|12369.4|12367.6|4706
1675288800000|2023-02-01 22:00:00|12379|12369.5|12378.1|12372.3|12384.5|12373.5|12374.2|12368.8|1982
1675292400000|2023-02-01 23:00:00|12378.6|12371.7|12388.2|12386.7|12403|12399.2|12376.3|12370.4|7407
1675296000000|2023-02-02 00:00:00|12388.1|12386.6|12394.8|12393.3|12401.2|12399.7|12388.1|12386.6|5884
1675299600000|2023-02-02 01:00:00|12394.9|12393.4|12379.1|12377.6|12397.3|12395.8|12371.4|12369.9|6572
1675303200000|2023-02-02 02:00:00|12378.8|12377.3|12388.6|12387.1|12390.6|12389.1|12377.6|12375.2|5597
1675306800000|2023-02-02 03:00:00|12388.5|12387|12386|12384.5|12393.8|12392.2|12384|12382.5|3686
1675310400000|2023-02-02 04:00:00|12386.1|12384.6|12391|12389.5|12396.8|12395.3|12384.7|12383.2|3422
1675314000000|2023-02-02 05:00:00|12391.1|12389.6|12391.5|12390|12396.1|12394.6|12387.8|12386.3|3597
1675317600000|2023-02-02 06:00:00|12391.6|12390.1|12385.1|12383.6|12398.2|12396.7|12382.9|12381.4|4090
1675321200000|2023-02-02 07:00:00|12384.2|12382.7|12374|12372.5|12397.2|12395.7|12372.7|12371.2|6385
1675324800000|2023-02-02 08:00:00|12373.7|12372.8|12371.6|12370.1|12394.3|12392.8|12361.2|12359.7|8249
1675328400000|2023-02-02 09:00:00|12371.7|12370.2|12345.3|12343.8|12375.1|12373.6|12331.4|12330.3|7818
1675332000000|2023-02-02 10:00:00|12345|12344.1|12316.7|12315.2|12347.1|12345.6|12311.1|12309.9|6857
1675335600000|2023-02-02 11:00:00|12316.6|12315.1|12334.4|12331|12341.2|12339.3|12312.3|12310.8|6581
1675339200000|2023-02-02 12:00:00|12334.1|12327.2|12293.1|12291.6|12395.3|12389.1|12265.6|12264|15771
1675342800000|2023-02-02 13:00:00|12293.2|12291.7|12301.8|12300.3|12328.1|12326.6|12290.2|12288.7|13898
1675346400000|2023-02-02 14:00:00|12302|12300.5|12274.2|12271.6|12326.7|12325.2|12269.8|12268.3|14607
1675350000000|2023-02-02 15:00:00|12274.1|12271.5|12293.3|12291.8|12300.8|12299.9|12240|12238.5|12488
1675353600000|2023-02-02 16:00:00|12293.2|12292.4|12259.6|12258.1|12301.5|12300|12245.1|12243.9|8989
1675357200000|2023-02-02 17:00:00|12259.7|12258.2|12244.6|12243.1|12266.7|12265.2|12232.1|12230.8|7111
1675360800000|2023-02-02 18:00:00|12244.9|12243.4|12252.1|12250.6|12255.7|12254.2|12238.3|12236.7|6217
1675364400000|2023-02-02 19:00:00|12252|12250.5|12232.5|12231.6|12254.9|12253.7|12229.7|12228.8|8164
1675368000000|2023-02-02 20:00:00|12232.6|12231.7|12239|12238.1|12243.1|12241.6|12229.8|12228.5|7619
1675371600000|2023-02-02 21:00:00|12239.2|12237.7|12226.2|12223.7|12243.5|12242|12223.5|12220.9|6191
1675375200000|2023-02-02 22:00:00|12227.1|12223.3|12233|12222|12243.6|12232.6|12226.6|12221.8|1190
1675378800000|2023-02-02 23:00:00|12232.8|12222.6|12221.9|12220.4|12233.4|12229.2|12220.3|12218.6|4011
1675382400000|2023-02-03 00:00:00|12221.8|12220.3|12211.9|12210.4|12222|12220.5|12205.9|12204.4|4724
1675386000000|2023-02-03 01:00:00|12210.9|12209.4|12218.9|12217.4|12219.8|12218.6|12210.7|12208.8|5181
1675389600000|2023-02-03 02:00:00|12219.1|12217.6|12207.5|12206|12220.6|12219.1|12203.1|12201.6|4050
1675393200000|2023-02-03 03:00:00|12207.2|12205.7|12213.8|12212.3|12214.1|12212.6|12206.1|12204.6|3807
1675396800000|2023-02-03 04:00:00|12213.9|12212.4|12211.7|12210.2|12215.1|12213.3|12207.8|12205.9|3509
1675400400000|2023-02-03 05:00:00|12211.6|12210.1|12214.6|12213.1|12221|12219.2|12208.9|12207.6|3507
1675404000000|2023-02-03 06:00:00|12214.4|12212.9|12222.4|12220.9|12224.8|12223.1|12213.7|12211.7|4014
1675407600000|2023-02-03 07:00:00|12222.9|12220.4|12199.2|12197.7|12223|12221.5|12185.6|12184.1|7735
1675411200000|2023-02-03 08:00:00|12199.3|12197.8|12197|12195.5|12202.7|12201.2|12183.7|12182.5|7662
1675414800000|2023-02-03 09:00:00|12197.1|12195.6|12246.9|12245.4|12252.8|12251.5|12188.8|12187.3|7329
1675418400000|2023-02-03 10:00:00|12246.8|12245.3|12257.5|12256|12266.5|12265.1|12229.8|12228.3|6475
1675422000000|2023-02-03 11:00:00|12257.4|12255.9|12260.3|12258.8|12265.1|12264|12246.9|12245.4|5969
1675425600000|2023-02-03 12:00:00|12260.2|12258.7|12246.3|12244.8|12264.7|12263.3|12246.1|12244.6|5926
1675429200000|2023-02-03 13:00:00|12246.1|12244.6|12128.5|12127|12261.2|12259.7|12101.7|12100.5|13437
1675432800000|2023-02-03 14:00:00|12128.4|12126.9|12135.6|12130.6|12148.4|12147.1|12113.1|12111.6|12046
1675436400000|2023-02-03 15:00:00|12116.4|12105.4|12105.5|12104|12130.1|12128.6|12063|12061.8|11138
1675440000000|2023-02-03 16:00:00|12105.4|12103.9|12072.3|12071.4|12116.8|12115.3|12066.5|12065|7547
1675443600000|2023-02-03 17:00:00|12072.4|12070.9|12075.4|12073.9|12093.4|12092.3|12070.2|12068.7|5710
1675447200000|2023-02-03 18:00:00|12075.2|12074.3|12061.7|12060.8|12076.7|12075.3|12060.1|12059|5307
1675450800000|2023-02-03 19:00:00|12061.8|12060.9|12056|12055.1|12064.4|12063.3|12053.5|12052.3|4393
1675454400000|2023-02-03 20:00:00|12055.9|12055|12051.4|12049.9|12058|12056.7|12051.1|12049.6|3975
1675458000000|2023-02-03 21:00:00|12051.6|12050.1|12052.9|12051.4|12060.8|12056.1|12048.8|12046.6|2928
1675630800000|2023-02-05 21:00:00|12039.2|12029.6|12040.5|12027.1|12048.5|12033.6|12039.2|12024|110
1675634400000|2023-02-05 22:00:00|12040.6|12027.3|12049.9|12036.8|12055.2|12039.5|12040.4|12023.3|840
1675638000000|2023-02-05 23:00:00|12049.8|12035.1|12047|12040|12061.6|12054.3|12033.9|12027.4|8706
1675641600000|2023-02-06 00:00:00|12047.1|12040.2|12039.7|12038.2|12054.2|12047.5|12033.4|12027.3|8376
1675645200000|2023-02-06 01:00:00|12039.4|12037.9|12042.9|12041.4|12050.8|12049.6|12035.5|12034.3|4306
1675648800000|2023-02-06 02:00:00|12043|12041.5|12055.4|12053.9|12061.8|12060.3|12039.2|12037.7|3856
1675652400000|2023-02-06 03:00:00|12055.5|12054|12053.8|12052.3|12063.9|12062.4|12052.3|12050.5|3299
1675656000000|2023-02-06 04:00:00|12053.9|12052.4|12059.9|12059|12064.2|12062.7|12052.7|12051|3017
1675659600000|2023-02-06 05:00:00|12060|12059.1|12068.3|12067.4|12068.4|12067.4|12056|12054.7|3278
1675663200000|2023-02-06 06:00:00|12068.2|12067.3|12064.7|12063.2|12069.4|12068.4|12056.1|12054.9|2620
1675666800000|2023-02-06 07:00:00|12064.8|12063.3|12054.2|12052.7|12068.3|12066.8|12052.3|12050.8|4464
1675670400000|2023-02-06 08:00:00|12052.7|12051.2|12061.7|12060.2|12070.9|12069.7|12036.1|12035.2|6481
1675674000000|2023-02-06 09:00:00|12061.8|12060.3|12037.1|12036.2|12069.5|12068.3|12035.2|12034.3|5813
1675677600000|2023-02-06 10:00:00|12037.2|12036.3|12028.2|12026.7|12044.7|12043.2|12022.7|12021.5|5605
1675681200000|2023-02-06 11:00:00|12027.8|12026.3|12051.8|12050.3|12056.8|12055.3|12022.4|12020.9|4818
1675684800000|2023-02-06 12:00:00|12051.6|12050.1|12067.6|12066.1|12078.4|12076.9|12043.7|12042.2|5135
1675688400000|2023-02-06 13:00:00|12067.5|12066|12050.1|12048.6|12073.6|12072.1|12046.6|12045.2|5817
1675692000000|2023-02-06 14:00:00|12049.3|12048.4|12051|12049.5|12076.2|12074.7|12039.5|12038.5|7080
1675695600000|2023-02-06 15:00:00|12050.7|12049.2|12013.4|12012.5|12053.7|12052.5|12007.4|12006.3|7190
1675699200000|2023-02-06 16:00:00|12013.3|12012.4|12009|12008.1|12028.4|12027.4|12006.2|12005.1|6160
1675702800000|2023-02-06 17:00:00|12008.9|12008|12012.4|12011.5|12019.8|12018.7|12006.8|12005.8|4780
1675706400000|2023-02-06 18:00:00|12012.3|12011.4|12025.3|12024.4|12027.4|12026.5|12008.6|12007.4|3730
1675710000000|2023-02-06 19:00:00|12025.2|12024.3|12024.2|12023.3|12039.8|12038.6|12022.4|12021.5|3788
1675713600000|2023-02-06 20:00:00|12024.4|12022.9|12024.1|12022.6|12031.6|12030.1|12017.7|12016.2|3795
1675717200000|2023-02-06 21:00:00|12024.2|12022.7|12020.8|12015.5|12025.5|12024.6|12018.6|12015.5|2059
1675720800000|2023-02-06 22:00:00|12025.1|12014.1|12024.7|12013.9|12034.1|12023.1|12023.5|12013.7|2253
1675724400000|2023-02-06 23:00:00|12024.9|12013.8|12027.3|12025.2|12028.6|12026.8|12019.8|12011.7|3146
1675728000000|2023-02-07 00:00:00|12027.4|12025.7|12036.8|12035.3|12037.1|12035.6|12025.5|12024|3135
1675731600000|2023-02-07 01:00:00|12037|12035.5|12053|12051.5|12056.4|12054.9|12036.7|12035|3680
1675735200000|2023-02-07 02:00:00|12053.1|12051.6|12051.6|12050.1|12053.2|12051.7|12047.4|12045.7|3027
1675738800000|2023-02-07 03:00:00|12051.9|12050.4|12046.8|12045.3|12056.1|12054.6|12044.5|12043|4024
1675742400000|2023-02-07 04:00:00|12046.7|12045.2|12041.8|12040.3|12048.6|12047.1|12036|12034.5|3100
1675746000000|2023-02-07 05:00:00|12042|12040.5|12049.5|12048|12051.3|12049.6|12039.6|12037.9|3416
1675749600000|2023-02-07 06:00:00|12049.4|12047.9|12044.2|12041.6|12058.3|12056.9|12043.1|12041.3|3969
1675753200000|2023-02-07 07:00:00|12043.6|12042.1|12023.6|12022.1|12045.1|12043|12019.8|12018.3|4818
1675756800000|2023-02-07 08:00:00|12023.9|12022.4|12022.9|12021.4|12030.2|12028.4|11987.4|11985.9|7582
1675760400000|2023-02-07 09:00:00|12023|12021.5|12005.9|12005|12041|12039.5|12005.7|12004.8|5994
1675764000000|2023-02-07 10:00:00|12006|12005.1|11995.9|11995|12012.4|12011|11992.1|11991.2|5388
1675767600000|2023-02-07 11:00:00|11995.7|11994.8|11985.7|11984.2|11996.9|11996|11973.5|11972|5469
1675771200000|2023-02-07 12:00:00|11985.9|11984.4|11986.5|11985.6|11999.9|11998.4|11976.7|11975.2|5218
1675774800000|2023-02-07 13:00:00|11986.6|11985.7|11980.3|11978.8|11989.4|11987.9|11962|11960.5|6116
1675778400000|2023-02-07 14:00:00|11980.4|11978.9|11977.8|11976.3|11986.1|11984.6|11971.9|11970.4|6086
1675782000000|2023-02-07 15:00:00|11978|11976.5|12011.4|12010.5|12012.3|12011.2|11968.4|11966.9|6579
1675785600000|2023-02-07 16:00:00|12011.6|12010.7|12012.5|12011|12024.4|12022.7|12002.6|12001.7|6427
1675789200000|2023-02-07 17:00:00|12012.8|12011.3|12085.6|12084.1|12096.3|12094.8|11997.7|11996.2|7884
1675792800000|2023-02-07 18:00:00|12085.7|12084.2|12010|12008.5|12091.5|12090|11988|11986.6|12155
1675796400000|2023-02-07 19:00:00|12009.9|12008.4|12034.5|12033|12049.1|12047.8|12008.3|12006.8|7805
1675800000000|2023-02-07 20:00:00|12035|12033.5|12040.5|12039|12048.1|12046.6|12022.5|12021|4579
1675803600000|2023-02-07 21:00:00|12040.4|12038.9|12048.8|12046.3|12051.8|12050.3|12036.8|12035.3|2542
1675807200000|2023-02-07 22:00:00|12052|12041.6|12052.7|12041.7|12056.2|12050.8|12043.9|12032.9|5100
1675810800000|2023-02-07 23:00:00|12053.6|12042.6|12055.3|12052.6|12056.3|12054.2|12046.8|12042.4|3683
1675814400000|2023-02-08 00:00:00|12055.2|12053.3|12057.2|12055.7|12062.6|12061.1|12052.2|12050.5|3571
1675818000000|2023-02-08 01:00:00|12057.1|12055.6|12048|12046.5|12061.3|12059.8|12043.7|12042.2|4010
1675821600000|2023-02-08 02:00:00|12048.1|12046.6|12053.3|12051.8|12053.5|12051.9|12041|12039.5|3994
1675825200000|2023-02-08 03:00:00|12053.5|12052|12056|12054.5|12058|12056.5|12050.3|12048.8|2942
1675828800000|2023-02-08 04:00:00|12054.6|12053.1|12056|12054.5|12057.5|12056|12051|12049.5|2741
1675832400000|2023-02-08 05:00:00|12055.2|12054.3|12054.2|12052.7|12055.3|12054.3|12046.3|12044.8|2830
1675836000000|2023-02-08 06:00:00|12053.2|12051.7|12047.5|12046|12058.7|12057.1|12045.3|12043.8|3299
1675839600000|2023-02-08 07:00:00|12047.4|12045.9|12100.3|12098.8|12105.6|12104.1|12039.3|12037.8|5411
1675843200000|2023-02-08 08:00:00|12100|12098.5|12087|12085.5|12102.9|12101.4|12078.1|12076.6|6975
1675846800000|2023-02-08 09:00:00|12087.2|12085.7|12106.2|12104.7|12110.4|12109.2|12085.7|12084.4|5457
1675850400000|2023-02-08 10:00:00|12106.3|12104.8|12095.1|12093.6|12106.3|12104.8|12086.4|12085.4|4992
1675854000000|2023-02-08 11:00:00|12095|12093.5|12093.3|12091.8|12103.2|12101.7|12086.1|12084.9|3980
1675857600000|2023-02-08 12:00:00|12093.1|12091.6|12089.1|12087.6|12109.2|12107.7|12084.9|12083.4|4019
1675861200000|2023-02-08 13:00:00|12089.2|12087.7|12084.1|12082.6|12098.2|12096.7|12076|12074.8|5260
1675864800000|2023-02-08 14:00:00|12084.2|12082.7|12069.1|12067.6|12097|12095.8|12061.1|12060.1|6887
1675868400000|2023-02-08 15:00:00|12069|12067.5|12079.6|12078.7|12083.5|12082.6|12055.2|12053.9|7169
1675872000000|2023-02-08 16:00:00|12079.9|12079|12092|12090.5|12095.5|12094.6|12065.1|12063.8|6092
1675875600000|2023-02-08 17:00:00|12091.4|12090.7|12084.1|12083.2|12098.2|12097.1|12078.3|12077.3|4622
1675879200000|2023-02-08 18:00:00|12084.3|12083.4|12087.5|12086|12096|12094.8|12077.2|12075.7|5481
1675882800000|2023-02-08 19:00:00|12087.6|12086.1|12071.7|12070.8|12087.7|12086.2|12069.7|12068.3|3754
1675886400000|2023-02-08 20:00:00|12071.6|12070.7|12069|12068.1|12073.8|12072.3|12060.8|12059.3|3635
1675890000000|2023-02-08 21:00:00|12068.7|12067.8|12073.1|12070.5|12075.4|12071.6|12065.4|12063.9|2113
1675893600000|2023-02-08 22:00:00|12073.7|12069.5|12075.8|12064.8|12081.1|12070.2|12070.8|12061.9|5587
1675897200000|2023-02-08 23:00:00|12074.8|12063.8|12072|12069.3|12076.3|12074.1|12070.7|12059.7|4354
1675900800000|2023-02-09 00:00:00|12071.9|12069.6|12064.6|12063.1|12075.3|12073.8|12063.4|12061.9|3051
1675904400000|2023-02-09 01:00:00|12064.5|12063|12075.9|12074.4|12077.5|12076|12057.9|12056.3|4282
1675908000000|2023-02-09 02:00:00|12075.8|12074.3|12081.3|12079.8|12085|12083.5|12074.7|12073.2|3939
1675911600000|2023-02-09 03:00:00|12081.4|12079.9|12082|12080.5|12085.2|12084|12076|12074.5|2955
1675915200000|2023-02-09 04:00:00|12082.1|12080.6|12087.3|12085.8|12088.1|12086.2|12081.1|12079.6|2723
1675918800000|2023-02-09 05:00:00|12087.4|12085.9|12089.2|12087.7|12095.7|12093.2|12080.1|12078.6|3394
1675922400000|2023-02-09 06:00:00|12089.1|12087.6|12099.2|12097.7|12103.5|12101.7|12087.8|12085.9|3261
1675926000000|2023-02-09 07:00:00|12100|12098.5|12096|12094.5|12107.3|12105.8|12086.8|12085.3|5490
1675929600000|2023-02-09 08:00:00|12095.9|12094.4|12125.8|12124.3|12137.9|12136.7|12095.7|12094.2|6434
1675933200000|2023-02-09 09:00:00|12125.9|12124.4|12141.8|12140.3|12144.1|12142.7|12123.3|12121.8|5509
1675936800000|2023-02-09 10:00:00|12141.9|12140.4|12151.6|12150.1|12159.6|12158.3|12131.7|12130.2|5481
1675940400000|2023-02-09 11:00:00|12151.9|12150.4|12148.3|12146.8|12152.3|12150.8|12133|12131.8|4723
1675944000000|2023-02-09 12:00:00|12148.2|12146.7|12161.6|12160.1|12166|12164.8|12147.1|12145.6|4471
1675947600000|2023-02-09 13:00:00|12161.7|12160.2|12193|12191.5|12193.4|12191.9|12156|12154.9|6026
1675951200000|2023-02-09 14:00:00|12193.1|12191.6|12176.6|12175.1|12194.7|12193.2|12173.5|12172.6|6830
1675954800000|2023-02-09 15:00:00|12177.1|12176.2|12171.3|12169.8|12191.4|12189.9|12161.6|12160.1|7110
1675958400000|2023-02-09 16:00:00|12170.9|12170|12157|12155.5|12171.8|12170.3|12143.5|12142.6|6362
1675962000000|2023-02-09 17:00:00|12156.6|12155.7|12142.9|12141.4|12161|12159.8|12131.3|12130.4|4423
1675965600000|2023-02-09 18:00:00|12142.3|12141.3|12130.3|12128.8|12142.7|12141.5|12122.5|12121.1|5787
1675969200000|2023-02-09 19:00:00|12129.8|12128.9|12119.1|12117.6|12136.9|12135.8|12116|12114.9|5102
1675972800000|2023-02-09 20:00:00|12119.2|12117.7|12117.3|12115.8|12123.7|12122.2|12112|12110.5|4121
1675976400000|2023-02-09 21:00:00|12117.2|12115.7|12124.2|12119.3|12124.2|12120.1|12112.2|12111.1|2451
1675980000000|2023-02-09 22:00:00|12124.5|12119.2|12126.4|12117|12135.8|12124.8|12120.5|12114.7|4564
1675983600000|2023-02-09 23:00:00|12128.7|12117.7|12116.5|12115|12128.7|12120.7|12115.7|12113.7|4742
1675987200000|2023-02-10 00:00:00|12117.6|12116.1|12117.1|12115.6|12118|12116.5|12107.5|12106.1|3457
1675990800000|2023-02-10 01:00:00|12117|12115.5|12110.8|12109.3|12117.4|12115.9|12101.2|12099.7|3782
1675994400000|2023-02-10 02:00:00|12110.2|12108.7|12095.2|12093.7|12111.3|12109.8|12094.5|12093.3|3521
1675998000000|2023-02-10 03:00:00|12094.8|12093.3|12092.6|12091.1|12098.8|12097.3|12090.5|12089.2|3682
1676001600000|2023-02-10 04:00:00|12092.5|12091|12094|12092.5|12098.6|12097.1|12090.2|12088.9|3466
1676005200000|2023-02-10 05:00:00|12093.9|12092.4|12102.1|12100.6|12105.4|12103.9|12093.5|12092|3843
1676008800000|2023-02-10 06:00:00|12102|12100.5|12109|12103|12111.1|12109.9|12101|12099.5|4001
1676012400000|2023-02-10 07:00:00|12109.1|12102.3|12121.2|12119.7|12123.6|12122.1|12091.4|12088|7793
1676016000000|2023-02-10 08:00:00|12121.1|12119.6|12132.1|12130.6|12140.3|12138.8|12103.3|12101.8|7877
1676019600000|2023-02-10 09:00:00|12131.9|12130.4|12100.8|12099.3|12139.4|12137.9|12097.8|12096.3|7495
1676023200000|2023-02-10 10:00:00|12100.7|12099.2|12113.8|12112.3|12116.3|12114.9|12080.8|12079.4|5823
1676026800000|2023-02-10 11:00:00|12113.6|12112.1|12109.2|12108.3|12119.1|12117.8|12100.9|12099.4|5236
1676030400000|2023-02-10 12:00:00|12109.3|12108.4|12092.4|12090.9|12112.8|12111.6|12087.1|12085.6|4554
1676034000000|2023-02-10 13:00:00|12092.1|12091.2|12112.8|12111.3|12123.1|12121.6|12090|12088.5|6559
1676037600000|2023-02-10 14:00:00|12113.2|12111.7|12116|12108.3|12131.2|12129.7|12107|12105.5|6938
1676041200000|2023-02-10 15:00:00|12115.6|12108.4|12076.7|12075.2|12122.5|12121|12070.2|12069.1|7972
1676044800000|2023-02-10 16:00:00|12076.2|12074.7|12060.1|12058.6|12088.9|12087.4|12060.1|12058.6|5724
1676048400000|2023-02-10 17:00:00|12060|12058.5|12049.8|12048.3|12066.3|12064.8|12049.4|12047.9|4467
1676052000000|2023-02-10 18:00:00|12049.7|12048.2|12054.1|12052.6|12064.2|12062.7|12049.7|12048.2|3475
1676055600000|2023-02-10 19:00:00|12054.2|12052.7|12049.7|12048.8|12056.2|12054.7|12047.9|12046.6|3617
1676059200000|2023-02-10 20:00:00|12049.8|12048.9|12055.1|12053.6|12058.9|12057.6|12047.9|12046.4|3539
1676062800000|2023-02-10 21:00:00|12054.7|12053.8|12062.7|12052.2|12065.5|12059.7|12052.3|12051.1|4097
1676235600000|2023-02-12 21:00:00|12067.9|12046.9|12080|12063.3|12082.3|12063.3|12067.9|12046.9|36
1676239200000|2023-02-12 22:00:00|12078.3|12060.1|12060.9|12049.9|12078.3|12060.9|12059.6|12048.7|569
1676242800000|2023-02-12 23:00:00|12060.8|12049.8|12052.1|12050.6|12060.9|12054.5|12048.4|12045.5|2801
1676246400000|2023-02-13 00:00:00|12052.3|12050.8|12049.6|12048.1|12054.2|12052.7|12041.3|12039.8|3833
1676250000000|2023-02-13 01:00:00|12050.5|12049|12048.8|12047.3|12053.5|12052|12034.5|12033|4626
1676253600000|2023-02-13 02:00:00|12049.4|12047.9|12049.2|12047.7|12053.6|12052.1|12040.9|12039.4|4711
1676257200000|2023-02-13 03:00:00|12049.3|12047.8|12042.4|12040.9|12052|12050.5|12042.4|12040.9|3416
1676260800000|2023-02-13 04:00:00|12042.5|12041|12044.7|12043.8|12047.6|12046.2|12042|12040.5|2940
1676264400000|2023-02-13 05:00:00|12044.6|12043.1|12046.1|12044.6|12051.7|12050.4|12042.1|12040.6|3146
1676268000000|2023-02-13 06:00:00|12045.9|12044.4|12051.3|12049.8|12060.6|12059.1|12044.4|12042.9|3582
1676271600000|2023-02-13 07:00:00|12051.2|12049.7|12064.4|12062.9|12067.7|12066.2|12047.9|12046.7|5477
1676275200000|2023-02-13 08:00:00|12064.3|12062.8|12046.7|12045.8|12065.4|12063.9|12044|12042.5|6089
1676278800000|2023-02-13 09:00:00|12046.8|12045.9|12038.7|12037.8|12061.2|12060|12032.4|12031.5|5432
1676282400000|2023-02-13 10:00:00|12038.6|12037.7|12041.9|12041|12046.1|12044.9|12031.4|12030.5|4992
1676286000000|2023-02-13 11:00:00|12042.4|12040.9|12058.6|12057.7|12065.3|12064|12042.1|12040.9|4755
1676289600000|2023-02-13 12:00:00|12058.7|12057.8|12106.9|12105.4|12111.5|12110|12058.5|12057.6|5144
1676293200000|2023-02-13 13:00:00|12107.3|12106|12088.7|12087.2|12115.8|12114.6|12083.3|12082.4|5561
1676296800000|2023-02-13 14:00:00|12088.8|12087.3|12116|12115.1|12118.3|12117.4|12081.6|12080.7|6812
1676300400000|2023-02-13 15:00:00|12116.5|12115.6|12137.1|12136.2|12145.6|12144.7|12114.2|12113.1|7136
1676304000000|2023-02-13 16:00:00|12137.3|12136.4|12136|12135.1|12139|12137.8|12121.3|12120.1|5856
1676307600000|2023-02-13 17:00:00|12135.8|12134.9|12135.7|12134.8|12140.2|12139.3|12130.5|12129.3|4235
1676311200000|2023-02-13 18:00:00|12136|12135.1|12147.9|12146.4|12152.5|12151.6|12125.1|12123.9|3629
1676314800000|2023-02-13 19:00:00|12148.2|12146.7|12132.4|12131.5|12148.2|12147.1|12131.9|12130.8|3394
1676318400000|2023-02-13 20:00:00|12132.5|12131.6|12138.5|12137|12139.4|12137.9|12130.1|12128.6|3490
1676322000000|2023-02-13 21:00:00|12138.4|12136.9|12142.9|12135.7|12142.9|12139.7|12137.2|12135.6|1542
1676325600000|2023-02-13 22:00:00|12142.2|12136|12140.8|12129.8|12147.2|12138.3|12137.1|12126.1|1102
1676329200000|2023-02-13 23:00:00|12139.7|12128.7|12151.1|12149.6|12153.3|12151.4|12138.1|12128.7|4919
1676332800000|2023-02-14 00:00:00|12151.3|12149.8|12148.9|12147.4|12152.3|12150.8|12143.2|12141.7|3504
1676336400000|2023-02-14 01:00:00|12148.7|12147.2|12141.6|12140.1|12152.4|12151.1|12139|12137.7|4459
1676340000000|2023-02-14 02:00:00|12141.8|12140.3|12144|12142.5|12147.2|12145.7|12134.9|12133.4|4069
1676343600000|2023-02-14 03:00:00|12143.9|12142.4|12147|12145.5|12148.2|12146.7|12136.6|12135.5|2920
1676347200000|2023-02-14 04:00:00|12146.9|12145.4|12150.2|12148.7|12151.4|12149.9|12144.1|12142.6|2976
1676350800000|2023-02-14 05:00:00|12149.5|12148|12147.1|12145.6|12152.5|12151|12143|12141.8|3612
1676354400000|2023-02-14 06:00:00|12147|12145.5|12148.9|12143.5|12149.6|12147.8|12135.1|12133.8|3963
1676358000000|2023-02-14 07:00:00|12149.1|12144.8|12139.8|12138.3|12172|12170.1|12139.5|12138.2|5832
1676361600000|2023-02-14 08:00:00|12139.9|12138.4|12176|12174.5|12178.1|12176.6|12137.8|12136.3|5705
1676365200000|2023-02-14 09:00:00|12176.3|12174.8|12189.1|12187.6|12189.3|12187.9|12167.9|12166.4|5411
1676368800000|2023-02-14 10:00:00|12189.2|12187.7|12189.9|12188.4|12204.8|12203.3|12186.6|12185.3|4692
1676372400000|2023-02-14 11:00:00|12189.5|12188|12202.3|12201.4|12217|12215.5|12188.9|12187.4|4782
1676376000000|2023-02-14 12:00:00|12202.2|12201.3|12211.9|12210.4|12215.7|12214.6|12198.7|12197.8|5286
1676379600000|2023-02-14 13:00:00|12211.6|12210.1|12210.7|12209.2|12272.4|12268.5|12158.9|12149.9|11188
1676383200000|2023-02-14 14:00:00|12210.8|12209.3|12186|12184.5|12222|12220.5|12118.1|12116.6|18995
1676386800000|2023-02-14 15:00:00|12186.1|12184.6|12156.7|12155.8|12221.5|12220|12143.1|12142.2|13990
1676390400000|2023-02-14 16:00:00|12156.5|12155.6|12156.3|12155.4|12177.1|12175.6|12144.9|12144|13222
1676394000000|2023-02-14 17:00:00|12156.1|12154.6|12171.9|12171|12174.1|12172.6|12154.7|12153.5|8433
1676397600000|2023-02-14 18:00:00|12171.8|12170.9|12170.7|12169.8|12191.2|12189.9|12170.3|12169.4|8344
1676401200000|2023-02-14 19:00:00|12170.8|12169.9|12175.1|12174.2|12176.3|12175.1|12155.1|12153.6|6370
1676404800000|2023-02-14 20:00:00|12174.8|12173.9|12177.6|12176.7|12180.9|12180|12165.3|12163.8|6308
1676408400000|2023-02-14 21:00:00|12177.1|12176.2|12173.5|12172|12178.8|12176.8|12173.5|12172|2215
1676412000000|2023-02-14 22:00:00|12173.9|12171.7|12175.8|12171.9|12181.2|12174|12171|12164.1|13764
1676415600000|2023-02-14 23:00:00|12175.4|12171.6|12174.5|12173|12181|12178.2|12172.4|12167.2|4386
1676419200000|2023-02-15 00:00:00|12175.3|12173.8|12180.4|12178.9|12181.4|12180.1|12170.5|12169|3422
1676422800000|2023-02-15 01:00:00|12180.3|12178.8|12167.2|12165.7|12182.6|12181.1|12166.1|12164.6|4113
1676426400000|2023-02-15 02:00:00|12167.1|12165.6|12151|12150.1|12168.3|12166.8|12149.3|12148|4488
1676430000000|2023-02-15 03:00:00|12150.9|12150|12148.2|12146.7|12159.7|12158.4|12146|12145|3896
1676433600000|2023-02-15 04:00:00|12148.1|12146.6|12156.4|12154.9|12159.1|12157.7|12145.1|12143.7|3957
1676437200000|2023-02-15 05:00:00|12156.5|12155|12150.4|12148.9|12161.5|12160|12147.9|12146.4|3500
1676440800000|2023-02-15 06:00:00|12150.5|12149|12143.8|12135.8|12156.7|12155.2|12135.2|12133.7|4852
1676444400000|2023-02-15 07:00:00|12142.4|12137.9|12083.9|12082.4|12143.1|12137.9|12082.7|12081.5|10831
1676448000000|2023-02-15 08:00:00|12083.2|12082.3|12101.1|12099.6|12106.6|12105.1|12072.1|12070.6|9906
1676451600000|2023-02-15 09:00:00|12101.2|12099.7|12097.3|12095.8|12101.8|12100.3|12081.6|12080.1|7728
1676455200000|2023-02-15 10:00:00|12097.2|12095.7|12068.5|12067|12101.8|12100.4|12067.7|12066.6|7532
1676458800000|2023-02-15 11:00:00|12068.7|12067.2|12057.8|12056.3|12084.2|12082.9|12057.4|12055.9|6090
1676462400000|2023-02-15 12:00:00|12057.7|12056.2|12044.5|12043|12070|12068.5|12036.6|12035.4|6239
1676466000000|2023-02-15 13:00:00|12044.2|12042.7|12014.9|12013.4|12051.8|12050.3|12007.5|12005.9|13059
1676469600000|2023-02-15 14:00:00|12014.8|12013.3|11992.1|11990.6|12027.1|12025.6|11990.3|11989.2|12531
1676473200000|2023-02-15 15:00:00|11992.3|11990.8|12003.3|12001.8|12015.1|12013.7|11990.7|11989.2|10737
1676476800000|2023-02-15 16:00:00|12003.4|12001.9|12029.5|12028.6|12035.1|12033.8|12001.3|11999.8|7783
1676480400000|2023-02-15 17:00:00|12029.9|12028.4|12005.6|12004.1|12032.2|12030.7|12001.9|12000.4|6891
1676484000000|2023-02-15 18:00:00|12005.2|12004.3|12016.1|12014.6|12016.4|12014.9|11996.1|11994.9|5654
1676487600000|2023-02-15 19:00:00|12016.3|12014.8|12021.8|12020.9|12026.4|12025|12015.2|12014|4754
1676491200000|2023-02-15 20:00:00|12022|12021.1|12034.5|12033|12034.6|12033.1|12019.4|12017.9|4290
1676494800000|2023-02-15 21:00:00|12034.3|12032.8|12037.8|12027|12039.2|12038|12030.9|12026.7|2367
1676498400000|2023-02-15 22:00:00|12036.8|12025.8|12038.4|12027.4|12041.1|12035.6|12034.6|12023.6|2188
1676502000000|2023-02-15 23:00:00|12038.7|12027.7|12037.8|12036.3|12042.1|12037.8|12031.9|12027.7|5958
1676505600000|2023-02-16 00:00:00|12038|12036.5|12019.6|12018.1|12044.9|12043.4|12014.9|12013.8|5918
1676509200000|2023-02-16 01:00:00|12019.5|12018|12040.5|12039|12045.2|12043.7|12015.9|12014.4|6582
1676512800000|2023-02-16 02:00:00|12040.4|12038.9|12052.7|12051.2|12053.9|12052.4|12038.5|12037|5434
1676516400000|2023-02-16 03:00:00|12052.6|12051.1|12048.5|12047|12053.5|12052|12046.5|12045|3959
1676520000000|2023-02-16 04:00:00|12048.6|12047.1|12048.7|12047.2|12052.7|12051.2|12046|12044.2|4346
1676523600000|2023-02-16 05:00:00|12048.8|12047.3|12046.7|12045.2|12053.2|12051.7|12041.2|12039.9|4800
1676527200000|2023-02-16 06:00:00|12046.6|12045.1|12036.6|12034.5|12048.8|12047.3|12029.2|12027.7|5893
1676530800000|2023-02-16 07:00:00|12036.2|12034.7|12047.7|12046.2|12050.7|12049.5|12029.8|12028.4|6992
1676534400000|2023-02-16 08:00:00|12047.6|12046.1|12051.1|12049.6|12075.1|12073.6|12043|12041.8|8610
1676538000000|2023-02-16 09:00:00|12050.8|12049.3|12055.7|12054.2|12067.6|12066.1|12039.5|12038.4|7389
1676541600000|2023-02-16 10:00:00|12055.3|12054.4|12055.6|12054.1|12069.8|12068.5|12053|12051.8|5773
1676545200000|2023-02-16 11:00:00|12055.7|12054.2|12054.9|12053.4|12060.6|12059.1|12048.8|12047.7|5498
1676548800000|2023-02-16 12:00:00|12055|12053.5|12037.7|12036.2|12057.2|12056|12035.3|12034|5258
1676552400000|2023-02-16 13:00:00|12037.6|12036.1|11988.2|11987.3|12052.5|12048.5|11979.7|11978.2|13449
1676556000000|2023-02-16 14:00:00|11988.3|11987.4|11982.5|11981|12011.3|12009.8|11974.7|11973.8|12576
1676559600000|2023-02-16 15:00:00|11982.3|11980.8|12013.2|12011.7|12020.6|12019.2|11966.2|11964.7|10647
1676563200000|2023-02-16 16:00:00|12013.3|12011.8|12018.2|12016.7|12027.9|12026.8|11999|11997.7|8805
1676566800000|2023-02-16 17:00:00|12018|12016.5|12017.7|12016.2|12021.7|12020.2|12005|12003.9|6765
1676570400000|2023-02-16 18:00:00|12017.5|12016|12023.3|12022.4|12025.4|12024.5|12005.3|12004.4|6588
1676574000000|2023-02-16 19:00:00|12023.2|12022.3|12013|12012.1|12027.9|12026.7|12011.8|12010.9|5327
1676577600000|2023-02-16 20:00:00|12012.7|12011.8|11993.2|11991.7|12018.4|12013.6|11985.9|11984.4|8558
1676581200000|2023-02-16 21:00:00|11993.3|11991.8|11998.4|11989.7|11998.4|11993.2|11982.2|11981|3636
1676584800000|2023-02-16 22:00:00|11999|11989|11994.9|11983.9|12002.4|11997.5|11987.1|11979.8|8195
1676588400000|2023-02-16 23:00:00|11995.5|11984.5|11975.5|11973.3|11995.5|11984.5|11972.3|11969.7|6077
1676592000000|2023-02-17 00:00:00|11975.4|11973.2|11963.6|11962.1|11978.2|11976.4|11958|11956.5|4297
1676595600000|2023-02-17 01:00:00|11963.7|11962.2|11954.3|11952.8|11973.4|11971.9|11952.7|11951.2|4440
1676599200000|2023-02-17 02:00:00|11954.2|11952.7|11952.1|11950.6|11956|11954.5|11950.4|11949.5|3793
1676602800000|2023-02-17 03:00:00|11952|11950.5|11955.9|11954.4|11959.4|11958.2|11947.5|11946.4|3069
1676606400000|2023-02-17 04:00:00|11955.4|11953.9|11952|11950.5|11956.3|11954.8|11942.2|11940.9|2805
1676610000000|2023-02-17 05:00:00|11951.9|11950.4|11948.9|11947.4|11955|11953.5|11947.2|11945.7|3286
1676613600000|2023-02-17 06:00:00|11948.7|11947.2|11945.5|11934.5|11950.3|11948.8|11933.3|11931.8|4311
1676617200000|2023-02-17 07:00:00|11945.7|11934.7|11938.9|11937.4|11959.4|11958.2|11932.2|11931.2|7888
1676620800000|2023-02-17 08:00:00|11938.8|11937.3|11932.2|11930.7|11939|11937.8|11915.6|11914.7|9210
1676624400000|2023-02-17 09:00:00|11932.1|11930.6|11943.2|11941.7|11950.2|11948.7|11921.3|11919.8|7909
1676628000000|2023-02-17 10:00:00|11943.3|11941.8|11941.4|11939.9|11949.1|11947.6|11933.4|11932.2|7085
1676631600000|2023-02-17 11:00:00|11941.3|11939.8|11935.3|11933.8|11942.2|11940.9|11930.9|11929.4|7500
1676635200000|2023-02-17 12:00:00|11935.4|11933.9|11943.8|11942.3|11947|11945.5|11922|11920.5|7111
1676638800000|2023-02-17 13:00:00|11944|11942.5|11971|11969.5|11974.8|11973.3|11944|11942.5|8638
1676642400000|2023-02-17 14:00:00|11970.6|11969.7|11971.3|11969.8|11994.7|11993.5|11966|11964.5|10860
1676646000000|2023-02-17 15:00:00|11971.4|11969.9|11998.1|11997.2|12034.6|12033.1|11970.5|11969.1|13444
1676649600000|2023-02-17 16:00:00|11998|11997.1|12011.9|12010.4|12022.6|12021.4|11990.4|11989|9232
1676653200000|2023-02-17 17:00:00|12011.8|12010.3|12020.7|12019.2|12037.7|12036.6|12011.5|12010|7586
1676656800000|2023-02-17 18:00:00|12020.6|12019.7|12030|12028.5|12036.5|12035.4|12017.6|12016.6|5738
1676660400000|2023-02-17 19:00:00|12030.3|12028.8|12046.6|12045.7|12048.5|12047.3|12027.6|12026.2|4721
1676664000000|2023-02-17 20:00:00|12046.5|12045.6|12044.5|12043|12050.3|12048.8|12039.8|12038.3|5184
1676667600000|2023-02-17 21:00:00|12044.7|12043.2|12042.8|12041.3|12047.8|12046.1|12039.5|12036|2832
1676840400000|2023-02-19 21:00:00|12046.7|12029.2|12033.8|12021.5|12051|12030.1|12030.4|12016.7|129
1676844000000|2023-02-19 22:00:00|12034.5|12023.1|12041.5|12030.5|12045.6|12034.6|12030.7|12020|449
1676847600000|2023-02-19 23:00:00|12042|12031|12029.7|12028.2|12042|12036.9|12026.1|12024.3|6575
1676851200000|2023-02-20 00:00:00|12029.8|12028.3|12020.1|12018.6|12031.3|12029.8|12015.9|12015|6874
1676854800000|2023-02-20 01:00:00|12020|12018.5|12020|12018.5|12024.4|12022.9|12015.5|12014|5188
1676858400000|2023-02-20 02:00:00|12019.9|12018.4|12031.4|12029.9|12033.4|12031.9|12019.2|12017.9|5485
1676862000000|2023-02-20 03:00:00|12031.3|12029.8|12027.4|12025.9|12031.3|12029.8|12024|12022.5|3981
1676865600000|2023-02-20 04:00:00|12027.6|12026.1|12033.4|12031.9|12041.7|12040.2|12026.8|12025.3|5245
1676869200000|2023-02-20 05:00:00|12033.6|12032.1|12043.1|12041.6|12045.7|12044.2|12029.5|12027.7|4422
1676872800000|2023-02-20 06:00:00|12043|12041.5|12032.5|12031|12044.8|12043.3|12030.6|12029.1|5490
1676876400000|2023-02-20 07:00:00|12032.6|12031.1|12052.9|12051.4|12057.2|12055.9|12028.7|12027.2|6002
1676880000000|2023-02-20 08:00:00|12052.8|12051.3|12028.4|12026.9|12057.7|12056.5|12025.2|12023.9|6848
1676883600000|2023-02-20 09:00:00|12028.5|12027|12022.6|12021.1|12045.7|12044.2|12019.4|12018|6516
1676887200000|2023-02-20 10:00:00|12022.8|12021.3|12030.2|12028.7|12034.9|12033.4|12019.4|12017.9|5172
1676890800000|2023-02-20 11:00:00|12030.1|12028.6|12032.7|12031.2|12042.1|12040.9|12023.5|12022|4957
1676894400000|2023-02-20 12:00:00|12033.1|12031.6|12026.8|12025.3|12033.1|12031.6|12021|12019.5|4368
1676898000000|2023-02-20 13:00:00|12026.9|12025.4|12038.8|12037.3|12042.1|12041.2|12024.3|12022.8|5271
1676901600000|2023-02-20 14:00:00|12038.6|12037.7|12039.9|12038.4|12043.8|12042.4|12034.4|12033.1|4634
1676905200000|2023-02-20 15:00:00|12039.8|12038.3|12030.2|12028.7|12041.5|12040|12025.4|12024|4307
1676908800000|2023-02-20 16:00:00|12029.6|12028.3|12037.8|12036.3|12041.1|12039.7|12027.2|12025.7|3024
1676912400000|2023-02-20 17:00:00|12037.9|12036.4|12036.9|12035.4|12042.1|12040.6|12031.9|12030.4|2806
1676916000000|2023-02-20 18:00:00|12037|12035.5|12035.7|12034.2|12041.4|12039.9|12035.6|12034.1|1748
1676919600000|2023-02-20 19:00:00|12035.8|12034.3|12042.9|12041.4|12043|12041.5|12035.7|12034.2|4112
1676923200000|2023-02-20 20:00:00|12043|12041.5|12037.2|12035.7|12043.3|12041.8|12036.9|12035.4|3209
1676926800000|2023-02-20 21:00:00|12037.1|12035.6|12045.3|12034.3|12047.6|12041.9|12036|12034.2|3370
1676930400000|2023-02-20 22:00:00|12045.2|12034.2|12040.9|12039.4|12045.5|12039.4|12038.9|12029.3|11065
1676934000000|2023-02-20 23:00:00|12040.6|12039.1|12039.6|12037.1|12045|12043.1|12037|12029.2|3248
1676937600000|2023-02-21 00:00:00|12039.4|12037.9|12030.9|12029.4|12040.1|12038.6|12026|12024.5|4211
1676941200000|2023-02-21 01:00:00|12031|12029.5|12026.7|12025.2|12031|12029.5|12013.8|12012.9|5031
1676944800000|2023-02-21 02:00:00|12026.8|12025.3|12022.8|12021.3|12037.4|12035.9|12022.7|12021.2|3809
1676948400000|2023-02-21 03:00:00|12023|12021.5|12024.2|12022.7|12027.1|12025.6|12018|12016.5|3859
1676952000000|2023-02-21 04:00:00|12024.3|12022.8|12028.6|12027.1|12030|12028.5|12020.1|12018.6|2800
1676955600000|2023-02-21 05:00:00|12028.4|12026.9|12031.1|12029.6|12031.1|12029.6|12020.8|12019.3|4004
1676959200000|2023-02-21 06:00:00|12031|12029.5|12028.3|12026.8|12032.4|12030.9|12022.2|12020.7|4249
1676962800000|2023-02-21 07:00:00|12028|12026.5|12016|12014.5|12028|12026.5|11997.4|11995.9|7245
1676966400000|2023-02-21 08:00:00|12015.9|12014.4|12006.8|12005.3|12035.1|12033.6|12004.7|12003.2|10054
1676970000000|2023-02-21 09:00:00|12006.9|12005.4|12092.5|12091|12115|12113.5|11986.9|11985.4|12836
1676973600000|2023-02-21 10:00:00|12092.7|12091.2|12089|12087.5|12106.1|12104.6|12076.2|12074.7|9367
1676977200000|2023-02-21 11:00:00|12088.8|12087.3|12110.5|12109|12119.7|12118.2|12083.9|12082.4|7465
1676980800000|2023-02-21 12:00:00|12110.4|12108.9|12109.8|12108.3|12113.9|12112.4|12097.1|12095.6|6604
1676984400000|2023-02-21 13:00:00|12109.7|12108.2|12100.4|12098.9|12130.7|12129.2|12097.1|12095.6|9696
1676988000000|2023-02-21 14:00:00|12100.3|12098.8|12074.9|12073.4|12108.4|12106.9|12066.4|12057.2|11650
1676991600000|2023-02-21 15:00:00|12074.8|12073.3|12143|12141.5|12148.4|12147.2|12073.3|12071.8|13560
1676995200000|2023-02-21 16:00:00|12142.9|12141.4|12110.7|12109.2|12143.6|12142.1|12110.6|12109.1|9585
1676998800000|2023-02-21 17:00:00|12110.5|12109|12128.3|12126.8|12129.7|12128.2|12099.2|12097.7|6624
1677002400000|2023-02-21 18:00:00|12128.2|12126.7|12108.5|12107|12129.5|12128|12098|12096.5|5201
1677006000000|2023-02-21 19:00:00|12108.6|12107.1|12108.8|12107.3|12115.4|12113.9|12099.6|12098.1|4516
1677009600000|2023-02-21 20:00:00|12108.9|12107.4|12106.3|12104.8|12112|12110.5|12100.1|12098.6|4767
1677013200000|2023-02-21 21:00:00|12106.4|12104.9|12112.4|12110.9|12117.3|12112.3|12106.3|12104.8|1523
1677016800000|2023-02-21 22:00:00|12113|12111.5|12115|12104|12121.9|12112.9|12107.7|12097.9|7951
1677020400000|2023-02-21 23:00:00|12115.1|12104.1|12109.7|12108.2|12119.4|12114.5|12107.7|12103.9|4106
1677024000000|2023-02-22 00:00:00|12109.8|12108.3|12129.9|12128.4|12131.1|12129.6|12106.8|12105.3|5321
1677027600000|2023-02-22 01:00:00|12129.7|12128.2|12121.8|12120.3|12136.4|12134.9|12118.8|12117.3|5767
1677031200000|2023-02-22 02:00:00|12121.7|12120.2|12120.4|12118.9|12125.3|12123.8|12114.9|12113.4|6229
1677034800000|2023-02-22 03:00:00|12120.3|12118.8|12121|12119.5|12126.2|12124.7|12114.4|12112.9|3292
1677038400000|2023-02-22 04:00:00|12121.1|12119.6|12108.9|12107.4|12121.1|12119.6|12107.3|12105.8|2953
1677042000000|2023-02-22 05:00:00|12109|12107.5|12107.3|12105.8|12109.3|12107.8|12098.8|12097.3|3198
1677045600000|2023-02-22 06:00:00|12107.2|12105.7|12110.2|12108.7|12114.3|12112.8|12102|12100.5|4032
1677049200000|2023-02-22 07:00:00|12110.3|12108.8|12115.4|12113.9|12129.4|12127.9|12104.6|12103.1|7100
1677052800000|2023-02-22 08:00:00|12115.3|12113.8|12077.6|12076.1|12120.9|12119.4|12072.3|12070.8|8948
1677056400000|2023-02-22 09:00:00|12077.5|12076|12078.5|12077|12087.2|12085.7|12065.9|12064.4|8778
1677060000000|2023-02-22 10:00:00|12078.4|12076.9|12082.7|12081.2|12090.2|12088.7|12064.1|12062.6|7231
1677063600000|2023-02-22 11:00:00|12082.6|12081.1|12084.9|12083.4|12095.6|12094.1|12079.5|12078|6533
1677067200000|2023-02-22 12:00:00|12085.3|12083.8|12107.8|12106.3|12121.3|12119.8|12079.1|12077.6|7424
1677070800000|2023-02-22 13:00:00|12107.7|12106.2|12105.7|12104.2|12113.6|12112.1|12092.4|12090.9|7375
1677074400000|2023-02-22 14:00:00|12105.6|12104.1|12104.4|12102.9|12114.3|12112.8|12093.9|12092.4|8672
1677078000000|2023-02-22 15:00:00|12104.6|12103.1|12067.9|12066.4|12113.2|12111.7|12064.3|12062.8|10077
1677081600000|2023-02-22 16:00:00|12068|12066.5|12063.1|12061.6|12081|12079.5|12056.2|12054.7|8238
1677085200000|2023-02-22 17:00:00|12063.2|12061.7|12074.5|12073|12077.4|12075.9|12057.9|12056.4|5807
1677088800000|2023-02-22 18:00:00|12074.6|12073.1|12075.1|12064.1|12083.6|12082.2|12067|12064.1|4684
1677092400000|2023-02-22 19:00:00|12075.2|12064.2|12037.2|12035.7|12082.7|12081.2|12035.5|12034|11989
1677096000000|2023-02-22 20:00:00|12037.5|12036|12044.3|12042.8|12049.3|12047.8|12036.6|12035.1|5841
1677099600000|2023-02-22 21:00:00|12044.2|12042.7|12047.3|12045.8|12047.4|12045.9|12041.6|12040.1|1252
1677103200000|2023-02-22 22:00:00|12052.7|12042.7|12050|12041.5|12055.6|12046|12040.8|12033.8|6209
1677106800000|2023-02-22 23:00:00|12049.9|12041.6|12047.9|12046.4|12054.5|12049.4|12046.6|12041.6|2641
1677110400000|2023-02-23 00:00:00|12047.8|12046.3|12054|12052.5|12054.8|12053.3|12046.7|12045.2|3292
1677114000000|2023-02-23 01:00:00|12054.1|12052.6|12058.1|12056.6|12061.7|12060.2|12051.8|12050.3|4476
1677117600000|2023-02-23 02:00:00|12058|12056.5|12063.5|12062|12066.1|12064.6|12056.1|12054.6|4383
1677121200000|2023-02-23 03:00:00|12063.4|12061.9|12064.9|12063.4|12069|12067.5|12060.7|12059.2|3302
1677124800000|2023-02-23 04:00:00|12065|12063.5|12063|12061.5|12065.4|12063.9|12059.3|12057.8|1885
1677128400000|2023-02-23 05:00:00|12062.9|12061.4|12061.5|12060|12063.2|12061.7|12053.1|12051.6|3248
1677132000000|2023-02-23 06:00:00|12061.6|12060.1|12067.8|12066.3|12075.7|12074.2|12060|12058.5|3887
1677135600000|2023-02-23 07:00:00|12067.7|12066.2|12061.2|12059.7|12073.4|12071.9|12054.8|12053.3|6893
1677139200000|2023-02-23 08:00:00|12061.3|12059.8|12037.3|12035.8|12063.3|12061.8|12036.9|12035.4|8536
1677142800000|2023-02-23 09:00:00|12037.6|12036.1|12031.2|12029.7|12041.3|12039.8|12015.1|12013.6|8135
1677146400000|2023-02-23 10:00:00|12031.3|12029.8|12034.8|12033.3|12039.3|12037.8|12026.6|12025.1|6095
1677150000000|2023-02-23 11:00:00|12034.7|12033.2|12030.8|12029.3|12044|12042.5|12020.1|12018.6|6411
1677153600000|2023-02-23 12:00:00|12030.7|12029.2|12050|12048.5|12053|12051.5|12028.7|12027.2|6095
1677157200000|2023-02-23 13:00:00|12049.9|12048.4|12035.7|12034.2|12067.3|12062.6|12023.7|12022.2|11348
1677160800000|2023-02-23 14:00:00|12035.8|12034.3|12057.6|12056.1|12070.3|12068.8|12027.8|12026.3|11826
1677164400000|2023-02-23 15:00:00|12057.9|12056.4|12024.9|12023.4|12059.4|12057.9|12014.1|12012.6|10729
1677168000000|2023-02-23 16:00:00|12025|12023.5|12015.9|12014.4|12027.7|12026.2|12012.6|12011.1|8239
1677171600000|2023-02-23 17:00:00|12015.8|12014.3|11999.5|11998|12021.9|12020.4|11993.1|11991.6|6001
1677175200000|2023-02-23 18:00:00|11999.6|11998.1|12010.1|12008.6|12017|12015.5|11997.1|11995.6|5023
1677178800000|2023-02-23 19:00:00|12010.2|12008.7|12018.4|12016.9|12033|12031.5|12007.2|12005.7|4090
1677182400000|2023-02-23 20:00:00|12018.1|12016.6|12023.9|12022.4|12024.7|12023.2|12017.7|12016.2|3986
1677186000000|2023-02-23 21:00:00|12023.6|12022.1|12014.6|12013.1|12023.6|12022.1|12014.6|12013.1|1417
1677189600000|2023-02-23 22:00:00|12017.1|12010.7|12026.3|12015.3|12027.3|12017.5|12013.8|12004|9543
1677193200000|2023-02-23 23:00:00|12025.9|12014.9|12018|12015.9|12027|12021.8|12017.2|12014.6|7782
1677196800000|2023-02-24 00:00:00|12017.6|12016.1|12026.6|12025.1|12027|12025.5|12012|12010.5|6404
1677200400000|2023-02-24 01:00:00|12026.7|12025.2|12017.1|12015.6|12034.2|12032.7|12008.3|12006.8|7410
1677204000000|2023-02-24 02:00:00|12017.2|12015.7|12018.5|12017|12027.8|12026.3|12013.7|12012.2|4991
1677207600000|2023-02-24 03:00:00|12018.6|12017.1|12023.4|12021.9|12032.2|12030.7|12018.4|12016.9|3866
1677211200000|2023-02-24 04:00:00|12023.6|12022.1|12022.3|12020.8|12024.6|12023.1|12017|12015.5|3321
1677214800000|2023-02-24 05:00:00|12022.1|12020.6|12024|12022.5|12026.5|12025|12020.4|12018.9|3736
1677218400000|2023-02-24 06:00:00|12023.9|12022.4|12018.6|12017.1|12028.6|12027.1|12016|12014.5|3736
1677222000000|2023-02-24 07:00:00|12018.4|12016.9|12027.6|12026.1|12028.6|12027.1|12011.8|12010.3|6167
1677225600000|2023-02-24 08:00:00|12027.5|12026|12024.7|12023.2|12042.8|12041.3|12001.4|11999.9|9366
1677229200000|2023-02-24 09:00:00|12024.8|12023.3|12024.6|12023.1|12032.5|12031|12018|12016.5|6039
1677232800000|2023-02-24 10:00:00|12024.5|12023|12009.9|12008.4|12031.4|12029.9|12009|12007.5|5954
1677236400000|2023-02-24 11:00:00|12009.8|12008.3|11988.1|11986.6|12010.4|12008.9|11981.9|11980.4|6710
1677240000000|2023-02-24 12:00:00|11987.7|11986.2|11976.3|11974.8|11987.7|11986.2|11971.5|11970|6446
1677243600000|2023-02-24 13:00:00|11976|11974.5|11965.5|11964|11991.8|11987|11947.3|11944.2|13282
1677247200000|2023-02-24 14:00:00|11965.4|11963.9|11953.3|11946.2|11965.5|11964|11928.5|11927.5|13027
1677250800000|2023-02-24 15:00:00|11952.6|11947.3|11942.1|11940.6|11967.4|11965.9|11935.4|11933.9|13201
1677254400000|2023-02-24 16:00:00|11942.5|11941|11946.1|11944.6|11953.7|11952.6|11938|11936.5|8342
1677258000000|2023-02-24 17:00:00|11946.2|11944.7|11946.6|11945.1|11961.4|11960.1|11940.6|11939.3|6176
1677261600000|2023-02-24 18:00:00|11946.4|11945.5|11943.9|11943|11955.4|11953.9|11943.8|11942.9|5522
1677265200000|2023-02-24 19:00:00|11944|11943.1|11944.3|11943.4|11951.9|11950.8|11941.8|11940.9|4986
1677268800000|2023-02-24 20:00:00|11944.2|11943.3|11943.7|11942.2|11955.4|11954.2|11943|11942|3781
1677272400000|2023-02-24 21:00:00|11943.6|11942.1|11941.2|11939.7|11946|11944.5|11939.2|11934.9|1936
1677445200000|2023-02-26 21:00:00|11968.3|11949.4|11964.5|11943.5|11974.4|11954.6|11964.3|11943.5|89
1677448800000|2023-02-26 22:00:00|11965.8|11944.2|11951.6|11940.8|11968.5|11948.8|11950.8|11934.5|1904
1677452400000|2023-02-26 23:00:00|11951.7|11940.9|11951.6|11948.5|11956.3|11953.5|11948.3|11940.4|4415
1677456000000|2023-02-27 00:00:00|11951.5|11948.6|11961.9|11960.4|11963.1|11961.6|11943.6|11941.3|4573
1677459600000|2023-02-27 01:00:00|11961.8|11960.3|11963.6|11962.1|11963.7|11962.2|11953.4|11951.9|3488
1677463200000|2023-02-27 02:00:00|11963.1|11961.6|11956.1|11954.6|11965.1|11963.6|11955.2|11953.7|2946
1677466800000|2023-02-27 03:00:00|11956.2|11954.7|11945.7|11944.2|11957.6|11956.1|11938.8|11937.3|3851
1677470400000|2023-02-27 04:00:00|11945.8|11944.3|11949.7|11948.2|11951.2|11949.7|11944.5|11943|2668
1677474000000|2023-02-27 05:00:00|11949.6|11948.1|11939|11937.5|11950.9|11949.4|11935.6|11934.1|2834
1677477600000|2023-02-27 06:00:00|11939.1|11937.6|11932.9|11930.2|11949.3|11947.8|11923.4|11921.9|3516
1677481200000|2023-02-27 07:00:00|11933.1|11930.3|11956|11954.5|11958.6|11957.1|11929.4|11927.9|6345
1677484800000|2023-02-27 08:00:00|11956.1|11954.6|11953.8|11952.3|11973.6|11972.1|11953.3|11951.8|7539
1677488400000|2023-02-27 09:00:00|11953.7|11952.2|11974.8|11973.3|11985.6|11984.1|11941.1|11939.6|6290
1677492000000|2023-02-27 10:00:00|11974.5|11973|11978.2|11976.7|11982.2|11980.7|11965.2|11963.7|5052
1677495600000|2023-02-27 11:00:00|11978.3|11976.8|11985.4|11983.9|11990.2|11988.7|11972.2|11970.7|4193
1677499200000|2023-02-27 12:00:00|11985.5|11984|11979.5|11978|11990.2|11988.7|11975.1|11973.6|4296
1677502800000|2023-02-27 13:00:00|11979.3|11977.8|12019.9|12018.4|12024.8|12023.3|11978.9|11975|7263
1677506400000|2023-02-27 14:00:00|12020.1|12018.6|12022.4|12020.9|12030.4|12028.9|12014.4|12012.9|8037
1677510000000|2023-02-27 15:00:00|12022.1|12020.6|12026.4|12025.5|12057.4|12055.9|12017.8|12016.3|9107
1677513600000|2023-02-27 16:00:00|12026.3|12025.4|12035.2|12034.3|12038|12037.1|12016.6|12015.7|5622
1677517200000|2023-02-27 17:00:00|12035.3|12034.4|12059.9|12059|12061.1|12060.1|12026.9|12026|4467
1677520800000|2023-02-27 18:00:00|12060.2|12059.3|12058.3|12057.4|12062.6|12061.7|12048.7|12047.4|4128
1677524400000|2023-02-27 19:00:00|12058.4|12057.5|12058.5|12057.6|12066.6|12065.6|12055.4|12054.1|3402
1677528000000|2023-02-27 20:00:00|12058.6|12057.7|12058.3|12057.4|12060.9|12059.4|12051.3|12050.4|3406
1677531600000|2023-02-27 21:00:00|12058|12057.1|12067.8|12060.3|12067.8|12062.9|12056.3|12054.8|1131
1677535200000|2023-02-27 22:00:00|12068.3|12059.5|12063.6|12052.6|12069.6|12059.7|12058|12047|5294
1677538800000|2023-02-27 23:00:00|12063.5|12052.5|12063|12061.5|12069|12067.1|12061.5|12052.3|2171
1677542400000|2023-02-28 00:00:00|12063.1|12061.6|12063.5|12062|12069|12067.5|12059.3|12057.6|3324
1677546000000|2023-02-28 01:00:00|12063.6|12062.1|12054|12052.5|12065.4|12063.9|12053.3|12051.8|3895
1677549600000|2023-02-28 02:00:00|12054.1|12052.6|12055.4|12053.9|12063.7|12062.2|12053.5|12052|3608
1677553200000|2023-02-28 03:00:00|12055.8|12054.3|12052.4|12050.9|12057.7|12056.2|12049.9|12048.4|2586
1677556800000|2023-02-28 04:00:00|12052.3|12050.8|12048.4|12046.9|12052.8|12051.3|12045.6|12044.1|2296
1677560400000|2023-02-28 05:00:00|12048.5|12047|12041.1|12039.6|12048.7|12047.2|12039.2|12037.7|3312
1677564000000|2023-02-28 06:00:00|12041.2|12039.7|12047|12045.5|12054.8|12053.3|12038.3|12036.8|3675
1677567600000|2023-02-28 07:00:00|12047.5|12046|12037.4|12035.9|12049.9|12048.4|12032|12030.5|5695
1677571200000|2023-02-28 08:00:00|12037.5|12036|12084.1|12082.6|12086.7|12085.2|12028|12026.5|8177
1677574800000|2023-02-28 09:00:00|12084.2|12082.7|12075.4|12073.9|12098.3|12097.2|12071.3|12069.8|6908
1677578400000|2023-02-28 10:00:00|12075.5|12074|12105.4|12104.5|12106.7|12105.6|12073.9|12072.4|5285
1677582000000|2023-02-28 11:00:00|12105.5|12104.6|12096.5|12095|12109.5|12108.5|12090.7|12089.2|5153
1677585600000|2023-02-28 12:00:00|12095.9|12094.4|12103.6|12102.1|12103.9|12102.4|12087.1|12086.2|4936
1677589200000|2023-02-28 13:00:00|12103.4|12101.9|12123|12121.5|12128.9|12128|12101.8|12100.5|6518
1677592800000|2023-02-28 14:00:00|12123.2|12121.7|12136.2|12133.3|12139.3|12138.4|12101.9|12101|7820
1677596400000|2023-02-28 15:00:00|12136.3|12132|12107.9|12107|12144|12142.5|12105.3|12103.8|11055
1677600000000|2023-02-28 16:00:00|12108|12107.1|12092.6|12091.1|12125.2|12124.3|12091.5|12090.1|6954
1677603600000|2023-02-28 17:00:00|12092.7|12091.2|12100.3|12099.4|12104.5|12103.6|12080.8|12079.9|4625
1677607200000|2023-02-28 18:00:00|12100.2|12099.3|12065.1|12064.2|12102.8|12101.7|12065|12064.1|3948
1677610800000|2023-02-28 19:00:00|12065.3|12064.4|12054.5|12053.6|12069.2|12068.3|12053.4|12052.5|3753
1677614400000|2023-02-28 20:00:00|12054.6|12053.7|12028.2|12026.7|12056.8|12055.3|12027.7|12026.2|2894
1677618000000|2023-02-28 21:00:00|12028|12026.5|12026.6|12015.6|12034.1|12033.2|12019.4|12014.9|2157
1677621600000|2023-02-28 22:00:00|12026.5|12015.5|12039.6|12028.6|12054.5|12043.5|12015.3|12008.7|10584
1677625200000|2023-02-28 23:00:00|12040.1|12029.1|12033.8|12032.3|12044.2|12036.2|12032.8|12025.2|11452
1677628800000|2023-03-01 00:00:00|12033.9|12032.4|12016.8|12015.3|12033.9|12032.4|12014.9|12013.4|3680
1677632400000|2023-03-01 01:00:00|12017.3|12015.8|12034.9|12033.4|12038.4|12036.9|12016.4|12014.9|4835
1677636000000|2023-03-01 02:00:00|12034.8|12033.3|12026.6|12025.1|12035|12033.5|12017.4|12015.9|3242
1677639600000|2023-03-01 03:00:00|12026.7|12025.2|12040.1|12038.6|12042.7|12041.3|12024.6|12023.1|3614
1677643200000|2023-03-01 04:00:00|12040|12038.5|12040.8|12039.3|12042.7|12041.2|12036.4|12034.9|1806
1677646800000|2023-03-01 05:00:00|12040.7|12039.2|12041.4|12039.9|12048.2|12046.7|12039.5|12038|3147
1677650400000|2023-03-01 06:00:00|12041.5|12040|12053.6|12051.2|12061.6|12060.1|12040.2|12038.7|3727
1677654000000|2023-03-01 07:00:00|12053.2|12051.7|12079.2|12077.7|12086.9|12085.4|12046.9|12044.6|7332
1677657600000|2023-03-01 08:00:00|12079.1|12077.6|12080.7|12079.2|12089.8|12088.3|12069.2|12067.7|8416
1677661200000|2023-03-01 09:00:00|12080.6|12079.1|12068.8|12067.3|12088.8|12087.9|12067.2|12066.3|6582
1677664800000|2023-03-01 10:00:00|12068.6|12067.7|12052.5|12051|12076|12074.5|12014.3|12012.8|8947
1677668400000|2023-03-01 11:00:00|12052.9|12051.4|12050.7|12049.2|12053.7|12052.2|12026.2|12024.7|6335
1677672000000|2023-03-01 12:00:00|12050.8|12049.3|12071|12069.5|12072.9|12071.4|12043.3|12042.3|5138
1677675600000|2023-03-01 13:00:00|12070.8|12069.3|12009.6|12008.1|12074.8|12073.3|12008.4|12007.3|8232
1677679200000|2023-03-01 14:00:00|12009.4|12007.9|12015.1|12009.8|12038.1|12036.6|12007.7|12006.2|9410
1677682800000|2023-03-01 15:00:00|12017.1|12007.7|12007.2|12006.3|12028.4|12020.3|11966|11964.5|13705
1677686400000|2023-03-01 16:00:00|12007.1|12006.2|12033.2|12032.3|12037|12036.1|11990.1|11988.6|8737
1677690000000|2023-03-01 17:00:00|12033.1|12032.2|12023.5|12022.6|12045.5|12044.6|12016.2|12015.3|5996
1677693600000|2023-03-01 18:00:00|12023.4|12022.5|12002.8|12001.9|12025.6|12024.7|12002.7|12001.8|4424
1677697200000|2023-03-01 19:00:00|12002.7|12001.8|12016.4|12015.5|12021.3|12020.4|11994|11992.5|4174
1677700800000|2023-03-01 20:00:00|12016.3|12015.4|12019.4|12017.9|12022.2|12020.9|12012.2|12010.7|3585
1677704400000|2023-03-01 21:00:00|12019.5|12018|12031.5|12025.7|12033.2|12027.1|12016.7|12015.8|1049
1677708000000|2023-03-01 22:00:00|12031.7|12025.6|12029.8|12022|12037.9|12026.9|12027.8|12016.8|591
1677711600000|2023-03-01 23:00:00|12030.5|12022.1|12027.8|12025.5|12033.7|12028.8|12025.6|12021.8|3180
1677715200000|2023-03-02 00:00:00|12027.4|12025.3|12022.4|12020.9|12037.5|12036|12020|12019|4597
1677718800000|2023-03-02 01:00:00|12022.5|12021|12010.4|12008.9|12026.6|12025.1|11999|11997.5|5806
1677722400000|2023-03-02 02:00:00|12010.5|12009|12012.4|12010.9|12017.7|12016.2|12004.2|12002.7|4703
1677726000000|2023-03-02 03:00:00|12012.5|12011|12005.4|12003.9|12014.3|12012.8|12003.5|12002|4029
1677729600000|2023-03-02 04:00:00|12005.5|12004|12005.2|12003.7|12010.5|12009|12003.2|12001.7|2746
1677733200000|2023-03-02 05:00:00|12005.3|12003.8|11988.8|11987.9|12006.1|12004.6|11985.1|11983.8|3929
1677736800000|2023-03-02 06:00:00|11989.1|11988.2|11984.7|11983.2|11994.5|11993|11979.7|11978.8|3876
1677740400000|2023-03-02 07:00:00|11984.4|11982.9|11979.1|11977.6|11989.6|11988.1|11962.8|11961.3|6722
1677744000000|2023-03-02 08:00:00|11978.4|11977.5|11991.1|11990.2|11997.3|11996.4|11956|11955.1|8205
1677747600000|2023-03-02 09:00:00|11991|11990.1|11974.4|11972.9|12010.3|12009.1|11969|11968.1|7021
1677751200000|2023-03-02 10:00:00|11974.3|11972.8|11960.4|11958.9|11983.4|11982.2|11957.9|11956.4|7458
1677754800000|2023-03-02 11:00:00|11960.3|11958.8|11981.7|11980.8|11985.2|11983.7|11960.1|11958.6|5494
1677758400000|2023-03-02 12:00:00|11981.8|11980.9|11945.5|11944|11988.8|11987.6|11944.3|11942.8|5973
1677762000000|2023-03-02 13:00:00|11945.4|11943.9|11929.4|11928.5|11960.4|11957.2|11925.4|11924.5|9580
1677765600000|2023-03-02 14:00:00|11929.3|11928.4|11939.1|11938.2|11955.2|11954.3|11926.1|11925.2|9751
1677769200000|2023-03-02 15:00:00|11939.2|11938.3|11954.1|11953.2|11960.6|11959.1|11929.2|11927.7|9265
1677772800000|2023-03-02 16:00:00|11954.2|11953.3|11941.8|11940.3|11963.5|11962.6|11937.2|11936.3|6171
1677776400000|2023-03-02 17:00:00|11941.9|11940.4|11934.6|11933.1|11942.4|11940.9|11928.4|11927.5|4531
1677780000000|2023-03-02 18:00:00|11934.5|11933|11948.1|11947.2|11950.1|11949.2|11925.7|11924.8|4425
1677783600000|2023-03-02 19:00:00|11948.2|11947.3|11943.4|11942.5|11957.2|11956.3|11943|11942.1|4953
1677787200000|2023-03-02 20:00:00|11943.3|11942.4|11951.8|11950.3|11958.6|11957.1|11937.2|11935.7|3773
1677790800000|2023-03-02 21:00:00|11951.6|11950.7|11950.6|11942.7|11952.5|11951.1|11945.6|11941.7|1439
1677794400000|2023-03-02 22:00:00|11951.5|11940.5|11957.2|11946.5|11959.3|11948.3|11948|11937|4113
1677798000000|2023-03-02 23:00:00|11957.4|11946.7|11950.8|11948.5|11957.4|11952.7|11949.6|11944.1|3083
1677801600000|2023-03-03 00:00:00|11950|11948.6|11969.9|11968.4|11971.4|11969.9|11949.1|11947.6|3951
1677805200000|2023-03-03 01:00:00|11970.5|11969|11963.4|11961.9|11976.1|11974.6|11960.9|11959.4|4492
1677808800000|2023-03-03 02:00:00|11963.5|11962|11960.3|11958.8|11977.7|11976.2|11958.5|11957.3|3792
1677812400000|2023-03-03 03:00:00|11960.4|11958.9|11965.3|11964.4|11970.1|11968.6|11958.9|11957.4|2867
1677816000000|2023-03-03 04:00:00|11965.4|11964.5|11967.9|11967|11969.7|11968.2|11962.4|11960.9|2130
1677819600000|2023-03-03 05:00:00|11968.1|11967.2|11965.5|11964|11976.8|11975.4|11965.2|11963.9|2958
1677823200000|2023-03-03 06:00:00|11965.7|11964.2|11984.4|11982.9|11987.9|11986.4|11965.7|11964.2|3467
1677826800000|2023-03-03 07:00:00|11984.3|11982.8|11973.3|11971.8|11989.3|11988.2|11970.3|11968.9|5707
1677830400000|2023-03-03 08:00:00|11973.5|11972|11979.5|11978|11995.4|11993.9|11972|11971.1|7311
1677834000000|2023-03-03 09:00:00|11979.2|11977.7|11986.4|11984.9|11999.7|11998.2|11975.5|11974|7212
1677837600000|2023-03-03 10:00:00|11986.5|11985|11995.3|11994.4|12004.3|12003.3|11975.1|11974.2|6040
1677841200000|2023-03-03 11:00:00|11995.1|11994.2|11997.6|11996.7|12004.3|12003.4|11984.2|11982.7|4373
1677844800000|2023-03-03 12:00:00|11997.7|11996.2|11989.1|11988.2|12007.1|12006.2|11981.1|11979.6|5130
1677848400000|2023-03-03 13:00:00|11989.2|11988.3|12008.8|12007.9|12019.4|12018.4|11984.8|11983.9|6606
1677852000000|2023-03-03 14:00:00|12008.7|12007.8|11999.6|11991.1|12018.4|12016.9|11992.8|11990.7|7596
1677855600000|2023-03-03 15:00:00|11999.5|11988.9|11976.6|11975.7|11999.5|11995.9|11962.9|11962|11244
1677859200000|2023-03-03 16:00:00|11976.7|11975.8|11995.4|11994.5|11997.3|11996.4|11967.8|11966.6|5701
1677862800000|2023-03-03 17:00:00|11995.3|11994.4|12010.5|12009.6|12011.6|12010.7|11990.1|11988.9|5174
1677866400000|2023-03-03 18:00:00|12010.6|12009.7|12020.6|12019.1|12021.4|12020|12009|12008.1|2996
1677870000000|2023-03-03 19:00:00|12020.5|12019|12045.4|12043.9|12047.7|12046.2|12019.7|12018.2|2992
1677873600000|2023-03-03 20:00:00|12045.1|12044.2|12045|12044.1|12049.4|12047.9|12039.1|12037.6|3248
1677877200000|2023-03-03 21:00:00|12044.9|12044|12049.9|12038.9|12050.4|12045.6|12041.3|12035.1|1086
1678050000000|2023-03-05 21:00:00|12034.3|12013.3|12045.8|12024.8|12049|12028|12028.2|12009.5|125
1678053600000|2023-03-05 22:00:00|12045|12024|12041.5|12030.5|12052.3|12031.3|12035.1|12021|291
1678057200000|2023-03-05 23:00:00|12042.2|12031.2|12028.7|12026.5|12043.5|12035.5|12028.1|12024.3|5331
1678060800000|2023-03-06 00:00:00|12028.8|12026.4|12029.6|12028.1|12040.3|12038.6|12028.7|12026.4|3128
1678064400000|2023-03-06 01:00:00|12029.9|12028.4|12036.3|12034.8|12039.8|12038.3|12025.1|12023.6|3548
1678068000000|2023-03-06 02:00:00|12036.2|12034.7|12043.7|12042.2|12049.1|12047.6|12026.1|12024.6|4065
1678071600000|2023-03-06 03:00:00|12043.8|12042.3|12044.3|12042.8|12048.4|12046.9|12042.3|12040.8|3026
1678075200000|2023-03-06 04:00:00|12044.2|12042.7|12035.1|12033.6|12045.4|12043.9|12034.6|12033.1|1993
1678078800000|2023-03-06 05:00:00|12035|12033.5|12036.9|12035.4|12040.1|12038.9|12030.4|12028.9|2392
1678082400000|2023-03-06 06:00:00|12037.1|12035.6|12028.4|12026.9|12040.8|12039.3|12024.6|12023.1|3651
1678086000000|2023-03-06 07:00:00|12028.5|12027|12037.7|12036.2|12046.2|12044.7|12027.6|12026.1|5322
1678089600000|2023-03-06 08:00:00|12037.5|12036|12032.8|12031.3|12046.7|12045.2|12024.7|12023.2|7070
1678093200000|2023-03-06 09:00:00|12032.7|12031.2|12029.2|12027.7|12036.8|12035.3|12023|12021.5|5498
1678096800000|2023-03-06 10:00:00|12029.4|12027.9|12010.2|12008.7|12032.5|12031|12000|11998.5|4750
1678100400000|2023-03-06 11:00:00|12010.3|12008.8|11999.8|11998.9|12016.5|12015|11993.5|11992.2|5047
1678104000000|2023-03-06 12:00:00|12000|11999.1|12005.5|12004.6|12010.6|12009.1|11996.7|11995.5|4412
1678107600000|2023-03-06 13:00:00|12005.3|12004.4|12012|12010.5|12030|12028.5|12004.8|12003.3|5814
1678111200000|2023-03-06 14:00:00|12011.6|12010.7|12018.2|12016.7|12018.5|12016.8|12000.3|11998.8|7196
1678114800000|2023-03-06 15:00:00|12017.9|12016.4|12027.7|12026.8|12038.7|12037.2|12011.9|12010.4|8094
1678118400000|2023-03-06 16:00:00|12027.6|12026.7|12047.7|12046.2|12049.1|12048.2|12026.6|12025.7|4755
1678122000000|2023-03-06 17:00:00|12047.6|12046.1|12041.5|12040.6|12049.4|12048.5|12034.2|12033.3|3347
1678125600000|2023-03-06 18:00:00|12041.4|12040.5|12020.3|12019.4|12041.5|12040.6|12018.1|12017.2|3084
1678129200000|2023-03-06 19:00:00|12020.2|12019.3|12016.5|12015.6|12024.5|12023.6|12016.2|12014.7|2582
1678132800000|2023-03-06 20:00:00|12016.4|12015.5|12019.5|12018|12021.1|12019.8|12014.3|12012.9|2430
1678136400000|2023-03-06 21:00:00|12019.4|12017.9|12030|12019|12033.8|12026|12019.1|12017.6|902
1678140000000|2023-03-06 22:00:00|12031.7|12020.7|12030.8|12021.2|12033.9|12023.2|12029.6|12018.6|1443
1678143600000|2023-03-06 23:00:00|12031|12021.1|12025.9|12024.4|12032.1|12027.6|12022.1|12019.2|3394
1678147200000|2023-03-07 00:00:00|12025.6|12024.1|12024.2|12022.7|12028.1|12026.6|12017.9|12016.4|2234
1678150800000|2023-03-07 01:00:00|12024.3|12022.8|12039.1|12037.6|12043.4|12041.9|12022.4|12020.9|3107
1678154400000|2023-03-07 02:00:00|12039|12037.5|12039.8|12038.3|12046.5|12045|12035.5|12034|3389
1678158000000|2023-03-07 03:00:00|12039.9|12038.4|12045.9|12044.4|12045.9|12044.4|12033.8|12032.3|3480
1678161600000|2023-03-07 04:00:00|12045.8|12044.3|12046|12044.5|12049|12047.5|12043.7|12042.2|2961
1678165200000|2023-03-07 05:00:00|12045.9|12044.4|12037.6|12036.1|12046.4|12044.9|12036.1|12034.6|2995
1678168800000|2023-03-07 06:00:00|12037.2|12035.7|12036.1|12034.6|12043.4|12041.9|12035.3|12034.2|2514
1678172400000|2023-03-07 07:00:00|12036.3|12034.8|12050|12048.5|12066.2|12064.7|12035.4|12033.9|5692
1678176000000|2023-03-07 08:00:00|12049.8|12048.3|12028.7|12027.8|12050.2|12048.7|12013.9|12012.4|7302
1678179600000|2023-03-07 09:00:00|12028.5|12027.6|12012.9|12012|12042|12040.5|12006|12005.1|7194
1678183200000|2023-03-07 10:00:00|12013.3|12012.4|12011.7|12010.8|12016.3|12014.8|11998.6|11997.3|5474
1678186800000|2023-03-07 11:00:00|12011.3|12010.4|11989.8|11988.9|12017|12016.1|11981.6|11980.7|4809
1678190400000|2023-03-07 12:00:00|11989.9|11989|11997.9|11997|11997.9|11997|11976.7|11975.8|4387
1678194000000|2023-03-07 13:00:00|11998|11997.1|11981.4|11980.5|12000|11999.1|11976.3|11975.4|6694
1678197600000|2023-03-07 14:00:00|11981.5|11980.6|11980.2|11978.7|11987.1|11986.2|11965.7|11964.8|8080
1678201200000|2023-03-07 15:00:00|11980.3|11978.8|11876|11875.1|11980.3|11978.8|11866.7|11865.8|18303
1678204800000|2023-03-07 16:00:00|11876.1|11875.2|11855.9|11855|11888.7|11887.8|11850.4|11849.5|11664
1678208400000|2023-03-07 17:00:00|11856|11855.1|11850.1|11849.2|11872.7|11871.8|11846|11845.1|8897
1678212000000|2023-03-07 18:00:00|11850.3|11849.4|11831.9|11831|11859.3|11858.4|11827.1|11826.2|5483
1678215600000|2023-03-07 19:00:00|11831.8|11830.9|11829.8|11828.9|11836.5|11835.6|11822|11821.1|3742
1678219200000|2023-03-07 20:00:00|11829.9|11829|11828.2|11827.3|11837.1|11836.2|11827|11826.1|3618
1678222800000|2023-03-07 21:00:00|11828.3|11827.4|11837.5|11826.5|11838|11829.8|11823.7|11821.8|1038
1678226400000|2023-03-07 22:00:00|11838|11827|11835.7|11828.5|11854|11843|11831|11823.3|2828
1678230000000|2023-03-07 23:00:00|11835.4|11828.3|11827.8|11826.3|11835.5|11833.5|11826.3|11824.8|3311
1678233600000|2023-03-08 00:00:00|11827.9|11826.4|11833.4|11832.5|11834.2|11833.3|11823.7|11822.4|3345
1678237200000|2023-03-08 01:00:00|11833.3|11832.4|11829.4|11828.5|11836.6|11835.7|11828.3|11827.4|3863
1678240800000|2023-03-08 02:00:00|11829.3|11828.4|11813.4|11811.9|11832.6|11831.7|11812.4|11811.4|3261
1678244400000|2023-03-08 03:00:00|11813.5|11812|11812.7|11811.8|11820.1|11819.2|11810.7|11809.8|3572
1678248000000|2023-03-08 04:00:00|11812.8|11811.9|11823.2|11822.3|11826.1|11825.2|11812.8|11811.9|3098
1678251600000|2023-03-08 05:00:00|11823.3|11822.4|11821.8|11820.9|11825.1|11823.6|11811.2|11810.3|2642
1678255200000|2023-03-08 06:00:00|11821.7|11820.8|11831.4|11830.5|11832.9|11832|11820.1|11819.2|2590
1678258800000|2023-03-08 07:00:00|11831.2|11830.3|11825.4|11824.5|11833.7|11832.4|11816.9|11816|6251
1678262400000|2023-03-08 08:00:00|11825.5|11824.6|11838.3|11837.4|11840.4|11839.1|11816.1|11814.7|6456
1678266000000|2023-03-08 09:00:00|11838.4|11837.5|11833.8|11832.3|11842.6|11841.7|11827.6|11826.7|5813
1678269600000|2023-03-08 10:00:00|11833.9|11832.4|11837.2|11836.3|11843|11842.1|11831|11830.1|4462
1678273200000|2023-03-08 11:00:00|11837.1|11836.2|11836.3|11835.4|11847.4|11846.5|11834.3|11833.4|4231
1678276800000|2023-03-08 12:00:00|11836.6|11835.7|11837.3|11836.4|11849.2|11848.3|11835.1|11834.2|3669
1678280400000|2023-03-08 13:00:00|11837.2|11836.3|11824|11823.1|11847.3|11846.4|11819.3|11818.4|7969
1678284000000|2023-03-08 14:00:00|11823.9|11823|11838.3|11835.9|11848.9|11848|11823.9|11823|8701
1678287600000|2023-03-08 15:00:00|11838.4|11835.8|11836.7|11835.8|11860.2|11858.7|11803.9|11802.1|15128
1678291200000|2023-03-08 16:00:00|11836.8|11835.9|11836.1|11835.2|11852.8|11851.9|11833|11832.1|7572
1678294800000|2023-03-08 17:00:00|11836.2|11835.3|11831.6|11830.7|11845.2|11844.3|11825.6|11824.7|5188
1678298400000|2023-03-08 18:00:00|11831.7|11830.8|11836.8|11835.9|11843|11842.1|11825.9|11825|5067
1678302000000|2023-03-08 19:00:00|11836.9|11836|11843.1|11842.2|11844.5|11843.6|11835.1|11834.2|3731
1678305600000|2023-03-08 20:00:00|11843.3|11842.4|11849.2|11848.3|11850.6|11849.7|11838.1|11837.2|2513
1678309200000|2023-03-08 21:00:00|11849|11848.1|11847.2|11841.2|11849.5|11848.6|11842.4|11840.4|935
1678312800000|2023-03-08 22:00:00|11849.1|11838.1|11848.6|11837.6|11850.3|11841.3|11843.1|11832.1|4099
1678316400000|2023-03-08 23:00:00|11848.7|11837.7|11850.2|11848.7|11850.7|11849.2|11844.7|11837.4|2937
1678320000000|2023-03-09 00:00:00|11850.3|11848.8|11845.2|11844.3|11855.3|11854.4|11844|11842.5|3679
1678323600000|2023-03-09 01:00:00|11845.3|11844.4|11837.7|11836.8|11849|11847.8|11832.6|11831.6|3342
1678327200000|2023-03-09 02:00:00|11837.6|11836.7|11842.9|11842|11846.5|11845.6|11836.5|11835.6|2810
1678330800000|2023-03-09 03:00:00|11842.8|11841.9|11847.7|11846.8|11850.6|11849.7|11841|11840.1|2018
1678334400000|2023-03-09 04:00:00|11847.2|11846.3|11854.7|11853.8|11856.7|11855.8|11844.3|11843.4|1933
1678338000000|2023-03-09 05:00:00|11854|11853.1|11855.1|11854.2|11866.4|11865.5|11853.1|11852.2|2187
1678341600000|2023-03-09 06:00:00|11854.9|11854|11856.9|11855.4|11861.4|11860.5|11852|11851.1|2513
1678345200000|2023-03-09 07:00:00|11856.5|11855|11850.4|11849.5|11859.2|11858.3|11844.8|11843.9|4863
1678348800000|2023-03-09 08:00:00|11850.5|11849.6|11866.8|11865.9|11889.7|11888.8|11838.8|11837.9|6155
1678352400000|2023-03-09 09:00:00|11866.7|11865.8|11870|11869.1|11886.2|11885.3|11858.7|11857.8|5591
1678356000000|2023-03-09 10:00:00|11870.1|11869.2|11888.7|11887.8|11890.1|11889.2|11866.5|11865.6|4808
1678359600000|2023-03-09 11:00:00|11889.4|11888.5|11889.5|11888.6|11902.7|11901.8|11887.7|11886.8|4628
1678363200000|2023-03-09 12:00:00|11889.6|11888.7|11883.8|11882.9|11896|11895.1|11876.8|11875.9|3964
1678366800000|2023-03-09 13:00:00|11883.7|11882.8|11910.7|11909.8|11912|11911.1|11877.9|11877|8233
1678370400000|2023-03-09 14:00:00|11910.5|11909.6|11918.3|11917.4|11931.5|11930.6|11902.4|11901.5|9023
1678374000000|2023-03-09 15:00:00|11918.2|11917.3|11911.3|11910.4|11936.9|11936|11908.3|11907.4|7640
1678377600000|2023-03-09 16:00:00|11911.2|11910.3|11921.3|11920.4|11929.3|11928.4|11905.1|11904.2|5795
1678381200000|2023-03-09 17:00:00|11921.4|11920.5|11925.5|11924.6|11926.2|11925.3|11913.6|11912.7|4563
1678384800000|2023-03-09 18:00:00|11925.3|11924.4|11927.5|11926.6|11939.5|11938.6|11916.8|11915.9|6088
1678388400000|2023-03-09 19:00:00|11927.3|11926.4|11910.5|11909.6|11931.8|11930.9|11908.7|11907.8|5010
1678392000000|2023-03-09 20:00:00|11910.6|11909.7|11919.2|11918.3|11925.8|11924.9|11904.1|11903.2|6270
1678395600000|2023-03-09 21:00:00|11919.3|11918.4|11929.5|11922|11929.7|11922.7|11916.2|11915|1539
1678399200000|2023-03-09 22:00:00|11929.7|11920.9|11927|11919.2|11930.5|11921.5|11924.5|11913.5|905
1678402800000|2023-03-09 23:00:00|11927.6|11919.4|11923.8|11922.3|11927.6|11922.3|11917.2|11914.4|3655
1678406400000|2023-03-10 00:00:00|11923.7|11922.2|11933.8|11932.3|11934.3|11932.8|11921.2|11919.7|4090
1678410000000|2023-03-10 01:00:00|11933.7|11932.2|11925.5|11924.6|11933.7|11932.2|11917.8|11916.7|4039
1678413600000|2023-03-10 02:00:00|11925.3|11924.4|11919.5|11918|11929.6|11927.6|11909|11906.7|8418
1678417200000|2023-03-10 03:00:00|11919.6|11918.1|11925.1|11924.2|11926.5|11925|11911.7|11910.2|4081
1678420800000|2023-03-10 04:00:00|11925|11924.1|11928.6|11927.1|11931.9|11930.4|11920.8|11919.4|3380
1678424400000|2023-03-10 05:00:00|11928.5|11927|11924.5|11923.6|11933|11931.6|11920.5|11919.6|3493
1678428000000|2023-03-10 06:00:00|11924.6|11923.7|11931.6|11927.4|11933.1|11929.4|11920.3|11919.2|3275
1678431600000|2023-03-10 07:00:00|11933.5|11927.9|11955.6|11954.7|11961.7|11960.2|11933|11927.9|7880
1678435200000|2023-03-10 08:00:00|11955.8|11954.9|11939.6|11938.7|11963.9|11962.9|11927.1|11926.2|9251
1678438800000|2023-03-10 09:00:00|11939.5|11938.6|11988.7|11987.8|12010.5|12009|11936.8|11935.9|7444
1678442400000|2023-03-10 10:00:00|11988.8|11987.9|11976.1|11975.2|11994.3|11993.4|11974.1|11973.2|6417
1678446000000|2023-03-10 11:00:00|11975.9|11975|11993.4|11992.5|12004.6|12003.7|11970.7|11969.8|5623
1678449600000|2023-03-10 12:00:00|11993.3|11992.4|11994.8|11993.9|12005.6|12004.7|11976.2|11975.3|6796
1678453200000|2023-03-10 13:00:00|11994.7|11993.8|12019.4|12017.7|12048.4|12044.1|11981.7|11980.8|17924
1678456800000|2023-03-10 14:00:00|12019.3|12017.6|12080.9|12079.2|12085.1|12083.5|12008.2|12006.6|20538
1678460400000|2023-03-10 15:00:00|12081.4|12079.9|12099.4|12097.9|12114.4|12112.9|12081.4|12079.9|19161
1678464000000|2023-03-10 16:00:00|12099.5|12098|12043|12041.5|12099.8|12098.3|12040.1|12038.6|13477
1678467600000|2023-03-10 17:00:00|12043.1|12041.6|12060.6|12059.1|12072.2|12070.7|12038.9|12037.4|9684
1678471200000|2023-03-10 18:00:00|12060.5|12059|12029.1|12027.6|12066.3|12064.8|12021.9|12020.4|7231
1678474800000|2023-03-10 19:00:00|12029.2|12027.7|12033.4|12031.9|12042.4|12040.9|12018.7|12017.2|11198
1678478400000|2023-03-10 20:00:00|12033|12031.5|12026.2|12024.7|12038.4|12036.9|12022.1|12020.6|9004
1678482000000|2023-03-10 21:00:00|12026.3|12024.8|12040.4|12030|12040.4|12034.1|12026.2|12024.7|1947
1678654800000|2023-03-12 21:00:00|12087.5|12066.5|12097.7|12083.8|12100.4|12083.8|12081|12060|768
1678658400000|2023-03-12 22:00:00|12097.1|12082|12087.8|12080.9|12107.5|12097.2|12078|12067|5248
1678662000000|2023-03-12 23:00:00|12087.7|12081|12077.8|12074|12108.2|12100.6|12074.8|12071.3|19865
1678665600000|2023-03-13 00:00:00|12077.9|12074.1|12075.3|12072.7|12097|12094.2|12070.5|12068.2|11465
1678669200000|2023-03-13 01:00:00|12075.2|12072.9|12060.4|12058.2|12081.8|12080|12055.9|12053.6|9288
1678672800000|2023-03-13 02:00:00|12060.5|12058.1|12137.9|12136.4|12141|12138.4|12060.5|12058.1|11752
1678676400000|2023-03-13 03:00:00|12138|12136.5|12124.5|12123|12142.2|12141|12122.2|12120.7|8449
1678680000000|2023-03-13 04:00:00|12124.7|12123.2|12117.3|12115.8|12130.5|12128.8|12115.2|12113.7|5018
1678683600000|2023-03-13 05:00:00|12116.8|12115.3|12112.1|12110.6|12125|12123.5|12111|12109.2|4158
1678687200000|2023-03-13 06:00:00|12112|12110.5|12107.7|12106.2|12125.1|12123.6|12103.9|12102.4|5539
1678690800000|2023-03-13 07:00:00|12107.9|12106.4|12103.5|12102|12123.1|12121.6|12095.7|12094.2|9717
1678694400000|2023-03-13 08:00:00|12104.1|12102.6|12100.8|12099.3|12122.4|12121.4|12085.3|12083.8|11939
1678698000000|2023-03-13 09:00:00|12100.5|12099|12076.5|12075.6|12101.6|12100.7|12067.8|12066.3|16171
1678701600000|2023-03-13 10:00:00|12076.6|12075.7|12067.5|12066|12088.7|12087.5|12047.5|12046|13562
1678705200000|2023-03-13 11:00:00|12067.4|12065.9|12077.3|12076.4|12089.8|12088.9|12056.3|12054.8|12902
1678708800000|2023-03-13 12:00:00|12077.4|12076.5|12098.6|12097.1|12104.1|12102.6|12058.1|12056.6|19150
1678712400000|2023-03-13 13:00:00|12098.5|12097|12096.8|12095.3|12133.5|12132|12082.4|12080.9|16322
1678716000000|2023-03-13 14:00:00|12096.7|12095.2|12158.9|12157.4|12164.4|12163.4|12093.9|12092.4|15587
1678719600000|2023-03-13 15:00:00|12158.4|12157.5|12159|12158.1|12179.4|12178.5|12138.2|12137|13999
1678723200000|2023-03-13 16:00:00|12159.4|12158.5|12158.8|12157.9|12167.7|12166.7|12141.1|12139.6|12042
1678726800000|2023-03-13 17:00:00|12158.9|12158|12175.5|12174.6|12187.8|12186.3|12148.3|12146.8|8276
1678730400000|2023-03-13 18:00:00|12175.7|12174.8|12199|12198.1|12200.6|12199.3|12175.7|12174.8|8662
1678734000000|2023-03-13 19:00:00|12198.8|12197.9|12185.9|12185|12199.4|12198.1|12179.5|12178.2|9263
1678737600000|2023-03-13 20:00:00|12185.8|12184.9|12185.8|12180.3|12188|12186.8|12179.2|12177.8|2730
1678741200000|2023-03-13 21:00:00|12186.9|12180|12190.1|12180.8|12192.3|12181.3|12179.9|12168.9|4190
1678744800000|2023-03-13 22:00:00|12190|12180.7|12180.9|12177.7|12192|12187.2|12178.8|12176.1|5701
1678748400000|2023-03-13 23:00:00|12180.8|12177.9|12167.8|12166.3|12181.1|12178.6|12167.8|12166.1|5442
1678752000000|2023-03-14 00:00:00|12168|12166.5|12163.2|12161|12171.4|12169|12155.1|12153.4|9336
1678755600000|2023-03-14 01:00:00|12163.3|12160.9|12152.2|12150.7|12167.1|12165.3|12147.6|12146.1|9590
1678759200000|2023-03-14 02:00:00|12152.3|12150.8|12148|12146.5|12163.9|12162.4|12145.9|12144.4|6925
1678762800000|2023-03-14 03:00:00|12148.1|12146.6|12155.5|12154|12157.4|12155.6|12146.6|12145.1|5636
1678766400000|2023-03-14 04:00:00|12155.6|12154.1|12156.6|12155.1|12159|12157.5|12147.9|12146.4|3581
1678770000000|2023-03-14 05:00:00|12155.9|12154.4|12160.1|12158.6|12161.1|12159.6|12146.8|12145.3|4753
1678773600000|2023-03-14 06:00:00|12160|12158.5|12168.3|12162.8|12182.6|12181.1|12159.5|12158|8241
1678777200000|2023-03-14 07:00:00|12169|12166.2|12155.7|12154.2|12184.1|12182.6|12149.5|12148|12820
1678780800000|2023-03-14 08:00:00|12155.4|12154.5|12167.3|12165.8|12170.3|12168.8|12141.7|12140.2|12610
1678784400000|2023-03-14 09:00:00|12167.1|12165.6|12155.6|12154.7|12168.2|12167.3|12143.6|12142.4|9290
1678788000000|2023-03-14 10:00:00|12155.5|12154.6|12156.3|12154.8|12168.2|12167|12145.5|12144.4|6781
1678791600000|2023-03-14 11:00:00|12155.3|12154.4|12167.3|12166.4|12168.4|12167.1|12148.1|12146.7|6660
1678795200000|2023-03-14 12:00:00|12167.2|12166.3|12193.4|12191.6|12205.4|12202.9|12148.7|12137.7|13870
1678798800000|2023-03-14 13:00:00|12192.8|12191.2|12165|12164.1|12202.9|12201.4|12154.9|12153.6|11836
1678802400000|2023-03-14 14:00:00|12165.7|12164.8|12157.1|12156.2|12174.5|12173.6|12155.1|12154.2|8753
1678806000000|2023-03-14 15:00:00|12157.2|12156.3|12145.6|12144.7|12170.3|12169.4|12136.3|12135|6298
1678809600000|2023-03-14 16:00:00|12145.5|12144.6|12155.2|12154.3|12158.4|12157.2|12141.3|12140.4|6221
1678813200000|2023-03-14 17:00:00|12155.5|12154.6|12169.2|12168.3|12179|12177.7|12155.3|12153.9|7192
1678816800000|2023-03-14 18:00:00|12169.6|12168.7|12176.4|12174.9|12185.5|12184.1|12165.3|12164.4|5631
1678820400000|2023-03-14 19:00:00|12176.7|12175.2|12179.1|12177.6|12181.3|12180|12169.8|12168.3|5613
1678824000000|2023-03-14 20:00:00|12179|12177.5|12161.3|12154.2|12179.8|12178.4|12153.3|12152|1585
1678827600000|2023-03-14 21:00:00|12162.3|12154.7|12158.8|12150.5|12164.2|12155.7|12158|12149.2|4961
1678831200000|2023-03-14 22:00:00|12158.9|12150.3|12157.8|12154.1|12163|12159.5|12154.3|12149.8|7971
1678834800000|2023-03-14 23:00:00|12157.6|12154.9|12152.1|12149.9|12160.4|12156.7|12151|12149.3|5238
1678838400000|2023-03-15 00:00:00|12152|12149.6|12155.7|12154.2|12158.9|12156.8|12147.6|12145.9|5848
1678842000000|2023-03-15 01:00:00|12155.6|12153.5|12165.7|12164.2|12165.8|12164.3|12150.8|12149.9|3998
1678845600000|2023-03-15 02:00:00|12165.6|12164.1|12174.7|12173.2|12182.3|12180.8|12165.1|12163.6|4336
1678849200000|2023-03-15 03:00:00|12174.8|12173.3|12173.4|12171.9|12182.7|12181.2|12170.3|12168.8|3214
1678852800000|2023-03-15 04:00:00|12173.8|12172.3|12164.4|12162.9|12176|12174.3|12161|12159.5|2649
1678856400000|2023-03-15 05:00:00|12164.5|12163|12157.1|12155.6|12164.5|12163|12152.1|12150.6|2751
1678860000000|2023-03-15 06:00:00|12157|12155.5|12155.2|12153.7|12165.4|12163.9|12149.4|12147.9|3243
1678863600000|2023-03-15 07:00:00|12155.6|12154.1|12157.8|12156.3|12162.5|12161|12139.2|12137.5|6370
1678867200000|2023-03-15 08:00:00|12157.7|12156.2|12160.5|12159|12165.2|12163.7|12145.3|12143.8|6273
1678870800000|2023-03-15 09:00:00|12160.3|12159.4|12115.1|12113.6|12162.3|12160.8|12110.8|12109.3|7655
1678874400000|2023-03-15 10:00:00|12115.5|12114|12071.1|12068.3|12129.3|12128.3|12062.6|12061.2|9852
1678878000000|2023-03-15 11:00:00|12070.7|12068.4|12067.6|12066.7|12089.6|12088.1|12059.8|12058.9|9484
1678881600000|2023-03-15 12:00:00|12067.8|12066.3|12080.3|12078.8|12115.7|12111.4|12043.1|12041.6|11019
1678885200000|2023-03-15 13:00:00|12079.8|12078.3|12050.8|12048.4|12093.7|12092.5|12046.1|12044.6|12207
1678888800000|2023-03-15 14:00:00|12050.5|12049.6|12066.3|12064.8|12075.4|12073.4|12041.2|12040.2|11636
1678892400000|2023-03-15 15:00:00|12066.6|12065.1|12031.8|12030.3|12074.6|12073.5|12019.4|12017.9|9207
1678896000000|2023-03-15 16:00:00|12031.7|12030.2|12013.1|12011.6|12035.7|12034.6|12011.3|12009.8|7312
1678899600000|2023-03-15 17:00:00|12012.9|12011.4|12056.6|12055.1|12057.2|12055.7|12012.9|12011.4|8393
1678903200000|2023-03-15 18:00:00|12056.5|12055|12078|12075.9|12086.7|12083.7|12038.1|12036.6|10290
1678906800000|2023-03-15 19:00:00|12078.1|12075.7|12061.4|12058.8|12086.5|12084.7|12051.2|12049.3|11162
1678910400000|2023-03-15 20:00:00|12061.3|12059.1|12061.2|12053.7|12063.1|12061|12053.4|12051.3|2683
1678914000000|2023-03-15 21:00:00|12060.9|12053.4|12057.8|12046.8|12069.2|12058.2|12054.3|12043.3|348
1678917600000|2023-03-15 22:00:00|12058.4|12047.4|12058.1|12054.4|12068.7|12060.4|12051.1|12041.9|4350
1678921200000|2023-03-15 23:00:00|12058|12054.7|12067.4|12066.5|12072.3|12070.9|12055.7|12052.2|3924
1678924800000|2023-03-16 00:00:00|12067.5|12066.6|12076.4|12074.9|12082.3|12080.6|12062.4|12060.8|8118
1678928400000|2023-03-16 01:00:00|12076.5|12075|12068.2|12066.7|12082.7|12081.2|12062.4|12060.1|7127
1678932000000|2023-03-16 02:00:00|12068.1|12066.6|12071.5|12070|12076.5|12075|12062.2|12060.7|3972
1678935600000|2023-03-16 03:00:00|12071.4|12069.9|12076.4|12074.9|12077.6|12076.1|12064.3|12062.8|3095
1678939200000|2023-03-16 04:00:00|12076.1|12074.6|12079.9|12078.4|12082.9|12081.4|12074.1|12072.6|2640
1678942800000|2023-03-16 05:00:00|12079.8|12078.3|12073.7|12072.2|12087.5|12086.3|12071.9|12070.4|2904
1678946400000|2023-03-16 06:00:00|12073.8|12072.3|12074.9|12073.4|12076.9|12075.4|12068.1|12066.6|2849
1678950000000|2023-03-16 07:00:00|12074.7|12073.2|12096|12095.1|12101.2|12099.7|12063.9|12062.4|6667
1678953600000|2023-03-16 08:00:00|12096.5|12095.6|12078.6|12077.1|12114.1|12112.6|12077.5|12076.2|7480
1678957200000|2023-03-16 09:00:00|12078.8|12077.3|12076.4|12074.9|12083.5|12082.6|12059.6|12058.1|5869
1678960800000|2023-03-16 10:00:00|12076.5|12075|12049.9|12049|12077.3|12076.4|12039.6|12038.7|4625
1678964400000|2023-03-16 11:00:00|12050|12049.1|12049.5|12048.6|12057.8|12056.3|12032.4|12031.2|5286
1678968000000|2023-03-16 12:00:00|12049.6|12048.7|12059.5|12058.6|12075.6|12074.7|12039.3|12038.4|8197
1678971600000|2023-03-16 13:00:00|12059.6|12058.7|12087.6|12086.7|12094.6|12093.5|12028.1|12026.6|11420
1678975200000|2023-03-16 14:00:00|12088.1|12087.2|12093.3|12092.4|12105.8|12104.3|12062.2|12060.7|11034
1678978800000|2023-03-16 15:00:00|12094|12093.1|12110.6|12109.7|12117.7|12116.5|12079.1|12078.2|9773
1678982400000|2023-03-16 16:00:00|12109.9|12109.1|12110.2|12109.3|12121.1|12120.2|12101.5|12100.6|7270
1678986000000|2023-03-16 17:00:00|12110.3|12109.4|12106.7|12105.8|12116.4|12115.4|12103.9|12102.8|5953
1678989600000|2023-03-16 18:00:00|12106.6|12105.7|12122.3|12121.4|12128.3|12127.4|12103.2|12102.3|5046
1678993200000|2023-03-16 19:00:00|12122.2|12121.3|12116.6|12115.7|12126.4|12125.5|12114.1|12112.8|4410
1678996800000|2023-03-16 20:00:00|12116.7|12115.8|12111.3|12106.5|12122.2|12121.3|12111.1|12106.5|1462
1679000400000|2023-03-16 21:00:00|12111.8|12100.8|12118.4|12107.4|12124.2|12113.2|12111.4|12100.4|846
1679004000000|2023-03-16 22:00:00|12117.6|12106.6|12108.4|12105.5|12117.6|12111|12106.7|12101.7|4396
1679007600000|2023-03-16 23:00:00|12108.3|12105.4|12110.8|12108.7|12116|12114.3|12106.9|12104.7|2993
1679011200000|2023-03-17 00:00:00|12111.1|12108.9|12113.4|12111.3|12113.9|12112|12102.8|12100.9|4168
1679014800000|2023-03-17 01:00:00|12113.1|12111.6|12126.9|12125.4|12133.2|12131.7|12107.9|12106.1|5083
1679018400000|2023-03-17 02:00:00|12126.6|12125.1|12136.5|12135|12142|12140.5|12125.8|12124.3|3272
1679022000000|2023-03-17 03:00:00|12136.6|12135.1|12141.1|12139.6|12149.2|12147.8|12134.4|12133|3582
1679025600000|2023-03-17 04:00:00|12140.4|12138.9|12149|12147.5|12149.3|12147.8|12140.2|12138.7|2691
1679029200000|2023-03-17 05:00:00|12149.2|12147.7|12159.8|12158.3|12160.5|12159|12144.9|12143.4|2661
1679032800000|2023-03-17 06:00:00|12160.2|12158.7|12164.7|12163.2|12164.9|12163.4|12148.8|12147.6|3275
1679036400000|2023-03-17 07:00:00|12164.5|12163|12164.5|12163|12177.4|12175.9|12157.5|12156|5516
1679040000000|2023-03-17 08:00:00|12164.2|12162.7|12140.3|12138.8|12172.7|12171.2|12139.2|12137.7|6680
1679043600000|2023-03-17 09:00:00|12140.2|12138.7|12131.5|12130|12148.2|12147.1|12128.6|12127.2|5091
1679047200000|2023-03-17 10:00:00|12131.4|12129.9|12136.3|12135.4|12139.1|12138.2|12126.4|12125.5|4522
1679050800000|2023-03-17 11:00:00|12136.2|12135.3|12131.8|12130.9|12140.8|12139.9|12113.8|12112.9|5390
1679054400000|2023-03-17 12:00:00|12131.9|12131|12134.5|12133.6|12136.3|12135.3|12124.9|12123.4|6142
1679058000000|2023-03-17 13:00:00|12134.8|12133.9|12147|12143.4|12149.3|12148.4|12132.8|12131.9|6946
1679061600000|2023-03-17 14:00:00|12157.1|12149.5|12152.5|12151|12168.5|12165.6|12139.8|12138.9|8005
1679065200000|2023-03-17 15:00:00|12152.6|12151.1|12140.1|12139.2|12159.3|12158.2|12139.7|12138.8|7008
1679068800000|2023-03-17 16:00:00|12140.4|12139.5|12177.1|12176.2|12180.4|12179.4|12136|12135.1|5495
1679072400000|2023-03-17 17:00:00|12177.3|12176.4|12185.8|12184.9|12185.9|12184.9|12166.3|12165.4|4864
1679076000000|2023-03-17 18:00:00|12185.9|12185|12197|12196.1|12201.3|12200.4|12178.4|12177.5|5168
1679079600000|2023-03-17 19:00:00|12196.9|12196|12170.7|12169.8|12199.9|12199|12170.6|12169.7|4449
1679083200000|2023-03-17 20:00:00|12170.8|12169.9|12187.7|12176.7|12189.9|12178.9|12169.8|12168.3|1849
1679259600000|2023-03-19 21:00:00|12226.1|12205.1|12211.7|12200.2|12228.9|12207.9|12211.7|12195|341
1679263200000|2023-03-19 22:00:00|12213.1|12199.7|12186.1|12181.8|12213.1|12202.6|12180|12175.9|5532
1679266800000|2023-03-19 23:00:00|12186.2|12181.6|12188.6|12186|12191.3|12188.3|12180.9|12177.9|5756
1679270400000|2023-03-20 00:00:00|12188.5|12185.9|12193.5|12192|12201.5|12200|12187|12184.5|5384
1679274000000|2023-03-20 01:00:00|12193.6|12192.1|12179.1|12177.6|12196.8|12195.3|12169.7|12168.2|5262
1679277600000|2023-03-20 02:00:00|12179|12177.5|12184.2|12182.7|12190.3|12188.8|12177.6|12176|3920
1679281200000|2023-03-20 03:00:00|12184.1|12182.6|12174.4|12172.9|12184.1|12182.6|12172.3|12170.8|3844
1679284800000|2023-03-20 04:00:00|12174.2|12172.7|12182.1|12180.6|12182.2|12181.1|12173.6|12172.1|2939
1679288400000|2023-03-20 05:00:00|12181.9|12180.4|12191|12189.5|12193.3|12191.8|12180.3|12178.8|2725
1679292000000|2023-03-20 06:00:00|12190.9|12189.4|12185|12182.7|12192.5|12191.4|12173.2|12171.7|4892
1679295600000|2023-03-20 07:00:00|12184.7|12183.2|12190|12189.1|12200.3|12198.8|12168|12166.5|6555
1679299200000|2023-03-20 08:00:00|12190.7|12189.8|12214|12212.5|12215.1|12213.6|12169.7|12168.2|7063
1679302800000|2023-03-20 09:00:00|12214.1|12212.6|12193.1|12192.2|12215.4|12213.9|12185.2|12183.7|5677
1679306400000|2023-03-20 10:00:00|12193|12192.1|12223.7|12222.2|12231|12229.5|12188.9|12187.8|4920
1679310000000|2023-03-20 11:00:00|12223.4|12221.9|12232.1|12231.2|12234.5|12233.6|12213.5|12212.4|3968
1679313600000|2023-03-20 12:00:00|12232.2|12231.3|12231.4|12229.9|12242.3|12241.1|12217.7|12216.3|5022
1679317200000|2023-03-20 13:00:00|12231.3|12229.8|12258.6|12257.7|12263.6|12262.1|12229.5|12228|5244
1679320800000|2023-03-20 14:00:00|12258.5|12257.6|12253.2|12252.3|12266.8|12265.3|12242.2|12241.3|4920
1679324400000|2023-03-20 15:00:00|12253.1|12252.2|12255.9|12255|12260.3|12259.4|12245.8|12244.9|4294
1679328000000|2023-03-20 16:00:00|12256|12255.1|12269.7|12268.8|12276.4|12274.9|12253.6|12252.7|4205
1679331600000|2023-03-20 17:00:00|12270.2|12269.3|12268.2|12267.3|12280.2|12279.3|12268.1|12267.2|3014
1679335200000|2023-03-20 18:00:00|12268.1|12267.2|12281.3|12280.4|12285.8|12284.6|12265.8|12264.9|2860
1679338800000|2023-03-20 19:00:00|12281.2|12280.3|12277.7|12276.8|12281.5|12280.6|12272.2|12270.8|2753
1679342400000|2023-03-20 20:00:00|12277.6|12276.7|12281|12275.8|12281.2|12278.8|12274.1|12273.2|842
1679346000000|2023-03-20 21:00:00|12283.5|12272.5|12279.2|12273|12286.2|12277.6|12278.3|12270.2|1234
1679349600000|2023-03-20 22:00:00|12278.9|12273.8|12279.6|12276.5|12283.1|12279.1|12276.9|12273.5|4764
1679353200000|2023-03-20 23:00:00|12279.4|12276.6|12274.7|12273.2|12282.3|12280|12271.7|12270|4101
1679356800000|2023-03-21 00:00:00|12275.2|12273.1|12275.1|12273.6|12283.6|12282|12271.7|12269.9|4974
1679360400000|2023-03-21 01:00:00|12275|12273.5|12267.7|12266.2|12277.9|12276.4|12266.7|12265.2|3273
1679364000000|2023-03-21 02:00:00|12267.6|12266.1|12265.7|12264.2|12269.7|12268.2|12262.7|12261.8|1771
1679367600000|2023-03-21 03:00:00|12265.6|12264.1|12260.2|12259.3|12265.6|12264.1|12257.9|12256.4|1493
1679371200000|2023-03-21 04:00:00|12260.1|12259.2|12254|12253.1|12260.4|12259.2|12248.9|12248|1604
1679374800000|2023-03-21 05:00:00|12254.1|12253.2|12260.3|12259.4|12261.4|12260.4|12252.3|12251.4|1623
1679378400000|2023-03-21 06:00:00|12260.2|12259.3|12253.4|12251.3|12263.6|12262.1|12244.9|12243.4|2504
1679382000000|2023-03-21 07:00:00|12252.6|12251.1|12237.7|12236.2|12261.8|12260.3|12235.7|12234.2|3990
1679385600000|2023-03-21 08:00:00|12237.9|12236.4|12233.7|12232.8|12253.2|12251.7|12232.3|12231.4|4781
1679389200000|2023-03-21 09:00:00|12233.6|12232.7|12254|12252.5|12254.3|12253.3|12229.5|12228.6|3376
1679392800000|2023-03-21 10:00:00|12254.1|12252.6|12256.9|12256|12257.7|12256.8|12246.8|12245.9|3232
1679396400000|2023-03-21 11:00:00|12256.8|12255.9|12250.5|12249.6|12259.6|12258.7|12245.4|12244.5|3447
1679400000000|2023-03-21 12:00:00|12250.6|12249.7|12252.5|12251.6|12257.1|12256.2|12241.6|12240.7|3882
1679403600000|2023-03-21 13:00:00|12252.6|12251.7|12238.1|12234.8|12255.5|12254.6|12223.7|12222.2|4111
1679407200000|2023-03-21 14:00:00|12237.9|12235|12219|12218.1|12243.5|12242.2|12210.3|12209.4|4741
1679410800000|2023-03-21 15:00:00|12219.5|12218.6|12195.3|12194.4|12223.1|12222.2|12180.6|12179.1|4172
1679414400000|2023-03-21 16:00:00|12195.2|12194.3|12190.7|12189.8|12201.7|12200.8|12179.3|12178.4|3245
1679418000000|2023-03-21 17:00:00|12191|12190.1|12203|12202.1|12204.8|12203.9|12187.1|12186.2|2948
1679421600000|2023-03-21 18:00:00|12203.1|12202.2|12216.7|12215.8|12217|12216.1|12199.8|12198.9|1702
1679425200000|2023-03-21 19:00:00|12216.8|12215.9|12218.5|12217.6|12219.5|12218.6|12210.6|12209.7|2013
1679428800000|2023-03-21 20:00:00|12219.3|12217.8|12219.9|12213.8|12221.4|12220.5|12216.3|12213.7|993
1679432400000|2023-03-21 21:00:00|12220.9|12209.9|12222.1|12214.7|12222.6|12215.9|12217.5|12206.5|1448
1679436000000|2023-03-21 22:00:00|12221.6|12215.5|12225|12222.2|12225|12222.2|12218.4|12215|1741
1679439600000|2023-03-21 23:00:00|12224.9|12222.3|12226.2|12224|12226.7|12224.7|12220|12218.1|2873
1679443200000|2023-03-22 00:00:00|12226.1|12223.9|12221.2|12219.7|12228.6|12227.1|12215.7|12214.2|3566
1679446800000|2023-03-22 01:00:00|12221.3|12219.8|12219.4|12217.9|12224.2|12222.7|12209|12208.1|3142
1679450400000|2023-03-22 02:00:00|12219.3|12217.8|12225.4|12223.9|12230.3|12229.1|12219.3|12217.8|2591
1679454000000|2023-03-22 03:00:00|12225|12223.5|12231.5|12230|12234.4|12232.9|12221.5|12220|2856
1679457600000|2023-03-22 04:00:00|12231.7|12230.2|12231.7|12230.8|12237.6|12236.1|12230.3|12228.9|2227
1679461200000|2023-03-22 05:00:00|12231.8|12230.9|12229.3|12228.4|12240.6|12239.1|12227.5|12226|2018
1679464800000|2023-03-22 06:00:00|12229.2|12228.3|12234.2|12223.2|12237.9|12237|12224.9|12220.9|2460
1679468400000|2023-03-22 07:00:00|12232|12221|12260.4|12258.9|12271.1|12269.6|12230.3|12219.3|5195
1679472000000|2023-03-22 08:00:00|12260.8|12259.3|12275.8|12274.3|12286.2|12284.7|12259.4|12258|4307
1679475600000|2023-03-22 09:00:00|12275.4|12274.5|12281.9|12280.4|12298.3|12297|12274.9|12273.4|3537
1679479200000|2023-03-22 10:00:00|12282|12280.5|12288.6|12287.1|12295.1|12293.9|12279.2|12278|3098
1679482800000|2023-03-22 11:00:00|12288.3|12287.4|12269.7|12268.8|12290.6|12289.7|12268.8|12267.9|2695
1679486400000|2023-03-22 12:00:00|12270|12269.1|12270.6|12269.7|12280.4|12279.5|12262.5|12261.6|3475
1679490000000|2023-03-22 13:00:00|12270.4|12269.5|12236.7|12235.8|12272.5|12271.6|12230.1|12229.2|3656
1679493600000|2023-03-22 14:00:00|12236.8|12235.9|12243.8|12242.9|12245.5|12244|12222.3|12220.8|3593
1679497200000|2023-03-22 15:00:00|12243.9|12243|12231.1|12230.2|12249.1|12247.8|12225.3|12224.4|3078
1679500800000|2023-03-22 16:00:00|12231.2|12230.3|12242.7|12241.8|12242.9|12242|12227.1|12226.2|2273
1679504400000|2023-03-22 17:00:00|12242.6|12241.7|12252.2|12241.2|12254.5|12253|12233.3|12232.4|2633
1679508000000|2023-03-22 18:00:00|12252.8|12241.8|12302.3|12300.8|12336.2|12334.7|12252.8|12241.8|13039
1679511600000|2023-03-22 19:00:00|12302|12299.9|12273.4|12271.9|12315.8|12314.3|12263.1|12261.1|9649
1679515200000|2023-03-22 20:00:00|12273.3|12271.8|12273.1|12262.1|12278.1|12276.6|12263.7|12259|2175
1679518800000|2023-03-22 21:00:00|12273|12262|12274.7|12263.7|12280.2|12269.2|12267.7|12256.7|1236
1679522400000|2023-03-22 22:00:00|12274.5|12263.5|12268.1|12264.3|12277.7|12268.4|12267.4|12260.3|3858
1679526000000|2023-03-22 23:00:00|12268.2|12264.4|12279.1|12276.3|12281.2|12278.7|12266.8|12263.9|5288
1679529600000|2023-03-23 00:00:00|12279|12276.4|12292.6|12291.1|12293.4|12291.9|12278.2|12276.4|3903
1679533200000|2023-03-23 01:00:00|12292.5|12291|12288.9|12288|12294.2|12292.7|12283.7|12282.2|3169
1679536800000|2023-03-23 02:00:00|12289|12288.1|12314.5|12313|12320.4|12318.9|12285.8|12284.3|3254
1679540400000|2023-03-23 03:00:00|12314.4|12312.9|12317|12315.5|12325.5|12324|12312|12310.5|3025
1679544000000|2023-03-23 04:00:00|12316.9|12315.4|12323.1|12321.6|12323.5|12322|12310|12308.5|2075
1679547600000|2023-03-23 05:00:00|12323|12321.5|12325.2|12323.7|12333.8|12332.3|12322|12320.5|2497
1679551200000|2023-03-23 06:00:00|12325.1|12323.6|12324.6|12323.1|12337.5|12336|12323.2|12321.7|3658
1679554800000|2023-03-23 07:00:00|12325.1|12323|12311|12310.1|12344.5|12343|12305.9|12304.4|5525
1679558400000|2023-03-23 08:00:00|12311.8|12310.3|12321.5|12320|12329|12328.1|12305.5|12304|5291
1679562000000|2023-03-23 09:00:00|12321.7|12320.2|12316|12315.1|12332.7|12331.4|12309.6|12308.7|4621
1679565600000|2023-03-23 10:00:00|12316.3|12315.4|12289.3|12288.4|12317.1|12316.2|12284.7|12283.8|4065
1679569200000|2023-03-23 11:00:00|12289.2|12288.3|12310.3|12299.3|12310.3|12306.7|12283.1|12282.2|3636
1679572800000|2023-03-23 12:00:00|12309.3|12298.3|12275.8|12274.9|12338.5|12337|12265.6|12264.7|6686
1679576400000|2023-03-23 13:00:00|12275.9|12275|12315.5|12313.1|12319|12318.1|12273.9|12273|5134
1679580000000|2023-03-23 14:00:00|12315.8|12312.7|12315.4|12313.9|12319.5|12318.6|12296.1|12294.6|4478
1679583600000|2023-03-23 15:00:00|12316.1|12314.6|12321.4|12320.5|12330.9|12329.9|12311.3|12309.8|4414
1679587200000|2023-03-23 16:00:00|12321.1|12320.2|12322.3|12321.4|12329.7|12328.8|12314.2|12313.3|3899
1679590800000|2023-03-23 17:00:00|12322.2|12321.3|12300.5|12299.6|12322.3|12321.4|12292.2|12291.3|3845
1679594400000|2023-03-23 18:00:00|12300.3|12299.4|12280.1|12279.2|12306.8|12305.9|12262.1|12261.2|4356
1679598000000|2023-03-23 19:00:00|12280.2|12279.3|12291.4|12289.3|12296.2|12294.7|12272.7|12271.2|7182
1679601600000|2023-03-23 20:00:00|12291.5|12289.1|12289.2|12284|12291.6|12289.4|12282.4|12280.6|1975
1679605200000|2023-03-23 21:00:00|12293.7|12282.7|12293.2|12286|12296.9|12286.7|12284|12273|3541
1679608800000|2023-03-23 22:00:00|12293.4|12285.9|12282.7|12279.8|12294.3|12291.1|12279.2|12276.8|4138
1679612400000|2023-03-23 23:00:00|12282.8|12279.9|12281.6|12280.1|12288.1|12285.5|12280.2|12278.7|2570
1679616000000|2023-03-24 00:00:00|12281.5|12280|12282.9|12281.4|12283.9|12282.4|12268.5|12267|3170
1679619600000|2023-03-24 01:00:00|12283|12281.5|12265|12263.5|12287.4|12285.9|12262.5|12261|4035
1679623200000|2023-03-24 02:00:00|12265.3|12263.8|12271.4|12269.9|12276.7|12275.2|12264|12262.5|3192
1679626800000|2023-03-24 03:00:00|12271.5|12270|12283.6|12282.1|12283.6|12282.6|12267.5|12266|2327
1679630400000|2023-03-24 04:00:00|12283.4|12281.9|12285.8|12284.9|12286|12285.1|12278.2|12276.7|2442
1679634000000|2023-03-24 05:00:00|12286.1|12284.6|12286.5|12285|12289.3|12288.2|12282.3|12280.8|2533
1679637600000|2023-03-24 06:00:00|12286.6|12285.1|12270.7|12265|12288.1|12286.6|12269.2|12265|2791
1679641200000|2023-03-24 07:00:00|12271.3|12265.4|12272|12270.5|12289.2|12287.7|12271.3|12265.4|3609
1679644800000|2023-03-24 08:00:00|12272.2|12270.7|12240.6|12239.1|12274.9|12273.5|12237.4|12235.9|6264
1679648400000|2023-03-24 09:00:00|12240.4|12239.5|12213.7|12212.8|12256.1|12254.6|12211.9|12210.7|5898
1679652000000|2023-03-24 10:00:00|12213.8|12212.9|12202.8|12201.9|12220.5|12219|12199.7|12198.8|5966
1679655600000|2023-03-24 11:00:00|12202.9|12202|12219.5|12218.6|12220.2|12219.3|12191.3|12189.8|4322
1679659200000|2023-03-24 12:00:00|12219.6|12218.7|12214.2|12212.7|12220.3|12219.4|12204.7|12203.5|5529
1679662800000|2023-03-24 13:00:00|12214.4|12212.9|12211.1|12210.2|12230.6|12229.1|12197.3|12193.7|6336
1679666400000|2023-03-24 14:00:00|12211|12210.1|12225.2|12224.3|12232.5|12231|12208.4|12206.9|5606
1679670000000|2023-03-24 15:00:00|12225.3|12224.4|12224.1|12223.2|12230|12229.1|12213.9|12213|4639
1679673600000|2023-03-24 16:00:00|12224.2|12223.3|12220.2|12219.3|12231.1|12230.2|12219.4|12218.5|4139
1679677200000|2023-03-24 17:00:00|12220.1|12219.2|12229.3|12228.4|12231.6|12230.7|12213|12212.1|3302
1679680800000|2023-03-24 18:00:00|12229.4|12228.5|12228.1|12227.2|12230.2|12229.3|12220.2|12219.3|2648
1679684400000|2023-03-24 19:00:00|12228|12227.1|12226.7|12225.8|12235.3|12233.8|12224.3|12223.4|2260
1679688000000|2023-03-24 20:00:00|12226.8|12225.9|12239.1|12228.1|12240.4|12232.9|12226.3|12224.8|1136
1679864400000|2023-03-26 21:00:00|12240.4|12222.8|12242.3|12231.3|12244.3|12233.3|12235.7|12217.4|450
1679868000000|2023-03-26 22:00:00|12242.8|12231.8|12247|12242.7|12247.8|12243.7|12233.3|12225|4287
1679871600000|2023-03-26 23:00:00|12247.1|12242.8|12245.9|12244.4|12250.9|12249.4|12239.3|12237.7|4104
1679875200000|2023-03-27 00:00:00|12246|12244.5|12231.8|12230.3|12246|12244.5|12231.8|12230.3|3491
1679878800000|2023-03-27 01:00:00|12231.7|12230.2|12237.4|12235.9|12240.8|12239.7|12231|12229.9|3453
1679882400000|2023-03-27 02:00:00|12237.5|12236|12242|12240.5|12245.1|12243.6|12237.1|12235.6|2583
1679886000000|2023-03-27 03:00:00|12241.9|12240.4|12245.2|12243.7|12252.1|12250.6|12241.1|12239.6|2388
1679889600000|2023-03-27 04:00:00|12245.5|12244|12238.8|12237.3|12247.4|12245.9|12235|12233.5|1955
1679893200000|2023-03-27 05:00:00|12238.7|12237.2|12237.4|12235.9|12240.5|12239|12233.7|12232.2|2785
1679896800000|2023-03-27 06:00:00|12237.8|12235.6|12246.6|12245.1|12247.3|12245.8|12219.9|12218.4|4169
1679900400000|2023-03-27 07:00:00|12246.3|12245.4|12235.5|12234|12260|12259|12227.4|12225.9|4963
1679904000000|2023-03-27 08:00:00|12235.4|12233.9|12263.3|12262.4|12266.7|12265.2|12233.6|12232.1|4190
1679907600000|2023-03-27 09:00:00|12263.2|12262.3|12254.1|12253.2|12264|12263.1|12252.2|12250.7|3497
1679911200000|2023-03-27 10:00:00|12253.9|12253|12263.4|12262.5|12264.7|12263.7|12252.2|12251|3231
1679914800000|2023-03-27 11:00:00|12263.5|12262.6|12264.8|12263.9|12273.7|12272.8|12261.4|12260.5|3234
1679918400000|2023-03-27 12:00:00|12264.9|12264|12244.1|12243.2|12270.6|12269.7|12242.1|12240.7|3722
1679922000000|2023-03-27 13:00:00|12243.9|12243|12277.1|12276.2|12281.2|12280.3|12240.6|12239.6|4867
1679925600000|2023-03-27 14:00:00|12277.2|12276.3|12273.3|12272.4|12293.8|12292.9|12267.8|12266.6|5120
1679929200000|2023-03-27 15:00:00|12273.2|12272.3|12277.8|12276.9|12283.7|12282.5|12264.6|12263.7|3761
1679932800000|2023-03-27 16:00:00|12277.9|12277|12283.6|12282.7|12287.4|12286.5|12275.4|12274.5|2973
1679936400000|2023-03-27 17:00:00|12283.4|12282.5|12280.1|12279.2|12284.4|12282.9|12273|12271.7|2966
1679940000000|2023-03-27 18:00:00|12280.2|12279.3|12290.2|12289.3|12290.2|12289.3|12274.8|12273.9|2500
1679943600000|2023-03-27 19:00:00|12290.3|12289.4|12289.5|12288|12293.6|12292.7|12281.8|12280.9|2250
1679947200000|2023-03-27 20:00:00|12289.6|12288.1|12292.1|12281.3|12292.3|12290.4|12287.6|12281.3|966
1679950800000|2023-03-27 21:00:00|12291.6|12280.6|12289.2|12279.8|12291.8|12280.8|12287.8|12276.8|2910
1679954400000|2023-03-27 22:00:00|12289.7|12279.1|12287.9|12284.7|12292.4|12288.9|12285.6|12278.2|7117
1679958000000|2023-03-27 23:00:00|12287.8|12284.6|12297.4|12295.9|12299.5|12297.1|12287.5|12284.6|3533
1679961600000|2023-03-28 00:00:00|12297.3|12295.8|12310.7|12309.2|12316|12314.5|12294.5|12293|2969
1679965200000|2023-03-28 01:00:00|12310.8|12309.3|12313.8|12312.3|12318.2|12316.7|12308|12306.5|3482
1679968800000|2023-03-28 02:00:00|12313.7|12312.2|12315.1|12313.6|12317.2|12315.7|12307.9|12306.4|2325
1679972400000|2023-03-28 03:00:00|12315.2|12313.7|12319.1|12317.6|12322.4|12320.9|12315.2|12313.7|2099
1679976000000|2023-03-28 04:00:00|12319.2|12317.7|12316.3|12314.8|12322.1|12320.6|12311.1|12309.6|2055
1679979600000|2023-03-28 05:00:00|12316.4|12314.9|12316.5|12315|12322.2|12320.7|12314.5|12313|2353
1679983200000|2023-03-28 06:00:00|12316.4|12314.9|12322.8|12321.3|12328.3|12326.8|12314.6|12313.1|3605
1679986800000|2023-03-28 07:00:00|12322.7|12321.2|12310.1|12309.2|12330.9|12329.7|12309.3|12308.4|4026
1679990400000|2023-03-28 08:00:00|12309.6|12308.7|12296.8|12295.3|12314.8|12313.3|12290|12288.5|3607
1679994000000|2023-03-28 09:00:00|12296.7|12295.2|12287.5|12286|12301.6|12300.2|12281.9|12280.4|3744
1679997600000|2023-03-28 10:00:00|12287.1|12285.6|12312.5|12311.6|12315|12313.5|12285.9|12284.4|3470
1680001200000|2023-03-28 11:00:00|12312.6|12311.7|12321.8|12320.3|12327.9|12326.4|12309|12307.6|2740
1680004800000|2023-03-28 12:00:00|12321.7|12320.2|12314.5|12313|12329.4|12328.3|12300.7|12299.2|4042
1680008400000|2023-03-28 13:00:00|12314.2|12312.7|12309.1|12306.8|12317.3|12315.8|12300.3|12299|4371
1680012000000|2023-03-28 14:00:00|12309.6|12307.1|12326.9|12325.4|12334.6|12333.1|12302.8|12301.3|4586
1680015600000|2023-03-28 15:00:00|12327.2|12325.7|12340.5|12339.6|12349.8|12348.9|12325.2|12323.9|3511
1680019200000|2023-03-28 16:00:00|12340.6|12339.7|12344.7|12343.2|12345.3|12343.8|12334.7|12333.8|2527
1680022800000|2023-03-28 17:00:00|12345|12344.1|12341.1|12340.2|12348.9|12348|12338.3|12337.1|1978
1680026400000|2023-03-28 18:00:00|12340.6|12339.7|12337.3|12336.4|12341.5|12340.6|12330.1|12328.9|1921
1680030000000|2023-03-28 19:00:00|12337.1|12336.2|12342.8|12341.9|12346.8|12345.9|12335.9|12335|1781
1680033600000|2023-03-28 20:00:00|12342.9|12342|12347.8|12336.8|12347.9|12342.9|12339.1|12335.9|883
1680037200000|2023-03-28 21:00:00|12347.7|12336.7|12342|12334.4|12348.2|12337.2|12340.5|12331|1139
1680040800000|2023-03-28 22:00:00|12342.9|12333.9|12336.2|12333.4|12347|12339|12335.5|12333.1|3859
1680044400000|2023-03-28 23:00:00|12336.4|12334|12330.8|12329.3|12336.6|12334.8|12329|12327.2|1911
1680048000000|2023-03-29 00:00:00|12330.9|12329.4|12336.9|12336|12342.3|12340.8|12330.9|12329.4|2873
1680051600000|2023-03-29 01:00:00|12337.1|12336.2|12332.4|12330.9|12341.7|12340.2|12327.9|12326.4|2866
1680055200000|2023-03-29 02:00:00|12332.3|12330.8|12326.7|12325.2|12335.5|12334.6|12324.7|12323.2|2283
1680058800000|2023-03-29 03:00:00|12326.6|12325.1|12326|12324.5|12328.7|12327.8|12321.8|12320.3|1680
1680062400000|2023-03-29 04:00:00|12325.9|12324.4|12329.7|12328.8|12335.3|12333.8|12322.8|12321.3|2132
1680066000000|2023-03-29 05:00:00|12329.6|12328.7|12315.8|12313.6|12332.5|12331|12315.6|12313.4|2556
1680069600000|2023-03-29 06:00:00|12315.6|12313.5|12325.5|12324|12329.8|12328.3|12309.8|12308.3|4254
1680073200000|2023-03-29 07:00:00|12325.8|12324.3|12321.9|12320.4|12331.8|12330.4|12312.4|12311.5|4447
1680076800000|2023-03-29 08:00:00|12322.2|12321|12326.1|12324.6|12327.8|12326.3|12305.6|12304.1|4125
1680080400000|2023-03-29 09:00:00|12325.9|12324.4|12355.9|12354.4|12359.2|12357.7|12324.5|12323|4317
1680084000000|2023-03-29 10:00:00|12356|12354.5|12346.6|12344.4|12357.1|12355.7|12338.9|12337.4|3927
1680087600000|2023-03-29 11:00:00|12346.8|12344.5|12339.6|12338.7|12362.5|12361|12339.4|12338.5|4312
1680091200000|2023-03-29 12:00:00|12340.2|12339.3|12332.1|12331.2|12346.1|12344.8|12318.6|12317.1|4847
1680094800000|2023-03-29 13:00:00|12332.3|12331.4|12327|12325.5|12337.8|12336.9|12303.5|12302|5008
1680098400000|2023-03-29 14:00:00|12327.2|12325.7|12312.2|12310.7|12341.1|12339.9|12309.8|12308.6|5937
1680102000000|2023-03-29 15:00:00|12312.1|12310.6|12311.1|12310.2|12330.3|12329.4|12309.9|12309|4681
1680105600000|2023-03-29 16:00:00|12311.3|12310.4|12309.5|12308.6|12323.6|12322.7|12306.8|12305.5|3477
1680109200000|2023-03-29 17:00:00|12309.6|12308.7|12321|12320.1|12323.5|12322.6|12307.8|12306.9|2706
1680112800000|2023-03-29 18:00:00|12320.9|12320|12316|12315.1|12323|12322.1|12305.4|12304.5|2412
1680116400000|2023-03-29 19:00:00|12315.9|12315|12313.4|12312.5|12319.3|12318.4|12311|12309.5|2256
1680120000000|2023-03-29 20:00:00|12313.5|12312.6|12319.3|12308.3|12319.6|12317.4|12311.4|12308.3|1140
1680123600000|2023-03-29 21:00:00|12318.9|12307.9|12319.8|12311|12324.3|12313.3|12315|12304|441
1680127200000|2023-03-29 22:00:00|12320.9|12309.9|12316.4|12313.4|12321.1|12316.6|12312.9|12309.6|2543
1680130800000|2023-03-29 23:00:00|12316.3|12313.5|12311.2|12309.7|12317|12314.4|12311|12308.8|1824
1680134400000|2023-03-30 00:00:00|12311.4|12309.9|12305.6|12304.1|12312.7|12311.2|12302.3|12300.8|2621
1680138000000|2023-03-30 01:00:00|12305.5|12304|12302.4|12300.9|12305.6|12304.1|12294.6|12292.9|3245
1680141600000|2023-03-30 02:00:00|12302.3|12300.8|12301.6|12300.1|12308.5|12307|12298.4|12296.9|2597
1680145200000|2023-03-30 03:00:00|12301.7|12300.2|12304.7|12303.2|12308|12306.5|12298.4|12296.9|2476
1680148800000|2023-03-30 04:00:00|12304.8|12303.3|12312.1|12311.2|12312.5|12311.3|12304.1|12302.6|2036
1680152400000|2023-03-30 05:00:00|12312.2|12311.3|12323|12321.5|12325.7|12324.2|12309.3|12307.8|3303
1680156000000|2023-03-30 06:00:00|12322.9|12321.4|12338.5|12337|12340.1|12338.6|12314.8|12313.3|4049
1680159600000|2023-03-30 07:00:00|12338.6|12337.1|12351.3|12350.4|12353.6|12352.6|12327.3|12325.8|5017
1680163200000|2023-03-30 08:00:00|12351.2|12350.3|12355.9|12354.4|12363.8|12362.4|12342.2|12340.7|4425
1680166800000|2023-03-30 09:00:00|12356.6|12355.1|12344.6|12343.7|12364.6|12363.3|12343.7|12342.7|3643
1680170400000|2023-03-30 10:00:00|12344.7|12343.8|12339.8|12338.3|12354.6|12353.1|12338.6|12337.1|3577
1680174000000|2023-03-30 11:00:00|12339.5|12338|12339.2|12337.7|12343.2|12342.3|12329.6|12328.1|3199
1680177600000|2023-03-30 12:00:00|12339.1|12337.6|12378.6|12377.7|12380.6|12379.7|12339.1|12337.6|5094
1680181200000|2023-03-30 13:00:00|12378.7|12377.8|12378.7|12377.8|12385|12384.1|12358.4|12356.9|5482
1680184800000|2023-03-30 14:00:00|12378.4|12377.5|12381.2|12380.3|12385|12384.1|12366.6|12365.7|4663
1680188400000|2023-03-30 15:00:00|12380.8|12379.9|12367.9|12367|12381.1|12380.2|12366.5|12365.6|3584
1680192000000|2023-03-30 16:00:00|12367.8|12366.9|12386.5|12385.6|12386.8|12385.9|12366|12365.1|3004
1680195600000|2023-03-30 17:00:00|12386.7|12385.8|12383.1|12382.2|12386.7|12385.8|12377.1|12375.6|2823
1680199200000|2023-03-30 18:00:00|12383|12382.1|12393.3|12392.4|12393.6|12392.7|12379.2|12378.3|1829
1680202800000|2023-03-30 19:00:00|12392.4|12391.5|12390.3|12389.4|12392.4|12391.5|12384.2|12383.3|1582
1680206400000|2023-03-30 20:00:00|12390.5|12389.6|12392.3|12381.3|12392.7|12391.3|12387.1|12381|1140
1680210000000|2023-03-30 21:00:00|12391.7|12380.7|12393.3|12382.3|12394.5|12384.6|12388.9|12377.9|338
1680213600000|2023-03-30 22:00:00|12393|12382|12387.6|12385|12393.6|12387.1|12387|12381.8|2023
1680217200000|2023-03-30 23:00:00|12387|12384.4|12387.4|12385.9|12389.7|12388.2|12385.4|12383.4|2965
1680220800000|2023-03-31 00:00:00|12387.3|12385.8|12400|12398.5|12400.4|12398.9|12384.1|12382.6|3101
1680224400000|2023-03-31 01:00:00|12399.9|12398.4|12402.4|12400.9|12424|12422.5|12399.9|12398.4|3544
1680228000000|2023-03-31 02:00:00|12402.7|12401.2|12402.4|12400.9|12407.4|12405.9|12398.6|12397.1|2572
1680231600000|2023-03-31 03:00:00|12402.3|12400.8|12398.6|12397.1|12402.9|12401.4|12390.6|12389.1|2057
1680235200000|2023-03-31 04:00:00|12398.7|12397.2|12396.1|12394.6|12404|12402.7|12394.4|12392.9|1716
1680238800000|2023-03-31 05:00:00|12395.8|12394.3|12384.1|12380|12397|12395.5|12380.8|12379.1|2447
1680242400000|2023-03-31 06:00:00|12384.3|12379.9|12397.8|12396.3|12399.3|12397.8|12376.4|12374.9|3767
1680246000000|2023-03-31 07:00:00|12397.9|12396.4|12367.9|12366.4|12400.7|12399.5|12361.5|12360|4796
1680249600000|2023-03-31 08:00:00|12368|12366.5|12366.9|12365.4|12376.6|12375.7|12354.5|12353|4955
1680253200000|2023-03-31 09:00:00|12367.2|12365.1|12368.2|12367.3|12380.8|12379.9|12360.7|12359.5|4071
1680256800000|2023-03-31 10:00:00|12368.4|12367.5|12375.3|12374.4|12384.5|12383.5|12366.3|12365.4|3089
1680260400000|2023-03-31 11:00:00|12375.6|12374.7|12374.3|12373.4|12391.6|12390.7|12371.4|12370.5|2765
1680264000000|2023-03-31 12:00:00|12374.4|12373.5|12391.6|12390.7|12396.9|12395.4|12366.6|12364.3|4946
1680267600000|2023-03-31 13:00:00|12391.7|12390.8|12389.9|12385.1|12397.2|12396|12374.2|12372.7|4934
1680271200000|2023-03-31 14:00:00|12390.1|12384.8|12363.1|12362.2|12398|12397.1|12345.1|12343.9|5433
1680274800000|2023-03-31 15:00:00|12363.3|12362.4|12368.6|12367.1|12382.1|12381.2|12363|12361.7|4462
1680278400000|2023-03-31 16:00:00|12368.4|12367.5|12348.5|12347.6|12368.7|12367.8|12342|12340.5|2667
1680282000000|2023-03-31 17:00:00|12348.8|12347.9|12334.1|12333.2|12348.9|12348|12324.8|12323.9|2216
1680285600000|2023-03-31 18:00:00|12334|12333.1|12336.4|12335.5|12344.7|12343.4|12329.1|12328.2|2131
1680289200000|2023-03-31 19:00:00|12336.3|12335.4|12337.6|12336.1|12339.3|12337.8|12329.4|12327.9|2737
1680292800000|2023-03-31 20:00:00|12337.7|12336.2|12335.4|12325.6|12338|12336.2|12327.1|12322.8|1864
1680465600000|2023-04-02 20:00:00|12346.7|12325.7|12339.8|12318.8|12349.4|12328.4|12339.4|12318.4|86
1680469200000|2023-04-02 21:00:00|12339.2|12319.9|12334.7|12323.7|12341.1|12328|12334|12317.1|535
1680472800000|2023-04-02 22:00:00|12333.9|12322.9|12312.5|12308.1|12334|12327.6|12307.9|12304.2|3701
1680476400000|2023-04-02 23:00:00|12312.4|12307.9|12286.9|12285.4|12312.8|12309.3|12284.9|12283.4|4342
1680480000000|2023-04-03 00:00:00|12287|12285.5|12307.6|12306.1|12308.9|12307.4|12282.8|12281.3|3678
1680483600000|2023-04-03 01:00:00|12307.5|12306|12297.6|12296.1|12308.7|12307.2|12291.9|12290.4|4301
1680487200000|2023-04-03 02:00:00|12297.5|12296|12285.6|12284.1|12299.6|12298.1|12285.2|12283.7|2597
1680490800000|2023-04-03 03:00:00|12286.4|12284.9|12277.6|12276.1|12289.8|12288.3|12277.3|12275.8|2267
1680494400000|2023-04-03 04:00:00|12277.5|12276|12282|12280.5|12285.3|12283.8|12276.7|12275.2|2128
1680498000000|2023-04-03 05:00:00|12281.8|12280.3|12283.2|12281.7|12287.2|12285.7|12276.8|12275.3|2271
1680501600000|2023-04-03 06:00:00|12283.1|12281.6|12296.7|12295.2|12302.6|12301.1|12275.3|12273.8|3767
1680505200000|2023-04-03 07:00:00|12296.8|12295.3|12323.7|12322.2|12326.9|12325.4|12296.8|12295.3|4136
1680508800000|2023-04-03 08:00:00|12323.4|12322.5|12333.7|12332.2|12335.2|12334.3|12309.7|12308.7|3630
1680512400000|2023-04-03 09:00:00|12333.6|12332.1|12350|12349.1|12350.6|12349.7|12332.1|12331.2|3163
1680516000000|2023-04-03 10:00:00|12350.1|12349.2|12364.7|12363.2|12367.6|12366.1|12349.6|12348.7|3832
1680519600000|2023-04-03 11:00:00|12364.6|12363.1|12383.9|12382.4|12384|12382.5|12362|12361.1|3367
1680523200000|2023-04-03 12:00:00|12383.8|12382.3|12386.7|12385.2|12393.9|12392.9|12379.1|12377.6|3902
1680526800000|2023-04-03 13:00:00|12386.9|12385.4|12392.8|12386.1|12405.3|12404.4|12378.6|12377.7|4503
1680530400000|2023-04-03 14:00:00|12393.7|12385.2|12396.3|12395.4|12421.5|12420|12393.7|12385.2|6689
1680534000000|2023-04-03 15:00:00|12396.6|12395.7|12402.4|12401.5|12405.5|12404.6|12381.1|12379.7|4182
1680537600000|2023-04-03 16:00:00|12402.6|12401.7|12397|12396.1|12402.9|12402|12385.7|12384.8|2750
1680541200000|2023-04-03 17:00:00|12396.9|12396|12398.1|12396.6|12398.1|12396.6|12388.3|12386.8|2230
1680544800000|2023-04-03 18:00:00|12397.8|12396.3|12410|12409.1|12410.5|12409.6|12395.5|12394.6|2194
1680548400000|2023-04-03 19:00:00|12409.9|12409|12422.8|12421.9|12424|12422.9|12408.8|12407.4|1715
1680552000000|2023-04-03 20:00:00|12422.7|12421.8|12421.8|12410.8|12424|12423.1|12416.8|12409.4|1464
1680555600000|2023-04-03 21:00:00|12420.5|12409.5|12422.4|12411.4|12424.5|12414.6|12415.4|12404.4|587
1680559200000|2023-04-03 22:00:00|12422|12411|12417.4|12414.6|12423.8|12419.3|12417.3|12410.9|2228
1680562800000|2023-04-03 23:00:00|12417.3|12414.7|12421.1|12419.6|12426.6|12424.8|12417.3|12414.7|1856
1680566400000|2023-04-04 00:00:00|12421|12419.5|12411.8|12410.3|12423.9|12422.4|12406|12404.5|2723
1680570000000|2023-04-04 01:00:00|12411.9|12410.4|12403.8|12402.9|12413.5|12412|12399.6|12398.1|2738
1680573600000|2023-04-04 02:00:00|12404|12403.1|12403.7|12402.8|12408.5|12407|12400.9|12399.4|2086
1680577200000|2023-04-04 03:00:00|12404|12403.1|12405.4|12403.9|12407.1|12405.6|12401.4|12399.9|1965
1680580800000|2023-04-04 04:00:00|12405.6|12404.1|12411.4|12409.9|12415.3|12413.9|12402.8|12401.3|2411
1680584400000|2023-04-04 05:00:00|12411.3|12409.8|12401.9|12400.4|12412.3|12411|12396.1|12394.6|1739
1680588000000|2023-04-04 06:00:00|12402.1|12400.6|12425.1|12423.6|12428.7|12427.4|12400.5|12399.6|3675
1680591600000|2023-04-04 07:00:00|12424.8|12423.9|12470.6|12469.1|12475.3|12473.8|12423.3|12422.1|5153
1680595200000|2023-04-04 08:00:00|12470.5|12469|12476.2|12474.7|12482.1|12480.6|12462.9|12461.4|3790
1680598800000|2023-04-04 09:00:00|12476.3|12474.8|12512.3|12510.8|12522.1|12520.6|12473|12471.5|4581
1680602400000|2023-04-04 10:00:00|12512.6|12511.1|12504.8|12503.9|12514|12512.5|12496|12494.5|3324
1680606000000|2023-04-04 11:00:00|12504.7|12503.8|12481.4|12480.5|12506.5|12505.4|12480.7|12479.5|3077
1680609600000|2023-04-04 12:00:00|12481.5|12480.6|12471.6|12470.7|12488.6|12487.7|12466.7|12465.2|3809
1680613200000|2023-04-04 13:00:00|12471.7|12470.8|12482.2|12479|12493.3|12492.1|12471.3|12470.4|4077
1680616800000|2023-04-04 14:00:00|12482.6|12479.7|12515.4|12514.5|12526.2|12524.7|12482.4|12479.7|7868
1680620400000|2023-04-04 15:00:00|12515.5|12514.6|12498.8|12497.9|12515.9|12515|12487.4|12486.5|4876
1680624000000|2023-04-04 16:00:00|12498.4|12497.5|12494.6|12493.7|12502.4|12501.5|12487.7|12486.6|3197
1680627600000|2023-04-04 17:00:00|12494.7|12493.8|12492.5|12491.6|12499.5|12498.6|12489.6|12488.7|2020
1680631200000|2023-04-04 18:00:00|12492.3|12491.4|12499.1|12498.2|12499.6|12498.7|12491.7|12490.8|1784
1680634800000|2023-04-04 19:00:00|12499|12498.1|12499.5|12498.6|12499.8|12498.9|12493.5|12492.6|1759
1680638400000|2023-04-04 20:00:00|12499.4|12498.5|12504.1|12498.1|12504.1|12501.8|12498.3|12497.1|743
1680642000000|2023-04-04 21:00:00|12504.2|12498|12504.7|12499.3|12506.6|12501.3|12503.5|12493.7|243
1680645600000|2023-04-04 22:00:00|12505.4|12498.1|12502.8|12500.1|12509.8|12507.1|12501|12495.5|1657
1680649200000|2023-04-04 23:00:00|12502.9|12500.2|12499.9|12498.4|12508.1|12506.3|12497|12494.7|2012
1680652800000|2023-04-05 00:00:00|12499.7|12498.2|12486.5|12485|12511.4|12509.9|12484.3|12482.8|2535
1680656400000|2023-04-05 01:00:00|12486.6|12485.1|12488.8|12487.3|12497.2|12495.7|12486.4|12484.9|2171
1680660000000|2023-04-05 02:00:00|12489.1|12487.6|12498.9|12497.4|12507.1|12504.7|12489.1|12487.6|2812
1680663600000|2023-04-05 03:00:00|12499.1|12497.6|12491.4|12489.9|12500.5|12499|12487.7|12486.2|1853
1680667200000|2023-04-05 04:00:00|12491.6|12490.1|12485.8|12484.3|12491.6|12490.1|12484.9|12483.3|1593
1680670800000|2023-04-05 05:00:00|12486|12484.5|12492.6|12491.1|12496.3|12494.8|12479.5|12478|1946
1680674400000|2023-04-05 06:00:00|12493|12491.5|12485.2|12483.7|12494.1|12492.6|12480.5|12479|3660
1680678000000|2023-04-05 07:00:00|12485.3|12483.8|12487.2|12486.3|12515.2|12513.7|12484.9|12483.8|4297
1680681600000|2023-04-05 08:00:00|12487.1|12486.2|12488.4|12487.5|12492|12490.5|12470.7|12469.8|4111
1680685200000|2023-04-05 09:00:00|12487.8|12486.9|12483|12481.5|12494.9|12493.4|12461.7|12460.8|3680
1680688800000|2023-04-05 10:00:00|12482.8|12481.3|12471.3|12469.8|12485.3|12483.8|12462.4|12460.9|2825
1680692400000|2023-04-05 11:00:00|12471.5|12470|12473.6|12472.1|12480.6|12479.6|12456.3|12455.2|2967
1680696000000|2023-04-05 12:00:00|12473.8|12472.3|12490.3|12489.4|12494.4|12493.4|12470.8|12469.9|5306
1680699600000|2023-04-05 13:00:00|12490.9|12490|12484.9|12475.1|12494.3|12493.4|12469.9|12469|4956
1680703200000|2023-04-05 14:00:00|12501.9|12490.9|12449|12448.1|12513.4|12503.4|12433.6|12432.1|7537
1680706800000|2023-04-05 15:00:00|12448.8|12447.9|12468.4|12467.5|12480|12479.1|12445.7|12444.8|4826
1680710400000|2023-04-05 16:00:00|12468.6|12467.7|12453.1|12451.6|12471.1|12470.2|12448.5|12447.6|3149
1680714000000|2023-04-05 17:00:00|12453.2|12451.7|12463.1|12462.2|12463.1|12462.2|12447.7|12446.3|2281
1680717600000|2023-04-05 18:00:00|12463.2|12462.3|12464.2|12463.3|12467.1|12465.9|12456.9|12456|2002
1680721200000|2023-04-05 19:00:00|12464.3|12463.4|12459.6|12458.7|12464.4|12463.5|12456.5|12455.6|1478
1680724800000|2023-04-05 20:00:00|12459.8|12458.9|12464.8|12459.7|12465.1|12461.2|12456.4|12455.1|586
1680728400000|2023-04-05 21:00:00|12466.2|12457.8|12465.5|12456.6|12468.6|12458.3|12464.8|12453.8|710
1680732000000|2023-04-05 22:00:00|12465.6|12455.9|12466.1|12464.6|12468.3|12465.9|12462.7|12455.8|1432
1680735600000|2023-04-05 23:00:00|12466.2|12464.7|12463.4|12461.9|12468.3|12466|12463.2|12461.7|1098
1680739200000|2023-04-06 00:00:00|12463.3|12461.8|12449.2|12447.7|12465.5|12463.8|12448.9|12447.4|1444
1680742800000|2023-04-06 01:00:00|12449.5|12448|12444.9|12443.4|12449.5|12448|12438.3|12436.8|1930
1680746400000|2023-04-06 02:00:00|12444.8|12443.3|12441.2|12439.7|12446.6|12445.1|12438.1|12436.6|1284
1680750000000|2023-04-06 03:00:00|12441.4|12439.9|12446.1|12444.6|12446.4|12444.9|12440.2|12438.7|1209
1680753600000|2023-04-06 04:00:00|12446.2|12444.7|12446.7|12445.8|12449.4|12448.5|12442.2|12440.7|946
1680757200000|2023-04-06 05:00:00|12447.4|12445.9|12451.6|12449.4|12451.7|12449.7|12443.2|12441.7|1373
1680760800000|2023-04-06 06:00:00|12451.5|12449.5|12463.7|12462.2|12467.9|12466.4|12446.9|12445.4|3126
1680764400000|2023-04-06 07:00:00|12463.4|12461.9|12469.3|12468.4|12487.7|12486.2|12461.3|12460.3|4408
1680768000000|2023-04-06 08:00:00|12469.2|12468.3|12469|12468.1|12478.9|12477.4|12452.8|12451.9|4221
1680771600000|2023-04-06 09:00:00|12468.8|12467.9|12460.9|12460|12476.6|12475.7|12456.6|12455.7|3251
1680775200000|2023-04-06 10:00:00|12460.8|12459.9|12460|12459.1|12463.1|12462.2|12454.3|12453.4|2474
1680778800000|2023-04-06 11:00:00|12459.9|12459|12479.6|12478.7|12482.3|12481.4|12459.8|12458.9|2655
1680782400000|2023-04-06 12:00:00|12479.4|12478.5|12432.2|12431.3|12484.7|12480.9|12428.6|12427.1|5086
1680786000000|2023-04-06 13:00:00|12432|12431.1|12422.4|12421.5|12432.3|12431.1|12413.4|12412|4991
1680789600000|2023-04-06 14:00:00|12422.6|12421.7|12435.6|12434.7|12439.2|12438.3|12417.2|12415.7|5377
1680793200000|2023-04-06 15:00:00|12435.4|12434.5|12454.9|12454|12455.1|12454.2|12433.2|12432.3|3281
1680796800000|2023-04-06 16:00:00|12455|12454.1|12463|12462.1|12467.9|12467|12454.1|12453.2|2198
1680800400000|2023-04-06 17:00:00|12463.1|12462.2|12457.3|12456.4|12467.6|12466.7|12453.9|12453|1810
1680804000000|2023-04-06 18:00:00|12457.2|12456.3|12454.8|12453.9|12461.6|12460.7|12450.2|12449.3|1541
1680807600000|2023-04-06 19:00:00|12454.9|12454|12444.2|12443.3|12455|12454.1|12440.8|12439.9|1268
1680811200000|2023-04-06 20:00:00|12443.9|12443|12442.2|12437.1|12443.9|12443|12438.6|12436.5|576
1680814800000|2023-04-06 21:00:00|12442.8|12436.7|12446.1|12435.4|12452.1|12441.1|12441.9|12432.8|579
1680818400000|2023-04-06 22:00:00|12445.9|12434.9|12437.3|12434.9|12446.5|12438.3|12434.6|12430.9|3081
1680822000000|2023-04-06 23:00:00|12437.1|12434.8|12439.4|12437.1|12444.1|12441.5|12436|12433.2|1547
1680825600000|2023-04-07 00:00:00|12439.5|12437.5|12438.9|12436.4|12446.6|12444.6|12435.5|12433.9|1759
1680829200000|2023-04-07 01:00:00|12439|12436.6|12444.5|12441.9|12446.6|12444.3|12438.1|12435.9|2236
1680832800000|2023-04-07 02:00:00|12444.6|12442|12448.8|12447.3|12450.8|12449.1|12443.9|12441.9|2326
1680836400000|2023-04-07 03:00:00|12448.7|12447.2|12448.7|12447.2|12450.1|12448.6|12446.4|12444.9|3952
1680840000000|2023-04-07 04:00:00|12448.8|12447.3|12448.7|12447.2|12452.4|12450.9|12448.5|12447|1930
1680843600000|2023-04-07 05:00:00|12448.8|12447.3|12450.6|12449.1|12452.2|12450.7|12447.3|12445.8|1251
1680847200000|2023-04-07 06:00:00|12449.8|12448.3|12442.6|12441.1|12456.9|12455.4|12439.4|12437.9|1957
1680850800000|2023-04-07 07:00:00|12442.5|12441|12437.1|12435.6|12444.1|12442.6|12434.3|12432.8|1626
1680854400000|2023-04-07 08:00:00|12437|12435.5|12441.3|12439.8|12441.6|12440.2|12429.2|12428.3|1655
1680858000000|2023-04-07 09:00:00|12440.6|12439.7|12440.7|12439.2|12443.6|12442.1|12435.4|12433.9|1530
1680861600000|2023-04-07 10:00:00|12440.6|12439.1|12443.2|12441.7|12446.4|12444.9|12439|12437.5|1275
1680865200000|2023-04-07 11:00:00|12443.1|12441.6|12438.1|12436.6|12443.2|12441.7|12433.4|12431.9|1242
1680868800000|2023-04-07 12:00:00|12438.2|12436.7|12417.2|12415.7|12438.2|12436.7|12390.3|12388.8|4596
1680872400000|2023-04-07 13:00:00|12416.7|12415.2|12411.8|12410.3|12423.2|12421.7|12401.1|12399.6|2456
1680876000000|2023-04-07 14:00:00|12411.9|12410.4|12425.3|12423.8|12427.1|12425.6|12407.5|12406|1854
1680879600000|2023-04-07 15:00:00|12425|12423.5|12426.1|12415.1|12427|12425.2|12416.6|12407.5|5002
1680883200000|2023-04-07 16:00:00|12426|12415|12420.9|12413.2|12429.8|12420|12420.7|12411.7|6034
1680886800000|2023-04-07 17:00:00|12420.5|12413.8|12423.1|12414.5|12424.8|12420.6|12420.2|12412.5|2382
1680890400000|2023-04-07 18:00:00|12423.3|12414.6|12422.4|12411.8|12424.4|12417.7|12419.2|12411.3|3130
1680894000000|2023-04-07 19:00:00|12422.5|12411.7|12431|12420|12436.2|12425.2|12421.2|12411.5|1113
1680897600000|2023-04-07 20:00:00|12430.8|12419.8|12426.6|12415.6|12437.7|12428.7|12420.3|12409.3|1210
1681070400000|2023-04-09 20:00:00|12426.4|12410.4|12438.6|12417.6|12440.8|12419.8|12426.4|12410.4|27
1681074000000|2023-04-09 21:00:00|12440.6|12419.6|12427.1|12416.1|12440.6|12419.6|12426|12406.5|310
1681077600000|2023-04-09 22:00:00|12427.5|12416.5|12428.1|12425.4|12430.4|12426.8|12424.8|12415.2|3164
1681081200000|2023-04-09 23:00:00|12428.6|12426|12431.6|12430.1|12432.6|12430.7|12422.6|12420|2368
1681084800000|2023-04-10 00:00:00|12431.9|12430.4|12417.7|12416.2|12435.2|12433.7|12416.5|12415|3101
1681088400000|2023-04-10 01:00:00|12417.8|12416.3|12416.7|12415.2|12422.6|12421.2|12411.7|12410.5|2588
1681092000000|2023-04-10 02:00:00|12416.6|12415.1|12411.7|12410.2|12419.3|12417.8|12411.3|12409.8|2174
1681095600000|2023-04-10 03:00:00|12411.8|12410.3|12409.4|12407.9|12416|12414.5|12408.4|12406.9|1590
1681099200000|2023-04-10 04:00:00|12409.5|12408|12406.5|12405|12409.5|12408|12404.7|12403.7|1861
1681102800000|2023-04-10 05:00:00|12406.4|12404.9|12409.9|12408.4|12412|12410.8|12399.9|12399|1979
1681106400000|2023-04-10 06:00:00|12410.1|12408.6|12416.9|12415.4|12418.2|12416.9|12397.6|12396.1|2519
1681110000000|2023-04-10 07:00:00|12416.8|12415.3|12427.6|12426.1|12427.7|12426.2|12414.3|12412.8|3132
1681113600000|2023-04-10 08:00:00|12427.7|12426.2|12429.2|12428.3|12434.9|12433.4|12422|12421|2560
1681117200000|2023-04-10 09:00:00|12429.1|12428.2|12435.3|12433.8|12443.4|12441.9|12426.1|12425.2|2588
1681120800000|2023-04-10 10:00:00|12435.4|12433.9|12430.5|12429.6|12440.5|12439|12430.2|12429.3|2744
1681124400000|2023-04-10 11:00:00|12430.3|12429.4|12412.9|12412|12436.1|12434.6|12409.9|12408.4|3432
1681128000000|2023-04-10 12:00:00|12412.8|12411.9|12352.5|12351|12416.7|12415.5|12350.5|12349.4|6245
1681131600000|2023-04-10 13:00:00|12352.6|12351.1|12356.1|12354.6|12365.7|12364.8|12345|12343.9|5668
1681135200000|2023-04-10 14:00:00|12356|12354.5|12359.6|12358.7|12369.6|12368.7|12351.4|12350.2|3791
1681138800000|2023-04-10 15:00:00|12359.7|12358.8|12358.1|12357.2|12375.2|12374.3|12356.8|12355.9|2966
1681142400000|2023-04-10 16:00:00|12357.9|12357|12375.8|12374.9|12380.2|12379.3|12357|12356.1|1993
1681146000000|2023-04-10 17:00:00|12376.1|12375.2|12378.8|12377.9|12383.1|12382.2|12372.7|12371.8|1871
1681149600000|2023-04-10 18:00:00|12378.9|12378|12379.7|12378.8|12381.7|12380.8|12373.9|12373|1827
1681153200000|2023-04-10 19:00:00|12379.8|12378.9|12385.4|12384.5|12385.7|12384.8|12376.5|12375.6|1636
1681156800000|2023-04-10 20:00:00|12385.3|12384.4|12383.7|12380.3|12385.3|12384.4|12381.2|12379.7|747
1681160400000|2023-04-10 21:00:00|12385.4|12379.4|12389.1|12378.6|12389.4|12379.4|12384.6|12375.7|347
1681164000000|2023-04-10 22:00:00|12388.6|12377.6|12388.5|12385.6|12389.3|12386.4|12384.7|12375.7|2508
1681167600000|2023-04-10 23:00:00|12388.2|12385.9|12392.3|12390.8|12393.5|12392|12386.6|12384.2|1485
1681171200000|2023-04-11 00:00:00|12392.2|12390.7|12399|12398.1|12404.5|12403|12392.2|12390.7|2917
1681174800000|2023-04-11 01:00:00|12398.9|12398|12399.2|12398.3|12400.4|12399.5|12387.3|12386.4|3706
1681178400000|2023-04-11 02:00:00|12398.9|12398|12405.2|12403.7|12408.6|12407.2|12398|12396.5|3477
1681182000000|2023-04-11 03:00:00|12405.3|12403.8|12406.8|12405.9|12414|12412.9|12404|12402.5|2374
1681185600000|2023-04-11 04:00:00|12406.7|12405.8|12404.2|12403.3|12412.8|12411.6|12401.3|12400.4|2077
1681189200000|2023-04-11 05:00:00|12404.3|12403.4|12417.6|12416.7|12417.8|12416.9|12404.1|12403.2|3095
1681192800000|2023-04-11 06:00:00|12417.8|12416.3|12413.5|12412.6|12420.2|12419.3|12408.7|12407.8|4551
1681196400000|2023-04-11 07:00:00|12413.6|12412.7|12424.8|12423.9|12437.3|12436.4|12407.4|12406.5|5840
1681200000000|2023-04-11 08:00:00|12424.9|12424|12435.9|12435|12446.1|12445.2|12424.5|12423.6|4169
1681203600000|2023-04-11 09:00:00|12435.8|12434.9|12441.6|12440.7|12447.8|12446.9|12430.2|12429.3|4497
1681207200000|2023-04-11 10:00:00|12441.8|12440.9|12451.7|12450.8|12457.3|12455.8|12432.8|12431.9|4571
1681210800000|2023-04-11 11:00:00|12451.4|12450.5|12428.7|12427.8|12453.6|12452.7|12418.4|12417.5|4036
1681214400000|2023-04-11 12:00:00|12428.6|12427.7|12432.2|12431.3|12438.9|12438|12421.6|12420.7|4929
1681218000000|2023-04-11 13:00:00|12432.1|12431.2|12430.6|12429.7|12440.5|12439.6|12421.8|12420.9|5658
1681221600000|2023-04-11 14:00:00|12430.7|12429.8|12431.5|12430.6|12441|12440.1|12425.7|12424.8|4340
1681225200000|2023-04-11 15:00:00|12431.6|12430.7|12408.6|12407.7|12437.8|12436.9|12407.6|12406.7|3959
1681228800000|2023-04-11 16:00:00|12408.7|12407.8|12409.4|12408.5|12414.5|12413.6|12406|12405.1|2430
1681232400000|2023-04-11 17:00:00|12409.2|12408.3|12421.1|12420.2|12422.6|12421.7|12408|12407.1|2090
1681236000000|2023-04-11 18:00:00|12421.2|12420.3|12421.1|12420.2|12423.1|12422.2|12414.6|12413.7|1995
1681239600000|2023-04-11 19:00:00|12421.3|12420.4|12425.8|12424.9|12428|12427.1|12417.6|12416.7|1735
1681243200000|2023-04-11 20:00:00|12425.9|12425|12426.6|12422.2|12429.6|12428.7|12424.5|12421.9|727
1681246800000|2023-04-11 21:00:00|12430.8|12419.8|12429.6|12423.6|12434.1|12424.5|12429|12419.6|498
1681250400000|2023-04-11 22:00:00|12429.8|12423.2|12431.9|12430.4|12432.5|12430.5|12427.3|12422.7|1381
1681254000000|2023-04-11 23:00:00|12432|12430.5|12430.4|12428.9|12432.1|12430.5|12428.1|12426.6|1253
1681257600000|2023-04-12 00:00:00|12430.3|12428.8|12430|12429.1|12432.3|12430.8|12422.1|12420.8|2446
1681261200000|2023-04-12 01:00:00|12430.1|12429.2|12437.2|12436.3|12437.5|12436.6|12428.5|12427.6|2495
1681264800000|2023-04-12 02:00:00|12437.1|12436.2|12431.6|12430.7|12440.8|12439.9|12429.1|12428.2|2051
1681268400000|2023-04-12 03:00:00|12431.5|12430.6|12433.2|12432.3|12435.6|12434.2|12427.6|12426.2|2179
1681272000000|2023-04-12 04:00:00|12433.3|12432.4|12437.9|12437|12440.6|12439.7|12431.3|12430.1|1555
1681275600000|2023-04-12 05:00:00|12437.8|12436.9|12444.1|12442.6|12444.7|12443.5|12435.3|12434|1806
1681279200000|2023-04-12 06:00:00|12444|12442.5|12432.6|12431.7|12447|12446|12422.2|12421.3|3752
1681282800000|2023-04-12 07:00:00|12432.5|12431.6|12424.2|12423.3|12437.2|12436.3|12417.3|12416.4|4735
1681286400000|2023-04-12 08:00:00|12424.3|12423.4|12419|12418.1|12428.5|12427.6|12408.9|12408|4017
1681290000000|2023-04-12 09:00:00|12418.4|12417.5|12416.3|12415.4|12423.3|12422.4|12409.1|12408.2|2981
1681293600000|2023-04-12 10:00:00|12416.6|12415.7|12408.7|12407.2|12428.3|12427.4|12407.5|12406.6|3157
1681297200000|2023-04-12 11:00:00|12408.8|12407.8|12405.6|12404.7|12411.6|12410.7|12398.9|12398|3293
1681300800000|2023-04-12 12:00:00|12406.1|12405.2|12447.5|12445.6|12471.4|12469.5|12400.3|12396.6|9118
1681304400000|2023-04-12 13:00:00|12447.3|12445.8|12459.1|12458.2|12478.8|12477.9|12438.9|12438|8501
1681308000000|2023-04-12 14:00:00|12459.6|12458.7|12465.9|12465|12484.9|12484|12453.8|12452.9|7417
1681311600000|2023-04-12 15:00:00|12465.5|12464.6|12469.7|12468.8|12470.8|12469.9|12453.2|12452.3|4712
1681315200000|2023-04-12 16:00:00|12469.8|12468.9|12484.8|12483.9|12485.2|12484.3|12468.1|12467.2|3258
1681318800000|2023-04-12 17:00:00|12484.9|12484|12490.6|12479.6|12494.9|12494|12480.8|12479.6|2556
1681322400000|2023-04-12 18:00:00|12491.5|12480.9|12488.8|12487.9|12495.9|12495|12483|12479.5|4610
1681326000000|2023-04-12 19:00:00|12488.6|12487.7|12484.3|12483.4|12490.9|12490|12478.4|12477.5|2869
1681329600000|2023-04-12 20:00:00|12484.7|12483.8|12486.8|12482.4|12487.1|12484.6|12481.8|12480.9|768
1681333200000|2023-04-12 21:00:00|12487.6|12479.6|12489.5|12482.8|12490.2|12483.4|12484.8|12475.8|414
1681336800000|2023-04-12 22:00:00|12489.1|12482.7|12490.1|12487.8|12490.2|12487.9|12484.5|12480.5|1939
1681340400000|2023-04-12 23:00:00|12490|12487.7|12492.7|12491.2|12496.3|12494.9|12488.9|12487.4|1505
1681344000000|2023-04-13 00:00:00|12492.8|12491.3|12493.3|12492.4|12496.1|12494.9|12482.8|12481.3|2961
1681347600000|2023-04-13 01:00:00|12493.2|12492.3|12492.5|12491.6|12497.1|12496|12486.5|12485.6|3362
1681351200000|2023-04-13 02:00:00|12491.8|12490.9|12492.1|12491.2|12496.4|12495.5|12488.5|12487.6|2555
1681354800000|2023-04-13 03:00:00|12491.9|12491|12487.2|12486.3|12492.9|12491.9|12485.4|12484.5|2172
1681358400000|2023-04-13 04:00:00|12487.3|12486.4|12490.1|12489.2|12494.9|12494|12486.2|12485.3|1770
1681362000000|2023-04-13 05:00:00|12490|12489.1|12486.3|12482.7|12491.1|12489.9|12482.2|12480.5|2302
1681365600000|2023-04-13 06:00:00|12486.8|12482.8|12487.9|12487|12496.2|12495.2|12479.6|12477|4179
1681369200000|2023-04-13 07:00:00|12488|12487.1|12496.4|12495.5|12507.1|12506.2|12487.6|12486.7|5179
1681372800000|2023-04-13 08:00:00|12496.3|12495.4|12521.1|12520.2|12521.3|12520.4|12496.3|12495.4|5268
1681376400000|2023-04-13 09:00:00|12521|12520.1|12512.4|12511.5|12525.5|12524.6|12510.5|12509.6|4532
1681380000000|2023-04-13 10:00:00|12512.5|12511.6|12506.4|12505.5|12530|12529.1|12504.9|12504|4261
1681383600000|2023-04-13 11:00:00|12506.3|12505.4|12503.5|12502.6|12513.4|12512.5|12502.1|12501.2|3436
1681387200000|2023-04-13 12:00:00|12503.6|12502.7|12531.9|12531|12535.9|12535|12501.5|12500.6|8161
1681390800000|2023-04-13 13:00:00|12532.2|12531.3|12529|12528.1|12538|12537.1|12519.7|12518.8|7175
1681394400000|2023-04-13 14:00:00|12529.4|12528.5|12510.5|12509.6|12529.6|12528.7|12501|12500.1|6487
1681398000000|2023-04-13 15:00:00|12510.4|12509.5|12530.3|12529.4|12532.9|12532|12506.8|12505.9|4466
1681401600000|2023-04-13 16:00:00|12530.4|12529.5|12529.5|12528.6|12534.7|12533.8|12523.2|12522.3|3272
1681405200000|2023-04-13 17:00:00|12530.5|12529.6|12533|12532.1|12535|12534.1|12525.6|12524.7|2809
1681408800000|2023-04-13 18:00:00|12533.1|12532.2|12526.2|12525.3|12536|12535.1|12522.4|12521.5|1884
1681412400000|2023-04-13 19:00:00|12526.1|12525.2|12525.2|12524.3|12528.1|12527.2|12521.5|12520.6|1508
1681416000000|2023-04-13 20:00:00|12525.1|12524.2|12524.8|12521.2|12530.7|12529.8|12523.4|12520.5|1100
1681419600000|2023-04-13 21:00:00|12526|12518|12528.5|12522.1|12535.2|12524.2|12522.2|12511.2|836
1681423200000|2023-04-13 22:00:00|12528.6|12521.9|12523.3|12521.1|12529.3|12526|12522.7|12520.5|1540
1681426800000|2023-04-13 23:00:00|12523.2|12521|12525.4|12523.9|12526.4|12524.9|12522|12520.5|1365
1681430400000|2023-04-14 00:00:00|12525.3|12523.8|12521.3|12520.4|12529.3|12528.2|12517.8|12516.8|3529
1681434000000|2023-04-14 01:00:00|12521.2|12520.3|12535|12534.1|12535.5|12534.5|12520.8|12519.9|3037
1681437600000|2023-04-14 02:00:00|12535.1|12534.2|12542|12541.1|12545.7|12544.6|12534|12533.1|3096
1681441200000|2023-04-14 03:00:00|12541.9|12541|12542.4|12541.5|12547|12546.1|12537.7|12536.8|2493
1681444800000|2023-04-14 04:00:00|12542.5|12541.6|12541.1|12540.2|12546.1|12545.2|12539.6|12538.7|2154
1681448400000|2023-04-14 05:00:00|12541.2|12540.3|12541.1|12540.2|12542.5|12541.6|12529.1|12528.2|2852
1681452000000|2023-04-14 06:00:00|12541.2|12540.3|12534.7|12533.8|12542.5|12541.6|12530|12529.1|4097
1681455600000|2023-04-14 07:00:00|12534.5|12533.6|12527.2|12526.3|12537.4|12536.5|12525.9|12525|4256
1681459200000|2023-04-14 08:00:00|12527.1|12526.2|12504.4|12503.5|12528.6|12527.7|12502.8|12501.9|4566
1681462800000|2023-04-14 09:00:00|12504.3|12503.4|12510.2|12509.3|12515.3|12514.4|12502.3|12501.4|3619
1681466400000|2023-04-14 10:00:00|12510.3|12509.4|12515.1|12514.2|12519.6|12518.7|12506.8|12505.9|3568
1681470000000|2023-04-14 11:00:00|12515.3|12514.4|12493.2|12492.3|12515.3|12514.4|12486.8|12485.9|3869
1681473600000|2023-04-14 12:00:00|12493.3|12492.4|12486.6|12485.7|12527.1|12523|12464.1|12463.2|9621
1681477200000|2023-04-14 13:00:00|12486.3|12485.4|12472.9|12467.3|12492.3|12491.4|12460.8|12459.9|7824
1681480800000|2023-04-14 14:00:00|12470.7|12466|12443.5|12442.6|12470.7|12466|12432.5|12431.6|9794
1681484400000|2023-04-14 15:00:00|12443.6|12442.7|12416.7|12415.8|12446.8|12445.9|12411.7|12410.8|6418
1681488000000|2023-04-14 16:00:00|12416.6|12415.7|12405.8|12404.9|12426.3|12425.4|12399.7|12398.8|3876
1681491600000|2023-04-14 17:00:00|12405.6|12404.7|12405.6|12404.7|12416.6|12415.7|12403.4|12402.5|3351
1681495200000|2023-04-14 18:00:00|12405.7|12404.8|12415.9|12415|12418|12417.1|12405.7|12404.8|2395
1681498800000|2023-04-14 19:00:00|12416|12415.1|12416.9|12416|12418.9|12418|12411.9|12411|1923
1681502400000|2023-04-14 20:00:00|12416.8|12415.9|12415.7|12414.2|12419.7|12418.2|12413.7|12411.4|1184
1681675200000|2023-04-16 20:00:00|12411.9|12390.9|12425.5|12404.5|12428.2|12407.2|12411.9|12390.9|47
1681678800000|2023-04-16 21:00:00|12417.3|12396.3|12424.6|12413.6|12431|12415.9|12417.3|12396.3|167
1681682400000|2023-04-16 22:00:00|12425.6|12414.6|12409|12406.3|12425.6|12414.6|12406.7|12404.3|1561
1681686000000|2023-04-16 23:00:00|12408.7|12406.4|12402|12400.5|12410.9|12409.3|12398.9|12397.4|1209
1681689600000|2023-04-17 00:00:00|12402.1|12400.6|12391.9|12391|12413|12412.1|12391.6|12390.7|2082
1681693200000|2023-04-17 01:00:00|12392.1|12391.2|12396.4|12394.9|12398.3|12396.9|12384|12382.8|3000
1681696800000|2023-04-17 02:00:00|12396.5|12395|12407.2|12406.3|12407.3|12406.4|12396.5|12395|2669
1681700400000|2023-04-17 03:00:00|12407.1|12406.2|12404|12403.1|12407.6|12406.5|12402.9|12402|2214
1681704000000|2023-04-17 04:00:00|12403.9|12403|12412.7|12411.8|12412.9|12412|12400.7|12399.8|1586
1681707600000|2023-04-17 05:00:00|12412.6|12411.7|12418.1|12417.2|12422.4|12421.5|12409.6|12408.7|2303
1681711200000|2023-04-17 06:00:00|12418|12417.1|12419.8|12418.9|12425|12424.1|12411.7|12410.8|3913
1681714800000|2023-04-17 07:00:00|12419.7|12418.8|12413.9|12413|12428.9|12428|12412.5|12411.6|4810
1681718400000|2023-04-17 08:00:00|12413.7|12412.8|12377.8|12376.9|12415.2|12414.3|12374.8|12373.9|5231
1681722000000|2023-04-17 09:00:00|12377.9|12377|12401.9|12401|12409|12408.1|12375|12374.1|4611
1681725600000|2023-04-17 10:00:00|12401.8|12400.9|12407.1|12406.2|12411.4|12410.5|12396.9|12396|3683
1681729200000|2023-04-17 11:00:00|12407.2|12406.3|12425|12424.1|12427.9|12427|12403.3|12402.4|4369
1681732800000|2023-04-17 12:00:00|12425.1|12424.2|12410.5|12409.6|12438.7|12437.8|12408.4|12407.5|5995
1681736400000|2023-04-17 13:00:00|12410.4|12409.5|12382.8|12381.9|12416.8|12415.9|12379.5|12378.6|6912
1681740000000|2023-04-17 14:00:00|12382.9|12382|12361.9|12361|12389.4|12388.5|12357.8|12356.9|7061
1681743600000|2023-04-17 15:00:00|12362|12361.1|12356.8|12355.9|12372|12371.1|12356.8|12355.9|5070
1681747200000|2023-04-17 16:00:00|12356.9|12356|12356.7|12355.8|12364.1|12363.2|12353.9|12353|2979
1681750800000|2023-04-17 17:00:00|12356.6|12355.7|12369|12368.1|12374.2|12373.3|12356.5|12355.6|2029
1681754400000|2023-04-17 18:00:00|12368.9|12368|12374|12373.1|12375.1|12374.2|12364.7|12363.8|1777
1681758000000|2023-04-17 19:00:00|12374.1|12373.2|12378.9|12378|12379.3|12378.4|12373.1|12372.2|1353
1681761600000|2023-04-17 20:00:00|12378.8|12377.9|12377.7|12374|12379|12378.1|12375.2|12373.7|697
1681765200000|2023-04-17 21:00:00|12378.9|12371.2|12384|12375|12388.2|12377.2|12377.6|12366.6|429
1681768800000|2023-04-17 22:00:00|12384.1|12374.9|12374.6|12372.2|12384.3|12375.7|12374.1|12371.9|1279
1681772400000|2023-04-17 23:00:00|12374.5|12372.1|12374.1|12372.6|12377.7|12376.4|12373.7|12372.1|956
1681776000000|2023-04-18 00:00:00|12374.2|12372.7|12373.8|12372.9|12378.5|12377.6|12369.4|12368.5|2070
1681779600000|2023-04-18 01:00:00|12373.9|12373|12381.9|12381|12384.2|12383.1|12368.3|12367|2787
1681783200000|2023-04-18 02:00:00|12382.3|12381.4|12383.4|12382.5|12386.7|12385.2|12375.5|12374.6|3108
1681786800000|2023-04-18 03:00:00|12383.3|12382.4|12383.3|12382.4|12388.4|12387.5|12382.4|12381|2593
1681790400000|2023-04-18 04:00:00|12383.4|12382.5|12384.6|12383.7|12386.9|12386|12381.4|12380.5|1684
1681794000000|2023-04-18 05:00:00|12384.7|12383.8|12394.6|12390.5|12394.8|12392.5|12381.9|12381|1894
1681797600000|2023-04-18 06:00:00|12394.9|12388.7|12409.6|12408.7|12416.4|12415.5|12387.5|12385.1|5002
1681801200000|2023-04-18 07:00:00|12409.8|12408.9|12430.1|12429.2|12432.3|12431.4|12408.3|12407.4|5380
1681804800000|2023-04-18 08:00:00|12430.2|12429.3|12438.9|12438|12443.8|12442.9|12426.9|12426|4546
1681808400000|2023-04-18 09:00:00|12439|12438.1|12435.1|12434.2|12445|12444.1|12429.8|12428.9|4178
1681812000000|2023-04-18 10:00:00|12435|12434.1|12438.5|12437.6|12442.4|12441.5|12426.2|12425.3|3488
1681815600000|2023-04-18 11:00:00|12438.6|12437.7|12441.7|12440.8|12449.1|12448.2|12432.7|12431.8|3517
1681819200000|2023-04-18 12:00:00|12441.9|12441|12429.7|12428.8|12450.5|12449.6|12427.1|12426.2|4778
1681822800000|2023-04-18 13:00:00|12429.8|12428.9|12421.6|12420.7|12439.5|12438.6|12412.9|12412|5373
1681826400000|2023-04-18 14:00:00|12421.8|12420.9|12428|12427.1|12443.6|12442.7|12418.8|12417.9|6562
1681830000000|2023-04-18 15:00:00|12428.1|12427.2|12420|12419.1|12431.1|12430.2|12416.5|12415.6|4006
1681833600000|2023-04-18 16:00:00|12420.1|12419.2|12429.2|12428.3|12430|12429.1|12417.9|12417|2572
1681837200000|2023-04-18 17:00:00|12429.3|12428.4|12426.2|12425.3|12431.3|12430.4|12425.3|12424.4|2248
1681840800000|2023-04-18 18:00:00|12426|12425.1|12429.2|12428.3|12432.5|12431.6|12424|12423.1|1784
1681844400000|2023-04-18 19:00:00|12429.3|12428.4|12426.3|12425.4|12432.5|12431.6|12425.6|12424.7|1502
1681848000000|2023-04-18 20:00:00|12426.5|12425.6|12427|12423.1|12431.1|12430.2|12425.7|12423|800
1681851600000|2023-04-18 21:00:00|12428|12422.5|12429.1|12423|12437.8|12426.8|12428|12418.7|470
1681855200000|2023-04-18 22:00:00|12429.8|12423.5|12428.4|12426.9|12430.7|12428.7|12426.8|12423.2|1417
1681858800000|2023-04-18 23:00:00|12428.3|12426.8|12425.5|12424|12430.2|12428.7|12423.2|12422.3|817
1681862400000|2023-04-19 00:00:00|12425.7|12424.2|12431.9|12431|12432.8|12431.9|12425.7|12424.2|1854
1681866000000|2023-04-19 01:00:00|12432|12431.1|12417.7|12416.8|12435|12434.1|12415.8|12414.9|2828
1681869600000|2023-04-19 02:00:00|12417.8|12416.9|12419.2|12418.3|12419.7|12418.8|12410.1|12409.2|2448
1681873200000|2023-04-19 03:00:00|12419.4|12418.5|12420.4|12419.5|12421.1|12420.2|12415.5|12414.6|1426
1681876800000|2023-04-19 04:00:00|12420.3|12419.4|12419.3|12418.4|12422.1|12421.2|12417.9|12417|1027
1681880400000|2023-04-19 05:00:00|12419.2|12418.3|12414.3|12408.7|12421.5|12420.6|12411.2|12408.6|1705
1681884000000|2023-04-19 06:00:00|12414.2|12409.8|12455.1|12454.2|12469.2|12468.3|12402.7|12401.8|8298
1681887600000|2023-04-19 07:00:00|12455.3|12454.4|12459.9|12459|12473.2|12472.3|12450.8|12449.9|6339
1681891200000|2023-04-19 08:00:00|12459.8|12458.9|12436.8|12435.3|12462.2|12461.3|12434.2|12433.3|5324
1681894800000|2023-04-19 09:00:00|12436.4|12435.5|12414.7|12413.8|12449.7|12448.8|12399.3|12398.4|5735
1681898400000|2023-04-19 10:00:00|12414.6|12413.7|12415.2|12414.3|12432.3|12431.4|12413|12412.1|3819
1681902000000|2023-04-19 11:00:00|12415.1|12414.2|12405.5|12404.6|12415.9|12415|12393|12392.1|4462
1681905600000|2023-04-19 12:00:00|12405.6|12404.7|12440.9|12440|12441.1|12440.2|12400.8|12399.9|4707
1681909200000|2023-04-19 13:00:00|12441|12440.1|12449.4|12448.5|12456|12455.1|12434.8|12433.9|5048
1681912800000|2023-04-19 14:00:00|12449.5|12448.6|12448.5|12447.6|12474.8|12473.9|12447.9|12447|4818
1681916400000|2023-04-19 15:00:00|12448.6|12447.7|12439.8|12438.9|12453.1|12452.2|12436.4|12435.5|4051
1681920000000|2023-04-19 16:00:00|12439.9|12439|12452.8|12451.9|12453|12452.1|12437.1|12436.2|2538
1681923600000|2023-04-19 17:00:00|12453|12452.1|12442|12441.1|12455.1|12454.2|12441.2|12440.3|2273
1681927200000|2023-04-19 18:00:00|12442.1|12441.2|12439|12438.1|12447|12446.1|12438.3|12437.4|2540
1681930800000|2023-04-19 19:00:00|12438.9|12438|12440.1|12439.2|12441.2|12440.3|12437.9|12437|1570
1681934400000|2023-04-19 20:00:00|12440|12439.1|12441.3|12437.7|12442.5|12439.7|12436|12435.1|801
1681938000000|2023-04-19 21:00:00|12444|12436.1|12440.2|12434.2|12450.3|12439.3|12439|12433.4|682
1681941600000|2023-04-19 22:00:00|12441.2|12433.8|12431.1|12429.6|12441.2|12439.2|12431.1|12429.6|1629
1681945200000|2023-04-19 23:00:00|12431|12429.5|12428.6|12427.7|12432.1|12430.6|12425.3|12424.1|1070
1681948800000|2023-04-20 00:00:00|12428.8|12427.9|12427.7|12426.8|12435.6|12434.7|12427.4|12426.5|2143
1681952400000|2023-04-20 01:00:00|12427.8|12426.9|12431.7|12430.8|12435.8|12434.9|12421|12420.1|3216
1681956000000|2023-04-20 02:00:00|12431.6|12430.7|12425.6|12424.7|12433.4|12432.5|12424.2|12423.3|2137
1681959600000|2023-04-20 03:00:00|12425.7|12424.8|12429.3|12428.4|12432.1|12431.2|12423|12422.1|1728
1681963200000|2023-04-20 04:00:00|12429.4|12428.5|12430|12429.1|12430.1|12429.2|12425.7|12424.8|1414
1681966800000|2023-04-20 05:00:00|12430.1|12429.2|12437.5|12436|12439.4|12438.3|12424.7|12423.8|1759
1681970400000|2023-04-20 06:00:00|12437.3|12436.6|12440|12439.1|12453|12452.1|12436.8|12435.9|4764
1681974000000|2023-04-20 07:00:00|12439.9|12439|12422.1|12421.2|12445.2|12444.3|12419.8|12418.9|5834
1681977600000|2023-04-20 08:00:00|12422.3|12421.4|12443.9|12443|12452.5|12451.6|12416|12415.1|5251
1681981200000|2023-04-20 09:00:00|12443.6|12442.7|12430.9|12430|12445.2|12444.3|12420|12419.1|3722
1681984800000|2023-04-20 10:00:00|12431|12430.1|12436.1|12435.2|12446.5|12445.6|12422.7|12421.8|3329
1681988400000|2023-04-20 11:00:00|12435.9|12435|12429.2|12428.3|12446.3|12445.4|12428.8|12427.9|3122
1681992000000|2023-04-20 12:00:00|12429.5|12428.6|12454.9|12454|12461.2|12460.3|12405.4|12404.5|7286
1681995600000|2023-04-20 13:00:00|12454.8|12453.9|12452.3|12449.5|12462.5|12461.6|12445.8|12444.9|5497
1681999200000|2023-04-20 14:00:00|12452.1|12449.4|12458|12457.1|12468.3|12467.4|12450.2|12447.7|5593
1682002800000|2023-04-20 15:00:00|12458.1|12457.2|12447.5|12446.6|12458.5|12457.6|12445.3|12444.4|4107
1682006400000|2023-04-20 16:00:00|12447.7|12446.8|12449.4|12448.5|12451.6|12450.7|12442|12441.1|3089
1682010000000|2023-04-20 17:00:00|12449.7|12448.8|12450.7|12449.8|12452.5|12451.6|12437.7|12436.8|1829
1682013600000|2023-04-20 18:00:00|12450.6|12449.7|12440.4|12439.5|12453.2|12452.3|12432.6|12431.7|2179
1682017200000|2023-04-20 19:00:00|12440.3|12439.4|12438.2|12437.3|12442.8|12441.9|12430.1|12429.2|2548
1682020800000|2023-04-20 20:00:00|12438.1|12437.2|12444.8|12441.6|12445.1|12443.3|12436.4|12435.5|823
1682024400000|2023-04-20 21:00:00|12445.4|12436.7|12445.8|12438.3|12446.5|12439.9|12442.9|12433.9|452
1682028000000|2023-04-20 22:00:00|12446.4|12438.4|12441.9|12440.4|12446.7|12442.8|12440.7|12438.4|1216
1682031600000|2023-04-20 23:00:00|12441.8|12440.3|12440.8|12439.9|12444.3|12442.8|12438.4|12437.5|905
1682035200000|2023-04-21 00:00:00|12440.7|12439.8|12442.1|12441.2|12442.2|12441.3|12430.2|12429.3|1810
1682038800000|2023-04-21 01:00:00|12442.2|12441.3|12441.5|12440.6|12446.8|12445.9|12439|12438.1|2098
1682042400000|2023-04-21 02:00:00|12441.7|12440.8|12441.4|12440.5|12446.8|12445.9|12437.7|12436.8|1880
1682046000000|2023-04-21 03:00:00|12441.5|12440.6|12437.2|12436.3|12441.8|12440.8|12436.4|12435.5|1228
1682049600000|2023-04-21 04:00:00|12436.8|12435.9|12433|12432.1|12437.6|12436.7|12431.2|12430.3|1387
1682053200000|2023-04-21 05:00:00|12433.1|12432.2|12436.8|12427.6|12440.7|12432.3|12425.3|12424.4|1752
1682056800000|2023-04-21 06:00:00|12438.4|12428.5|12400.8|12399.9|12438.4|12431.5|12399.8|12398.9|4130
1682060400000|2023-04-21 07:00:00|12400.7|12399.8|12398.8|12397.9|12407.3|12406.4|12378.6|12377.7|4653
1682064000000|2023-04-21 08:00:00|12398.5|12397.6|12400.7|12399.8|12419.8|12412.9|12396.4|12395.5|5456
1682067600000|2023-04-21 09:00:00|12400.6|12399.7|12385.1|12384.2|12405.6|12404.7|12377.8|12376.9|4015
1682071200000|2023-04-21 10:00:00|12385|12384.1|12385|12384.1|12392.3|12391.4|12378.8|12377.9|4078
1682074800000|2023-04-21 11:00:00|12385.1|12384.2|12395.7|12394.8|12399|12398.1|12381.6|12380.7|3199
1682078400000|2023-04-21 12:00:00|12395.8|12394.9|12414.1|12413.2|12414.2|12413.3|12393|12392.1|3642
1682082000000|2023-04-21 13:00:00|12413.9|12413|12381.5|12380.6|12425.8|12424.9|12374.3|12373.4|6814
1682085600000|2023-04-21 14:00:00|12381.4|12380.5|12397.4|12396.5|12414.9|12414|12367.6|12366.7|7617
1682089200000|2023-04-21 15:00:00|12397.6|12396.7|12418.4|12417.5|12420.5|12419.6|12397.4|12396.5|5224
1682092800000|2023-04-21 16:00:00|12418.6|12417.7|12430.8|12429.9|12432|12431.1|12416.1|12415.2|4087
1682096400000|2023-04-21 17:00:00|12430.7|12429.8|12433.1|12432.2|12434|12433.1|12423.1|12422.2|2579
1682100000000|2023-04-21 18:00:00|12433.8|12432.9|12430.2|12429.3|12442.2|12441.3|12429.6|12428.7|2255
1682103600000|2023-04-21 19:00:00|12430.3|12429.4|12444.9|12444|12445.3|12444.4|12429.2|12428.3|2009
1682107200000|2023-04-21 20:00:00|12444.8|12443.9|12447.4|12438.5|12448.8|12447.9|12442.3|12433.6|1254
1682280000000|2023-04-23 20:00:00|12435|12416.5|12453.4|12432.4|12453.4|12433.2|12435|12415.6|46
1682283600000|2023-04-23 21:00:00|12452.1|12433.5|12446.8|12436.4|12454.6|12441.6|12445.4|12430.6|420
1682287200000|2023-04-23 22:00:00|12447.1|12436.1|12447|12444.6|12447.9|12445.6|12442.2|12435.8|1146
1682290800000|2023-04-23 23:00:00|12446.8|12444.7|12448.3|12447.4|12452.9|12451.6|12446.6|12444.7|1013
1682294400000|2023-04-24 00:00:00|12447.6|12446.7|12448.8|12447.9|12449.2|12448.3|12439|12438.1|2506
1682298000000|2023-04-24 01:00:00|12448.6|12447.7|12442.9|12442|12450.9|12450|12442.3|12441.4|2850
1682301600000|2023-04-24 02:00:00|12442.8|12441.9|12436.7|12435.8|12446.9|12446|12435.8|12434.9|3042
1682305200000|2023-04-24 03:00:00|12436.5|12435.6|12435.7|12434.8|12441.9|12441|12432.5|12431.6|2398
1682308800000|2023-04-24 04:00:00|12435.3|12434.4|12435.9|12435|12437.9|12437|12431.7|12430.8|1973
1682312400000|2023-04-24 05:00:00|12435.7|12434.8|12427.4|12426.5|12436.9|12436|12424.9|12424|2120
1682316000000|2023-04-24 06:00:00|12427.5|12426.6|12422.7|12421.8|12430.9|12430|12414.8|12413.9|4620
1682319600000|2023-04-24 07:00:00|12422.2|12421.3|12437.9|12437|12445.5|12444.6|12411.3|12410.4|5225
1682323200000|2023-04-24 08:00:00|12438|12437.1|12452.3|12451.4|12453.4|12452.5|12428.7|12427.8|4800
1682326800000|2023-04-24 09:00:00|12452.2|12451.3|12431.2|12430.3|12459.6|12458.7|12429.2|12428.3|4502
1682330400000|2023-04-24 10:00:00|12431.3|12430.4|12448|12447.1|12452.9|12452|12428.3|12427.4|3935
1682334000000|2023-04-24 11:00:00|12448.1|12447.2|12437.8|12436.9|12449.2|12448.3|12427|12426.1|3176
1682337600000|2023-04-24 12:00:00|12437.9|12437|12454.2|12453.3|12456.1|12455.2|12434.4|12433.5|4024
1682341200000|2023-04-24 13:00:00|12454.1|12453.2|12448.7|12447.8|12457.6|12456.7|12433.4|12432.5|5109
1682344800000|2023-04-24 14:00:00|12448.6|12447.7|12462.7|12461.8|12470.2|12469.3|12443.2|12442.3|5190
1682348400000|2023-04-24 15:00:00|12462.8|12461.9|12457.3|12456.4|12463.9|12463|12451|12450.1|4131
1682352000000|2023-04-24 16:00:00|12457.4|12456.5|12467.9|12467|12470.3|12469.4|12457.3|12456.4|2402
1682355600000|2023-04-24 17:00:00|12468|12467.1|12480.2|12479.3|12485.8|12484.9|12466.1|12465.2|2170
1682359200000|2023-04-24 18:00:00|12480.1|12479.2|12483.4|12482.5|12486|12485.1|12479.1|12478.2|1655
1682362800000|2023-04-24 19:00:00|12483.3|12482.4|12482.9|12482|12484.2|12483.3|12478.9|12478|1067
1682366400000|2023-04-24 20:00:00|12482.8|12481.9|12488.2|12483.2|12488.3|12485.5|12482.3|12481.4|684
1682370000000|2023-04-24 21:00:00|12489.3|12480.5|12488.7|12480.8|12491|12482.5|12485.3|12474.3|591
1682373600000|2023-04-24 22:00:00|12488.8|12479.9|12493.6|12491.5|12495.7|12493.2|12488.2|12479.5|1258
1682377200000|2023-04-24 23:00:00|12493.2|12491.7|12499.5|12498.6|12500.2|12499.3|12492.3|12490.7|779
1682380800000|2023-04-25 00:00:00|12499.4|12498.5|12498|12497.1|12508|12506.7|12494.6|12493.7|2130
1682384400000|2023-04-25 01:00:00|12498.1|12497.2|12496.5|12495.6|12507.4|12506.5|12495.2|12494.3|2699
1682388000000|2023-04-25 02:00:00|12496.4|12495.5|12488.8|12487.9|12496.4|12495.5|12485.6|12484.7|2439
1682391600000|2023-04-25 03:00:00|12488.7|12487.8|12485.5|12484.6|12491.9|12491|12484.4|12483.5|1944
1682395200000|2023-04-25 04:00:00|12485.6|12484.7|12482.6|12481.7|12488.7|12487.8|12481.3|12480.4|1657
1682398800000|2023-04-25 05:00:00|12482.5|12481.6|12483|12481.5|12484.8|12483.9|12475|12474.1|2274
1682402400000|2023-04-25 06:00:00|12482.5|12481.6|12477.8|12476.9|12491.8|12490.9|12472.6|12471.7|5231
1682406000000|2023-04-25 07:00:00|12477.9|12477|12463|12462.1|12478.9|12478|12456.5|12455.3|7341
1682409600000|2023-04-25 08:00:00|12463.6|12462.7|12474.8|12473.9|12474.8|12473.9|12459.7|12458.8|4819
1682413200000|2023-04-25 09:00:00|12474.7|12473.8|12470.6|12469.7|12478.2|12477.3|12464.8|12463.9|4073
1682416800000|2023-04-25 10:00:00|12470.7|12469.8|12456.2|12455.3|12480|12479.1|12455.7|12454.8|3493
1682420400000|2023-04-25 11:00:00|12456.1|12455.2|12427.9|12427|12456.2|12455.3|12426.6|12425.7|4022
1682424000000|2023-04-25 12:00:00|12427.8|12426.9|12425.3|12423.8|12443.2|12442.3|12421|12420.1|4852
1682427600000|2023-04-25 13:00:00|12425.1|12424.2|12410|12407.6|12428|12427.1|12398|12397.1|5298
1682431200000|2023-04-25 14:00:00|12409.9|12407.7|12400.1|12399.2|12420.1|12419.2|12387.3|12386.4|6810
1682434800000|2023-04-25 15:00:00|12400|12399.1|12396.2|12395.3|12412.5|12411.6|12393.6|12392.7|4724
1682438400000|2023-04-25 16:00:00|12395.8|12394.9|12400|12399.1|12402.8|12401.9|12391.9|12391|3273
1682442000000|2023-04-25 17:00:00|12400.1|12399.2|12406.4|12405.5|12408|12407.1|12395.5|12394.6|3753
1682445600000|2023-04-25 18:00:00|12406.6|12405.7|12407.5|12406.6|12411.3|12410.4|12401.4|12400.5|3056
1682449200000|2023-04-25 19:00:00|12407.4|12406.5|12403.2|12402.3|12414.6|12413.7|12402.6|12401.7|2107
1682452800000|2023-04-25 20:00:00|12403.1|12402.2|12413.2|12405.3|12414|12411.7|12402.4|12401.5|1156
1682456400000|2023-04-25 21:00:00|12413|12404.9|12412.9|12406.4|12415.2|12408.3|12410.3|12401.2|378
1682460000000|2023-04-25 22:00:00|12413.3|12407.2|12416.8|12414.5|12419.5|12416.9|12411.5|12406.1|1978
1682463600000|2023-04-25 23:00:00|12416|12414.6|12414.7|12413.8|12416.9|12415.3|12411.6|12410.1|1678
1682467200000|2023-04-26 00:00:00|12414.8|12413.9|12411.9|12411|12417.7|12416.8|12404.3|12403.4|3138
1682470800000|2023-04-26 01:00:00|12411.8|12410.9|12415.6|12414.1|12419.6|12418.1|12403.3|12402.4|4313
1682474400000|2023-04-26 02:00:00|12415.7|12414.2|12417.9|12416.4|12419.7|12418.2|12412.7|12411.2|3283
1682478000000|2023-04-26 03:00:00|12417.8|12416.3|12414.6|12413.7|12418.9|12417.4|12412.2|12411.3|2571
1682481600000|2023-04-26 04:00:00|12414.7|12413.8|12425.2|12424.3|12425.8|12424.9|12413.4|12412.5|2202
1682485200000|2023-04-26 05:00:00|12425.1|12424.2|12428.5|12427.6|12432.3|12431.4|12424.3|12423.4|2516
1682488800000|2023-04-26 06:00:00|12428.3|12427.4|12442|12441.1|12448.1|12447.2|12422.2|12421.3|4483
1682492400000|2023-04-26 07:00:00|12441.7|12440.8|12459.8|12458.9|12462.2|12461.3|12438.4|12437.5|6502
1682496000000|2023-04-26 08:00:00|12459.9|12459|12479.6|12478.7|12479.6|12478.7|12449.1|12448.2|5505
1682499600000|2023-04-26 09:00:00|12479.5|12478.6|12469.6|12468.7|12485.1|12484.2|12467.4|12466.5|5080
1682503200000|2023-04-26 10:00:00|12469.9|12469|12483.4|12482.5|12491.5|12490.6|12463.8|12462.9|5005
1682506800000|2023-04-26 11:00:00|12483.7|12482.8|12473.2|12472.3|12489.5|12488.6|12466.9|12466|6992
1682510400000|2023-04-26 12:00:00|12473.1|12472.2|12473.3|12472.4|12477.9|12477|12460.8|12459.1|5921
1682514000000|2023-04-26 13:00:00|12473|12472.1|12495.3|12494.4|12516.1|12515.2|12470.4|12469.5|8192
1682517600000|2023-04-26 14:00:00|12495.5|12494.6|12469.5|12468.6|12499|12498.1|12461.7|12460.8|7357
1682521200000|2023-04-26 15:00:00|12469.6|12468.7|12484.5|12483.6|12491.2|12490.3|12465.5|12464.6|4956
1682524800000|2023-04-26 16:00:00|12484.6|12483.7|12468.3|12467.4|12487.4|12486.5|12460|12459.1|4298
1682528400000|2023-04-26 17:00:00|12468.2|12467.3|12465.7|12464.8|12475.5|12474.6|12464.1|12463.2|3020
1682532000000|2023-04-26 18:00:00|12465.8|12464.9|12456.4|12455.5|12466|12465.1|12454.5|12453.6|3033
1682535600000|2023-04-26 19:00:00|12456.5|12455.6|12463.9|12463|12466.5|12465.6|12456.2|12455.3|2304
1682539200000|2023-04-26 20:00:00|12463.8|12462.9|12471.5|12467.3|12471.9|12469.9|12461.8|12460.9|908
1682542800000|2023-04-26 21:00:00|12473.1|12466.5|12472.5|12464|12475.9|12466.5|12467.7|12456.7|356
1682546400000|2023-04-26 22:00:00|12472.8|12463.6|12469.2|12467.7|12474.4|12468.7|12466|12463.3|1702
1682550000000|2023-04-26 23:00:00|12469.1|12467.6|12471.4|12470.5|12474.1|12472.9|12468.1|12466.6|1371
1682553600000|2023-04-27 00:00:00|12471.5|12470.6|12471.6|12470.7|12474.4|12473.5|12466|12465.1|3066
1682557200000|2023-04-27 01:00:00|12471.7|12470.8|12473.5|12472.6|12475.1|12473.7|12463.6|12462.7|3430
1682560800000|2023-04-27 02:00:00|12473.6|12472.7|12475.6|12474.7|12476.2|12475.3|12469.7|12468.8|3525
1682564400000|2023-04-27 03:00:00|12475.7|12474.8|12469.9|12469|12478.3|12477.4|12469.9|12469|2488
1682568000000|2023-04-27 04:00:00|12469.8|12468.9|12475.4|12474.5|12477.7|12476.8|12469.4|12468.5|2392
1682571600000|2023-04-27 05:00:00|12475.3|12474.4|12484|12483.1|12489|12487.8|12473.1|12472.2|3506
1682575200000|2023-04-27 06:00:00|12483.9|12483|12474|12473.1|12485.5|12484.6|12463.2|12462.3|5087
1682578800000|2023-04-27 07:00:00|12474.1|12473.2|12463.1|12462.2|12476.3|12475.4|12462|12461.1|6209
1682582400000|2023-04-27 08:00:00|12463.2|12462.3|12473.1|12472.2|12478.7|12477.8|12457.2|12456.3|4729
1682586000000|2023-04-27 09:00:00|12472.6|12471.7|12445.2|12444.3|12474.6|12473.7|12440.9|12440|3987
1682589600000|2023-04-27 10:00:00|12445.1|12444.2|12467.8|12466.9|12468.1|12467.2|12441.8|12440.9|4518
1682593200000|2023-04-27 11:00:00|12467.9|12467|12478.1|12477.2|12480.2|12479.3|12467.6|12466.7|4366
1682596800000|2023-04-27 12:00:00|12478|12477.1|12449.1|12448.2|12503.4|12493.9|12436.8|12435.9|9070
1682600400000|2023-04-27 13:00:00|12449.6|12448.7|12458.2|12457.3|12463.3|12462.4|12441.9|12441|8597
1682604000000|2023-04-27 14:00:00|12458.4|12457.5|12468|12467.1|12478.1|12477.2|12457.9|12457|6785
1682607600000|2023-04-27 15:00:00|12467.9|12467|12469.7|12468.8|12494.5|12493.6|12464.5|12463.6|5502
1682611200000|2023-04-27 16:00:00|12469.8|12468.9|12466.4|12465.5|12478.4|12477.5|12464.6|12463.7|3264
1682614800000|2023-04-27 17:00:00|12466.5|12465.6|12484.3|12483.4|12488.9|12488|12462.2|12461.3|3208
1682618400000|2023-04-27 18:00:00|12484.4|12483.5|12494.4|12493.5|12494.7|12493.8|12480.4|12479.5|2888
1682622000000|2023-04-27 19:00:00|12494.5|12493.6|12490.6|12489.7|12497.9|12497|12489|12488.1|2144
1682625600000|2023-04-27 20:00:00|12490.5|12489.6|12500.5|12494.9|12500.7|12499.3|12489.3|12488.4|1633
1682629200000|2023-04-27 21:00:00|12501.6|12490.6|12500.3|12490.4|12503.8|12494.4|12488.8|12477.8|808
1682632800000|2023-04-27 22:00:00|12500.6|12490.3|12496.2|12493.8|12501.6|12496.4|12494|12490.3|2466
1682636400000|2023-04-27 23:00:00|12496.1|12493.9|12497.5|12496.6|12499|12497.5|12492.1|12490.6|2250
1682640000000|2023-04-28 00:00:00|12497.6|12496.7|12497.1|12496.2|12500.7|12499.8|12490.1|12489.2|2933
1682643600000|2023-04-28 01:00:00|12497.2|12496.3|12495.8|12494.9|12504.6|12503.7|12493.5|12492.1|4143
1682647200000|2023-04-28 02:00:00|12495.7|12494.8|12490.4|12489.5|12496.6|12495.7|12488.2|12487.3|3024
1682650800000|2023-04-28 03:00:00|12490.2|12489.3|12494.6|12493.1|12497.3|12495.8|12486.9|12485.1|4405
1682654400000|2023-04-28 04:00:00|12494.1|12492.6|12483|12482.1|12497.7|12496.2|12478.6|12477.7|5405
1682658000000|2023-04-28 05:00:00|12482.8|12481.9|12470.8|12469.3|12492.8|12491.9|12468|12467.1|4692
1682661600000|2023-04-28 06:00:00|12470.7|12469.2|12479.5|12478|12487.4|12486.5|12465.4|12464.5|7088
1682665200000|2023-04-28 07:00:00|12479.3|12478.4|12492.2|12491.3|12492.3|12491.4|12464.7|12463.8|6970
1682668800000|2023-04-28 08:00:00|12492.3|12491.4|12456.3|12454.8|12494.3|12493.4|12450.6|12449.7|6287
1682672400000|2023-04-28 09:00:00|12456.2|12455.3|12456.6|12455.7|12469.3|12468.4|12447.2|12446.3|4811
1682676000000|2023-04-28 10:00:00|12456.9|12456|12463.6|12462.7|12479.7|12478.8|12447.1|12446.2|4296
1682679600000|2023-04-28 11:00:00|12463.5|12462.6|12471.4|12470.5|12477.4|12476.5|12457.9|12456.4|4399
1682683200000|2023-04-28 12:00:00|12471.5|12470.6|12487.9|12487|12491.5|12490.6|12457.4|12454.9|8685
1682686800000|2023-04-28 13:00:00|12488|12487.1|12515.1|12506.7|12519.7|12518.8|12486|12485.1|8325
1682690400000|2023-04-28 14:00:00|12513.6|12507.6|12565.7|12564.2|12573.2|12572.3|12504.2|12502.7|9451
1682694000000|2023-04-28 15:00:00|12565.5|12564|12581|12580.1|12581|12580.1|12559|12558.1|6917
1682697600000|2023-04-28 16:00:00|12580.9|12580|12575.1|12574.2|12584.4|12583.5|12573|12571.5|3799
1682701200000|2023-04-28 17:00:00|12575.2|12574.3|12568.1|12567.2|12576.3|12574.8|12567.9|12566.7|2675
1682704800000|2023-04-28 18:00:00|12568|12567.1|12564.8|12563.9|12575.7|12574.2|12561.9|12561|2812
1682708400000|2023-04-28 19:00:00|12565|12564.1|12568.3|12567.4|12568.7|12567.8|12558.2|12557.3|2667
1682712000000|2023-04-28 20:00:00|12568.6|12567.1|12570.6|12563|12574.6|12569.1|12564.1|12562.6|1977
1682884800000|2023-04-30 20:00:00|12569.1|12549.2|12569.4|12551.1|12579.5|12560|12568.2|12549.2|71
1682888400000|2023-04-30 21:00:00|12568.2|12551.4|12575.2|12559.6|12578.7|12561.4|12560.2|12551|209
1682892000000|2023-04-30 22:00:00|12573|12562.5|12560.7|12552.8|12575.4|12566.9|12559.6|12552.5|1215
1682895600000|2023-04-30 23:00:00|12560.6|12552.7|12561.3|12554.8|12567.1|12560.6|12559.7|12552.7|2250
1682899200000|2023-05-01 00:00:00|12561.4|12554.9|12562.1|12555.6|12565.2|12558.7|12554|12547.5|3618
1682902800000|2023-05-01 01:00:00|12562.2|12555.7|12562.3|12555.8|12564.4|12557.9|12556.9|12551|2558
1682906400000|2023-05-01 02:00:00|12562.1|12555.6|12565.4|12558.9|12565.4|12558.9|12559|12552.5|2153
1682910000000|2023-05-01 03:00:00|12565.3|12558.8|12569.8|12568.3|12569.9|12568.4|12559.8|12556.3|2894
1682913600000|2023-05-01 04:00:00|12569.9|12568.4|12558.6|12557.1|12570|12568.5|12555.9|12554.4|2166
1682917200000|2023-05-01 05:00:00|12558.5|12557|12554.1|12552.6|12558.6|12557.1|12548|12546.5|2548
1682920800000|2023-05-01 06:00:00|12554|12552.5|12549|12547.5|12556.1|12554.6|12541.9|12540.4|3581
1682924400000|2023-05-01 07:00:00|12549.1|12547.6|12536.4|12534.9|12553.6|12552.1|12531.3|12529.8|3915
1682928000000|2023-05-01 08:00:00|12536.3|12534.8|12519|12517.5|12540.2|12538.7|12518.6|12517.1|4005
1682931600000|2023-05-01 09:00:00|12519.1|12517.6|12526.8|12525.3|12531.2|12529.7|12515.4|12513.9|2848
1682935200000|2023-05-01 10:00:00|12526.9|12525.4|12533.5|12532|12535.1|12533.6|12518|12516.5|3104
1682938800000|2023-05-01 11:00:00|12533.6|12532.1|12524.1|12522.6|12537.5|12536|12522.2|12520.7|2806
1682942400000|2023-05-01 12:00:00|12524|12522.5|12556.4|12554.9|12558.2|12556.7|12522|12520.5|5959
1682946000000|2023-05-01 13:00:00|12556.3|12554.8|12549.9|12541.3|12560.7|12559.2|12543.1|12541.3|5260
1682949600000|2023-05-01 14:00:00|12549.3|12539.2|12521.2|12519.7|12549.3|12539.2|12511.1|12509.6|8816
1682953200000|2023-05-01 15:00:00|12520.8|12519.9|12493.7|12492.8|12523|12521.8|12487.4|12485.9|5239
1682956800000|2023-05-01 16:00:00|12493.6|12492.7|12493.8|12492.3|12498.2|12496.7|12481.4|12479.9|3587
1682960400000|2023-05-01 17:00:00|12493.9|12492.4|12495.8|12494.9|12496.7|12495.2|12490.2|12488.7|3186
1682964000000|2023-05-01 18:00:00|12495.7|12494.8|12488.2|12486.7|12496.3|12495|12486.6|12485.5|2613
1682967600000|2023-05-01 19:00:00|12488.3|12486.8|12492.4|12490.9|12494.2|12492.7|12484.5|12483.3|2841
1682971200000|2023-05-01 20:00:00|12492.3|12490.8|12498.2|12494.4|12499|12495.7|12491|12489.5|1955
1682974800000|2023-05-01 21:00:00|12501.1|12490.1|12498.3|12491.7|12506.1|12495.1|12498|12488.5|354
1682978400000|2023-05-01 22:00:00|12499.3|12491.1|12493.4|12491.1|12499.4|12494.5|12492.9|12490.5|1558
1682982000000|2023-05-01 23:00:00|12493.3|12491.2|12485.5|12484|12493.5|12492|12484.6|12483.1|1383
1682985600000|2023-05-02 00:00:00|12485.4|12483.9|12493.2|12492.3|12497.6|12496.6|12485.3|12483.8|3097
1682989200000|2023-05-02 01:00:00|12493.3|12492.4|12503.8|12502.3|12513.3|12511.8|12492.5|12491.6|4529
1682992800000|2023-05-02 02:00:00|12504.1|12502.6|12501.9|12500.4|12504.6|12503.1|12497.8|12496.3|2319
1682996400000|2023-05-02 03:00:00|12501.8|12500.3|12498.4|12496.9|12503|12501.5|12496.9|12495.4|2268
1683000000000|2023-05-02 04:00:00|12498.3|12496.8|12497.2|12495.7|12503.8|12502.3|12493.9|12493|4316
1683003600000|2023-05-02 05:00:00|12497.1|12495.6|12497|12495.5|12507.8|12506.3|12496.3|12495.2|3824
1683007200000|2023-05-02 06:00:00|12496.2|12494.7|12502|12501.1|12505.9|12505|12486.6|12485.1|4784
1683010800000|2023-05-02 07:00:00|12502.2|12501.3|12490.9|12490|12512.4|12511.5|12490.6|12489.3|6466
1683014400000|2023-05-02 08:00:00|12491|12490.1|12471.7|12470.2|12491.6|12490.4|12464.2|12462.7|7138
1683018000000|2023-05-02 09:00:00|12471.6|12470.7|12462.5|12461.6|12478.7|12477.8|12454|12453.1|5199
1683021600000|2023-05-02 10:00:00|12462.4|12461.5|12471.3|12470.4|12472|12471.1|12456.1|12455.2|4771
1683025200000|2023-05-02 11:00:00|12471.4|12470.5|12480.9|12480|12485.2|12484.3|12471.4|12470.4|4456
1683028800000|2023-05-02 12:00:00|12480.8|12479.9|12459|12458.1|12481.4|12480.5|12457.3|12456.4|5097
1683032400000|2023-05-02 13:00:00|12459.2|12458.3|12439.3|12435.5|12466.3|12465.4|12436.6|12435.1|5883
1683036000000|2023-05-02 14:00:00|12438.5|12435.1|12460.1|12459.2|12490.1|12489.2|12438.2|12435.1|11330
1683039600000|2023-05-02 15:00:00|12460|12459.1|12474.2|12473.3|12475.1|12474.2|12449.8|12448.9|6911
1683043200000|2023-05-02 16:00:00|12473.7|12472.8|12478.9|12478|12483|12482.1|12467.6|12466.7|3781
1683046800000|2023-05-02 17:00:00|12479|12478.1|12471.9|12471|12479.3|12478.4|12469.1|12468.2|2530
1683050400000|2023-05-02 18:00:00|12472|12471.1|12469.6|12468.7|12474|12473.1|12468.6|12467.7|2443
1683054000000|2023-05-02 19:00:00|12469.5|12468.6|12475.9|12475|12477.9|12477|12468.6|12467.7|1887
1683057600000|2023-05-02 20:00:00|12475.8|12474.9|12468.4|12465.4|12476.6|12475.7|12466.9|12465.2|1158
1683061200000|2023-05-02 21:00:00|12471.2|12461|12472.6|12467.4|12475.5|12467.4|12470.3|12459.3|569
1683064800000|2023-05-02 22:00:00|12473.2|12466.3|12473.1|12470.9|12474.6|12471.2|12470.1|12465.7|2185
1683068400000|2023-05-02 23:00:00|12473|12470.8|12477.1|12476.2|12478.5|12477|12471.4|12469.8|1501
1683072000000|2023-05-03 00:00:00|12477.2|12476.3|12482.9|12481.4|12484.9|12483.4|12468.5|12467.6|2918
1683075600000|2023-05-03 01:00:00|12482.8|12481.3|12487.4|12486.5|12490.3|12489|12477.6|12476.1|2965
1683079200000|2023-05-03 02:00:00|12487.7|12486.8|12489.1|12488.2|12490.3|12489|12482|12481.1|2822
1683082800000|2023-05-03 03:00:00|12489|12488.1|12493.1|12492.2|12494.2|12493.2|12487.9|12486.8|1946
1683086400000|2023-05-03 04:00:00|12493.2|12492.3|12488.2|12487.3|12493.2|12492.3|12487.8|12486.7|1799
1683090000000|2023-05-03 05:00:00|12488.5|12487.6|12490.2|12488.7|12493.3|12491.8|12487.7|12486.3|1876
1683093600000|2023-05-03 06:00:00|12490|12488.5|12503.3|12502.4|12505.1|12504.2|12482|12481.1|3949
1683097200000|2023-05-03 07:00:00|12503.4|12502.5|12511.6|12510.7|12523.7|12522.8|12502|12501.1|5357
1683100800000|2023-05-03 08:00:00|12511.7|12510.8|12521.9|12520.4|12534.2|12533.3|12511.4|12510.5|4937
1683104400000|2023-05-03 09:00:00|12521.5|12520.6|12517.8|12516.9|12525.6|12524.6|12507.6|12506.7|4241
1683108000000|2023-05-03 10:00:00|12517.7|12516.8|12505.7|12504.8|12520.4|12519.5|12503.6|12502.7|4258
1683111600000|2023-05-03 11:00:00|12505.6|12504.7|12502.7|12501.8|12528.9|12528|12502.3|12501.4|3923
1683115200000|2023-05-03 12:00:00|12503|12502.1|12497.6|12496.7|12515.7|12511.8|12489|12481.2|6974
1683118800000|2023-05-03 13:00:00|12497.8|12496.9|12507.5|12502.8|12514.7|12513.8|12495.4|12494.5|5321
1683122400000|2023-05-03 14:00:00|12506.5|12502.7|12532.6|12531.7|12534.3|12533.4|12505.6|12501.8|6904
1683126000000|2023-05-03 15:00:00|12532.7|12531.8|12545.4|12544.5|12553.9|12553|12529.8|12528.9|4470
1683129600000|2023-05-03 16:00:00|12545.5|12544.6|12551.6|12550.7|12555.3|12554.4|12543.4|12542.5|3259
1683133200000|2023-05-03 17:00:00|12551.4|12550.5|12561.6|12550.6|12565.1|12563.6|12545.9|12545|2852
1683136800000|2023-05-03 18:00:00|12561.3|12550.3|12564.6|12563.1|12591.1|12589.3|12538.8|12537.3|15703
1683140400000|2023-05-03 19:00:00|12565.2|12563.7|12552.8|12551.9|12565.2|12563.7|12540.1|12538.6|9144
1683144000000|2023-05-03 20:00:00|12552.5|12551.6|12566.3|12561.8|12568.6|12566|12552.3|12550.8|2100
1683147600000|2023-05-03 21:00:00|12568.5|12557.8|12569.3|12562.9|12572.6|12563.1|12561|12550|615
1683151200000|2023-05-03 22:00:00|12570.9|12563|12566.4|12564.9|12578.5|12576.3|12563.5|12559.8|5051
1683154800000|2023-05-03 23:00:00|12566.3|12564.8|12569.7|12568.2|12573.1|12571.6|12563.6|12562.1|2640
1683158400000|2023-05-04 00:00:00|12569.8|12568.3|12578|12576.5|12593.1|12591.6|12568.2|12566.7|3850
1683162000000|2023-05-04 01:00:00|12578.1|12576.6|12585.4|12583.9|12591.7|12590.2|12573.3|12571.8|4505
1683165600000|2023-05-04 02:00:00|12585.5|12584|12588.3|12586.8|12591.3|12589.8|12584.8|12583.3|3344
1683169200000|2023-05-04 03:00:00|12588.2|12586.7|12584.3|12583.4|12590.5|12589.6|12582.7|12581.2|2435
1683172800000|2023-05-04 04:00:00|12584.4|12583.5|12583.6|12582.1|12591.7|12590.2|12582.6|12581.7|2164
1683176400000|2023-05-04 05:00:00|12583.7|12582.2|12586.5|12585|12591.5|12590.4|12582.5|12581|2515
1683180000000|2023-05-04 06:00:00|12586.4|12584.9|12573.4|12572.5|12594|12593.1|12568.2|12567.3|6509
1683183600000|2023-05-04 07:00:00|12573.5|12572.6|12570.8|12569.3|12580.5|12579.6|12560.7|12559.8|7100
1683187200000|2023-05-04 08:00:00|12570.6|12569.1|12559.2|12557.7|12571.3|12570.4|12556.7|12555.5|6284
1683190800000|2023-05-04 09:00:00|12559.5|12558|12572.7|12571.8|12578.5|12577.6|12553.4|12551.9|5439
1683194400000|2023-05-04 10:00:00|12572.5|12571.6|12570.4|12568.9|12579.9|12578.9|12563|12562.1|5218
1683198000000|2023-05-04 11:00:00|12570|12569.1|12585.9|12585|12586.3|12585.4|12568.4|12567.5|4972
1683201600000|2023-05-04 12:00:00|12586|12585.1|12552.8|12551.3|12588.9|12585.3|12549.9|12548.4|11569
1683205200000|2023-05-04 13:00:00|12552.7|12551.2|12573|12572.1|12577.5|12576|12549|12547.5|11015
1683208800000|2023-05-04 14:00:00|12573.1|12572.2|12573.1|12571.6|12599.3|12598.4|12559.5|12558|12316
1683212400000|2023-05-04 15:00:00|12573.2|12571.7|12577.9|12577|12582.5|12581.6|12561.5|12560.6|7676
1683216000000|2023-05-04 16:00:00|12578|12577.1|12595.9|12595|12599.5|12598.2|12577.8|12576.9|5145
1683219600000|2023-05-04 17:00:00|12596|12595.1|12589.9|12588.4|12598|12597.1|12588.8|12587.5|3907
1683223200000|2023-05-04 18:00:00|12589.8|12588.3|12579.1|12578.2|12590.1|12588.7|12573.9|12572.9|3072
1683226800000|2023-05-04 19:00:00|12579|12578.1|12574.1|12573.2|12583.2|12581.9|12573.6|12572.5|2932
1683230400000|2023-05-04 20:00:00|12574.2|12573.3|12575.9|12571.7|12575.9|12574|12570.5|12569.3|1815
1683234000000|2023-05-04 21:00:00|12577.7|12567.6|12576.8|12569.9|12584.1|12573.1|12575.5|12564.5|479
1683237600000|2023-05-04 22:00:00|12575.9|12568.5|12583.4|12581|12583.6|12581.3|12572|12567.6|2298
1683241200000|2023-05-04 23:00:00|12583.8|12581.1|12583.8|12582.3|12585.4|12583.9|12578.1|12576.6|1424
1683244800000|2023-05-05 00:00:00|12584.1|12582.6|12585.1|12584.2|12588.4|12587.5|12577.6|12576.1|2695
1683248400000|2023-05-05 01:00:00|12585.2|12584.3|12592.3|12590.8|12598.1|12596.6|12585.2|12584.3|3209
1683252000000|2023-05-05 02:00:00|12592.2|12590.7|12590.2|12589.3|12593.2|12591.7|12583.2|12581.7|2589
1683255600000|2023-05-05 03:00:00|12590.3|12589.4|12611.1|12609.6|12615|12613.6|12590.2|12589.3|2319
1683259200000|2023-05-05 04:00:00|12611.3|12609.8|12607.7|12606.2|12612.3|12610.8|12606.8|12605.3|1386
1683262800000|2023-05-05 05:00:00|12607.8|12606.3|12602.6|12601.1|12612.3|12610.8|12601.2|12599.7|2712
1683266400000|2023-05-05 06:00:00|12602.9|12601.4|12630.1|12628.6|12635.2|12633.7|12598.1|12596.6|4581
1683270000000|2023-05-05 07:00:00|12630.3|12628.8|12611.2|12609.7|12632.3|12630.8|12607.8|12606.9|5380
1683273600000|2023-05-05 08:00:00|12611.4|12609.9|12608.5|12607|12612.2|12610.7|12599.8|12598.7|4295
1683277200000|2023-05-05 09:00:00|12608.2|12607.3|12607.2|12606.3|12610.4|12609.5|12600.6|12599.4|3568
1683280800000|2023-05-05 10:00:00|12607.5|12606|12615.1|12614.2|12616.9|12615.5|12606.1|12605.2|3272
1683284400000|2023-05-05 11:00:00|12615.2|12614.3|12605.1|12604.2|12618.2|12617.3|12600.6|12599.6|3202
1683288000000|2023-05-05 12:00:00|12605.2|12604.3|12569.9|12569|12609.3|12608.4|12561.6|12556.9|9809
1683291600000|2023-05-05 13:00:00|12570.3|12569.4|12597.1|12596.2|12599.1|12598.2|12569|12568.1|9481
1683295200000|2023-05-05 14:00:00|12597.3|12596.4|12616.9|12616|12621.3|12620.4|12593.3|12592.4|7299
1683298800000|2023-05-05 15:00:00|12616.8|12615.9|12648.4|12647.5|12653.1|12652.2|12615.6|12614.7|5446
1683302400000|2023-05-05 16:00:00|12648.5|12647.6|12648|12647.1|12652.8|12651.9|12640.3|12639.3|3150
1683306000000|2023-05-05 17:00:00|12648.2|12647.3|12634.7|12633.8|12648.2|12647.3|12632.4|12631.5|3060
1683309600000|2023-05-05 18:00:00|12634.6|12633.7|12642.6|12641.7|12644.1|12643.2|12628.5|12627.6|2706
1683313200000|2023-05-05 19:00:00|12642.5|12641.6|12635.7|12634.8|12642.6|12641.7|12634.5|12633.3|2233
1683316800000|2023-05-05 20:00:00|12635.8|12634.9|12636|12627.4|12637.3|12635.8|12631.3|12627.4|1707
1683489600000|2023-05-07 20:00:00|12638.3|12618.3|12644|12623|12644|12623|12633.5|12615|49
1683493200000|2023-05-07 21:00:00|12643.7|12623.7|12637.8|12626.8|12645.7|12632.4|12636.7|12623.6|181
1683496800000|2023-05-07 22:00:00|12636.5|12625.5|12629.4|12627.9|12638.8|12635.3|12625.8|12624.3|1473
1683500400000|2023-05-07 23:00:00|12629.8|12628.3|12630.7|12629.2|12633.7|12632.2|12626.9|12625.4|1520
1683504000000|2023-05-08 00:00:00|12630.8|12629.3|12635.3|12633.8|12638|12636.5|12628.9|12627.4|2560
1683507600000|2023-05-08 01:00:00|12635.4|12633.9|12640.3|12638.8|12641.9|12640.4|12627.7|12626.2|2899
1683511200000|2023-05-08 02:00:00|12640.4|12638.9|12643|12641.5|12647.4|12645.9|12637.2|12635.7|2755
1683514800000|2023-05-08 03:00:00|12643.1|12641.6|12646.6|12645.7|12647.6|12646.7|12641.3|12640.4|2515
1683518400000|2023-05-08 04:00:00|12646.7|12645.8|12652.4|12651.5|12654.8|12653.3|12645.6|12644.7|1786
1683522000000|2023-05-08 05:00:00|12652.5|12651.6|12649.3|12647.8|12653.8|12652.8|12643.5|12642.4|2043
1683525600000|2023-05-08 06:00:00|12649.5|12648|12651.9|12651|12658.4|12656.9|12647|12645.5|3189
1683529200000|2023-05-08 07:00:00|12651.8|12650.9|12637.9|12636.4|12655.1|12653.6|12632.4|12631.4|4295
1683532800000|2023-05-08 08:00:00|12637.8|12636.3|12638.6|12637.1|12652.4|12651.5|12636.2|12635.2|4236
1683536400000|2023-05-08 09:00:00|12638.7|12637.2|12642.9|12641.4|12645.4|12644.5|12632.3|12631.4|3115
1683540000000|2023-05-08 10:00:00|12642.8|12641.3|12664|12663.1|12669.4|12668.4|12642.1|12641.2|2910
1683543600000|2023-05-08 11:00:00|12664.1|12663.2|12650.2|12649.3|12668.1|12667.2|12647|12645.9|2819
1683547200000|2023-05-08 12:00:00|12650.3|12649.4|12647.1|12646.2|12655.7|12654.8|12644.9|12643.8|3405
1683550800000|2023-05-08 13:00:00|12647.2|12646.3|12653.2|12651.7|12655.9|12654.6|12644.7|12643.4|4529
1683554400000|2023-05-08 14:00:00|12653.3|12651.8|12632.2|12631.3|12655.3|12654.4|12628.5|12627|4712
1683558000000|2023-05-08 15:00:00|12632.3|12631.4|12631.7|12630.8|12638.3|12637.4|12627.5|12626|3295
1683561600000|2023-05-08 16:00:00|12631.6|12630.7|12639.7|12638.8|12640.2|12639.3|12630.5|12629.4|2398
1683565200000|2023-05-08 17:00:00|12640.1|12639.2|12632.5|12631.6|12645.2|12644.3|12630.1|12629.1|1753
1683568800000|2023-05-08 18:00:00|12632.4|12631.5|12619|12618.1|12632.6|12631.5|12617.3|12615.8|3076
1683572400000|2023-05-08 19:00:00|12619.1|12618.2|12616.1|12615.2|12619.8|12618.9|12613.6|12612.7|1638
1683576000000|2023-05-08 20:00:00|12616|12615.1|12620.5|12616.5|12620.5|12619|12615|12614.1|982
1683579600000|2023-05-08 21:00:00|12621.6|12614.4|12624.5|12617|12633.4|12622.4|12620.8|12609.8|663
1683583200000|2023-05-08 22:00:00|12625.2|12617.3|12617.7|12615.6|12625.2|12618.7|12617.1|12612.4|2884
1683586800000|2023-05-08 23:00:00|12617.4|12615.9|12613.3|12611.8|12619|12617.5|12611.7|12610.2|1430
1683590400000|2023-05-09 00:00:00|12613.2|12611.7|12610.2|12608.7|12614.2|12612.7|12604.7|12603.6|3054
1683594000000|2023-05-09 01:00:00|12610.3|12608.8|12609.1|12607.6|12617.2|12615.7|12608.4|12606.9|3006
1683597600000|2023-05-09 02:00:00|12609.2|12607.7|12612.8|12611.9|12616.4|12615.5|12606.2|12604.7|2543
1683601200000|2023-05-09 03:00:00|12612.9|12612|12617.7|12616.8|12618.9|12617.8|12609.6|12608.4|2095
1683604800000|2023-05-09 04:00:00|12617.8|12616.9|12613.6|12612.7|12619.3|12618.2|12612.6|12611.7|2507
1683608400000|2023-05-09 05:00:00|12613.5|12612.6|12615.7|12614.2|12618|12617.1|12609.6|12608.1|2898
1683612000000|2023-05-09 06:00:00|12616|12614.5|12635.4|12634.5|12640.4|12639.5|12612.8|12611.9|4761
1683615600000|2023-05-09 07:00:00|12634.7|12633.8|12602.6|12601.7|12636.7|12635.7|12598.1|12597.2|5967
1683619200000|2023-05-09 08:00:00|12602.5|12601.6|12609.4|12608.5|12617.5|12616.6|12597.3|12596.1|5354
1683622800000|2023-05-09 09:00:00|12609.3|12608.4|12625.6|12624.1|12625.6|12624.7|12609.3|12608.4|4428
1683626400000|2023-05-09 10:00:00|12625.7|12624.2|12619.5|12618.6|12625.7|12624.7|12616.2|12615.1|3229
1683630000000|2023-05-09 11:00:00|12619.6|12618.7|12601.3|12600.4|12623.3|12622.4|12597.8|12596.9|3583
1683633600000|2023-05-09 12:00:00|12601.6|12600.7|12586.7|12585.8|12603.6|12602.7|12585.5|12584.6|5119
1683637200000|2023-05-09 13:00:00|12586.8|12585.9|12609.2|12608.3|12611.2|12610.3|12578.5|12577.6|6457
1683640800000|2023-05-09 14:00:00|12609.3|12608.4|12616.3|12615.4|12620.2|12619.3|12599.5|12598.6|5427
1683644400000|2023-05-09 15:00:00|12616.4|12615.5|12618.1|12617.2|12621.8|12620.9|12610.4|12609.5|4034
1683648000000|2023-05-09 16:00:00|12618|12617.1|12612|12611.1|12623.9|12623|12607.9|12607|3551
1683651600000|2023-05-09 17:00:00|12611.9|12611|12626.2|12625.3|12626.9|12626|12610.6|12609.7|2890
1683655200000|2023-05-09 18:00:00|12626.5|12625.6|12623|12622.1|12629.8|12628.9|12620.7|12619.8|2802
1683658800000|2023-05-09 19:00:00|12623.1|12622.2|12620.8|12619.9|12624.2|12623.3|12619.9|12619|2327
1683662400000|2023-05-09 20:00:00|12620.7|12619.8|12622.5|12618.8|12624.4|12623.4|12620.3|12618.6|1278
1683666000000|2023-05-09 21:00:00|12623.1|12617.6|12622.7|12614.4|12629.1|12619.8|12621.9|12612.6|685
1683669600000|2023-05-09 22:00:00|12622.9|12614.3|12624.2|12622.7|12627.7|12625.8|12620.2|12610.9|2103
1683673200000|2023-05-09 23:00:00|12624.3|12622.8|12625.2|12623.7|12628.9|12627.4|12624.3|12622.8|866
1683676800000|2023-05-10 00:00:00|12624.8|12623.3|12628.9|12628|12632.2|12631.3|12624.3|12622.8|2496
1683680400000|2023-05-10 01:00:00|12629.1|12628.2|12629.6|12628.1|12635.2|12634.3|12627.4|12626|2413
1683684000000|2023-05-10 02:00:00|12629.8|12628.3|12628.1|12627.2|12630.8|12629.5|12626.5|12625|2364
1683687600000|2023-05-10 03:00:00|12628.2|12627.3|12631.1|12630.2|12632.3|12630.8|12627|12626.1|1619
1683691200000|2023-05-10 04:00:00|12631.3|12630.4|12622.5|12621|12631.5|12630.6|12621.6|12620.1|1701
1683694800000|2023-05-10 05:00:00|12622.3|12620.8|12619.5|12618|12623.7|12622.8|12612.2|12610.7|2162
1683698400000|2023-05-10 06:00:00|12620.1|12618.6|12626.2|12625.3|12632.2|12631.3|12618.9|12617.7|3706
1683702000000|2023-05-10 07:00:00|12626.4|12625.5|12623.1|12622.2|12645.1|12644.2|12620.2|12619.3|4513
1683705600000|2023-05-10 08:00:00|12623|12622.1|12623.4|12621.9|12634.5|12633.5|12614.2|12613.3|4874
1683709200000|2023-05-10 09:00:00|12623|12622.1|12623.3|12621.8|12626.7|12625.5|12615.2|12614.3|3300
1683712800000|2023-05-10 10:00:00|12623.2|12621.7|12611.1|12609.6|12628.7|12627.5|12610.5|12609.5|3112
1683716400000|2023-05-10 11:00:00|12610.8|12609.9|12608.1|12607.2|12612.3|12611.4|12603.1|12602.2|2946
1683720000000|2023-05-10 12:00:00|12608.3|12607.4|12674.1|12673.2|12680.3|12679.4|12604.7|12601.2|9503
1683723600000|2023-05-10 13:00:00|12674.4|12672.9|12638.3|12637.4|12678.2|12677.3|12622.6|12621.7|7845
1683727200000|2023-05-10 14:00:00|12638.4|12637.5|12618.6|12617.7|12654|12653.1|12607.8|12606.9|7364
1683730800000|2023-05-10 15:00:00|12618.5|12617.6|12612.4|12611.5|12625.4|12624.5|12611.6|12610.7|4269
1683734400000|2023-05-10 16:00:00|12612.5|12611.6|12620.7|12619.8|12627|12626.1|12609.5|12608.6|2889
1683738000000|2023-05-10 17:00:00|12620.8|12619.9|12615|12613.5|12622.3|12620.9|12607.1|12606.2|3847
1683741600000|2023-05-10 18:00:00|12615.1|12613.6|12623.2|12622.3|12630.7|12629.8|12614.8|12613.5|3265
1683745200000|2023-05-10 19:00:00|12623.3|12622.4|12626.4|12625.5|12631.8|12630.9|12621.3|12620.4|2063
1683748800000|2023-05-10 20:00:00|12626.5|12625.6|12627.9|12623.8|12630.1|12628.8|12625.7|12623.8|1138
1683752400000|2023-05-10 21:00:00|12629.8|12620|12627.2|12621.3|12633.5|12624.4|12625.6|12617.1|1053
1683756000000|2023-05-10 22:00:00|12627.9|12621.1|12628.1|12626.6|12629|12627.3|12626.4|12620.8|1030
1683759600000|2023-05-10 23:00:00|12628.2|12626.7|12626.4|12624.9|12630.6|12629.1|12626.3|12624.8|1186
1683763200000|2023-05-11 00:00:00|12626.3|12624.8|12637.6|12636.7|12637.8|12636.9|12626.3|12624.8|2654
1683766800000|2023-05-11 01:00:00|12637.7|12636.8|12629.6|12628.7|12641.6|12640.4|12629.1|12627.9|2798
1683770400000|2023-05-11 02:00:00|12629.5|12628.6|12622.7|12621.2|12630.8|12629.9|12621.7|12620.2|2724
1683774000000|2023-05-11 03:00:00|12622.6|12621.1|12618.6|12617.1|12626.1|12624.6|12618|12616.6|2075
1683777600000|2023-05-11 04:00:00|12618.8|12617.3|12618.4|12617.5|12619.6|12618.4|12614|12612.9|1558
1683781200000|2023-05-11 05:00:00|12618.3|12617.4|12623.8|12622.3|12624.8|12623.3|12617.4|12616.5|2481
1683784800000|2023-05-11 06:00:00|12623.9|12622.4|12590.6|12589.7|12625.9|12624.4|12590.4|12589.5|4921
1683788400000|2023-05-11 07:00:00|12591|12590.1|12566.8|12565.3|12597.5|12596|12566.2|12564.7|6729
1683792000000|2023-05-11 08:00:00|12566.7|12565.2|12583.9|12583|12585.1|12584.2|12566.6|12565.1|5598
1683795600000|2023-05-11 09:00:00|12584.1|12583.2|12588.8|12587.9|12592.3|12591|12579|12578.1|3787
1683799200000|2023-05-11 10:00:00|12588.9|12588|12580.4|12569.4|12593|12592.1|12568.6|12567.7|3975
1683802800000|2023-05-11 11:00:00|12580.6|12569.6|12586.8|12585.3|12618.3|12614.9|12574.2|12568.6|9005
1683806400000|2023-05-11 12:00:00|12587|12585.5|12586.3|12585.4|12612.8|12610.2|12582.7|12581.2|9625
1683810000000|2023-05-11 13:00:00|12585.9|12585|12509.3|12508.4|12586.3|12585.4|12508.8|12507.9|9659
1683813600000|2023-05-11 14:00:00|12509.2|12508.3|12524.4|12523.5|12527.6|12526.7|12502.5|12501.6|7527
1683817200000|2023-05-11 15:00:00|12524.2|12523.3|12500.5|12499.6|12525.4|12524.5|12497.4|12495.9|4533
1683820800000|2023-05-11 16:00:00|12500.4|12499.5|12513.4|12512.5|12518.4|12517.5|12500|12499.1|3237
1683824400000|2023-05-11 17:00:00|12513.3|12512.4|12507.8|12506.9|12515.7|12514.8|12505.4|12504.5|2622
1683828000000|2023-05-11 18:00:00|12507.9|12507|12512.6|12511.7|12512.8|12511.9|12506.6|12505.7|2153
1683831600000|2023-05-11 19:00:00|12512.7|12511.8|12513|12511.5|12517.5|12516.6|12510.7|12509.8|1895
1683835200000|2023-05-11 20:00:00|12513.1|12511.6|12513.2|12508.4|12514.7|12513.7|12511.7|12508|957
1683838800000|2023-05-11 21:00:00|12514.8|12507.7|12516.3|12508.8|12519.1|12510.9|12513.7|12505.5|725
1683842400000|2023-05-11 22:00:00|12516.5|12509.2|12513.7|12511.4|12517.2|12513.5|12512.5|12508.8|1482
1683846000000|2023-05-11 23:00:00|12513.6|12511.5|12508.4|12506.9|12513.6|12511.9|12508.1|12506.6|835
1683849600000|2023-05-12 00:00:00|12508.1|12507.2|12518.5|12517.6|12518.7|12517.7|12508.1|12506.9|2215
1683853200000|2023-05-12 01:00:00|12518.6|12517.7|12517.6|12516.1|12518.7|12517.8|12511.5|12510.3|2977
1683856800000|2023-05-12 02:00:00|12517.7|12516.2|12511.8|12510.3|12517.8|12516.4|12511.1|12509.9|2380
1683860400000|2023-05-12 03:00:00|12511.9|12510.4|12522.6|12521.1|12522.7|12521.4|12509.3|12507.8|2017
1683864000000|2023-05-12 04:00:00|12522.5|12521|12525.7|12524.2|12527.2|12526.3|12521.4|12520|1802
1683867600000|2023-05-12 05:00:00|12525.6|12524.1|12521|12515.3|12527.3|12526.4|12517.5|12511.8|2404
1683871200000|2023-05-12 06:00:00|12523.1|12512.1|12527.7|12526.2|12534.7|12533.4|12507.3|12505.5|4705
1683874800000|2023-05-12 07:00:00|12527.6|12526.1|12518.6|12517.1|12541.1|12540.2|12513.8|12512.9|5623
1683878400000|2023-05-12 08:00:00|12518.2|12517.3|12533|12532.1|12535.1|12534.2|12516.5|12515|4468
1683882000000|2023-05-12 09:00:00|12533.1|12532.2|12528.7|12527.8|12536.5|12535.6|12515|12514.1|3911
1683885600000|2023-05-12 10:00:00|12529|12528.1|12535.3|12533.8|12541.7|12540.2|12523.4|12521.9|3625
1683889200000|2023-05-12 11:00:00|12535|12533.5|12520|12519.1|12539.6|12538.2|12519.3|12517.8|3247
1683892800000|2023-05-12 12:00:00|12519.9|12519|12506.3|12505.4|12521|12520.1|12492.3|12491.4|4850
1683896400000|2023-05-12 13:00:00|12506.2|12505.3|12514.3|12508.1|12520.6|12519.6|12496.6|12495.4|6126
1683900000000|2023-05-12 14:00:00|12512.5|12506.6|12470.8|12469.9|12520.3|12518.8|12469.8|12468.9|8276
1683903600000|2023-05-12 15:00:00|12470.9|12470|12463.1|12462.2|12479.3|12478.4|12459|12458.1|4520
1683907200000|2023-05-12 16:00:00|12463.2|12462.3|12452.2|12451.3|12463.3|12462.4|12449.5|12448.6|2774
1683910800000|2023-05-12 17:00:00|12451.8|12450.9|12455.7|12454.8|12459.9|12458.7|12449.6|12448.7|2393
1683914400000|2023-05-12 18:00:00|12455.4|12454.5|12448.5|12447.6|12455.4|12454.5|12445.4|12444.5|2064
1683918000000|2023-05-12 19:00:00|12448.6|12447.7|12451.4|12450.5|12452.8|12451.3|12448.1|12446.9|1842
1683921600000|2023-05-12 20:00:00|12451.9|12451|12448.5|12447|12452.9|12451.5|12446.4|12444.9|1616
1684094400000|2023-05-14 20:00:00|12470.6|12449.6|12469.9|12448.9|12478.8|12457.8|12464.6|12443.6|56
1684098000000|2023-05-14 21:00:00|12471|12450|12457.1|12446.1|12473.8|12456.7|12454|12444.1|172
1684101600000|2023-05-14 22:00:00|12457.3|12446.3|12449.8|12447.7|12457.8|12449.6|12446.8|12441.6|2671
1684105200000|2023-05-14 23:00:00|12449.9|12447.6|12452|12450.5|12452.7|12451.2|12446.9|12445.4|2088
1684108800000|2023-05-15 00:00:00|12451.9|12450.4|12451|12450.1|12455|12453.8|12445.8|12444.9|2278
1684112400000|2023-05-15 01:00:00|12451.1|12450.2|12465.8|12464.9|12467.2|12465.8|12451|12450.1|3182
1684116000000|2023-05-15 02:00:00|12465.7|12464.8|12453.3|12452.4|12465.8|12464.9|12453.3|12452.4|2405
1684119600000|2023-05-15 03:00:00|12453.2|12452.3|12458.3|12457.4|12463.3|12462.4|12452.4|12451.5|2179
1684123200000|2023-05-15 04:00:00|12458.4|12457.5|12463.2|12462.3|12463.5|12462.6|12454.2|12452.9|1414
1684126800000|2023-05-15 05:00:00|12463.1|12462.2|12471.4|12469.9|12472.7|12471.2|12462.6|12461.4|2528
1684130400000|2023-05-15 06:00:00|12471.5|12470|12473.5|12472.6|12479.5|12478.6|12464.5|12463.6|3576
1684134000000|2023-05-15 07:00:00|12473.4|12472.5|12482.2|12481.3|12491.9|12491|12473.3|12472.4|3826
1684137600000|2023-05-15 08:00:00|12482.1|12481.2|12489.2|12488.3|12489.3|12488.4|12477.7|12476.8|3485
1684141200000|2023-05-15 09:00:00|12489.3|12488.4|12495.2|12493.7|12498.4|12497.5|12477.2|12476.3|3454
1684144800000|2023-05-15 10:00:00|12494.9|12493.4|12507.2|12506.3|12508.5|12507.6|12488|12487.1|3247
1684148400000|2023-05-15 11:00:00|12507.1|12506.2|12511.4|12510.5|12515.5|12514|12502.4|12501.5|3505
1684152000000|2023-05-15 12:00:00|12511.3|12510.4|12508.1|12507.2|12521.6|12520.5|12504.1|12502.8|5050
1684155600000|2023-05-15 13:00:00|12508|12507.1|12518.3|12517.4|12520.2|12519.3|12504.5|12503.1|5044
1684159200000|2023-05-15 14:00:00|12518.4|12517.5|12509.9|12509|12521.7|12520.8|12504.2|12503.3|4908
1684162800000|2023-05-15 15:00:00|12510|12509.1|12524.7|12523.8|12525.9|12525|12509.4|12508.5|3561
1684166400000|2023-05-15 16:00:00|12524.8|12523.9|12533.6|12532.7|12533.6|12532.7|12519.9|12519|2301
1684170000000|2023-05-15 17:00:00|12533.5|12532.6|12530.2|12529.3|12535.1|12534.2|12525.4|12524.5|1924
1684173600000|2023-05-15 18:00:00|12530.3|12529.4|12529.5|12528.6|12531.5|12530.6|12526.2|12525.3|1677
1684177200000|2023-05-15 19:00:00|12529.3|12528.4|12532.3|12531.4|12532.9|12532|12526.1|12525.2|1556
1684180800000|2023-05-15 20:00:00|12532.2|12531.3|12530.6|12527.1|12532.4|12531.4|12527.1|12525.7|1007
1684184400000|2023-05-15 21:00:00|12531.5|12524.6|12531.1|12526.1|12533.2|12526.2|12528.1|12517.1|464
1684188000000|2023-05-15 22:00:00|12530.7|12525.6|12529.7|12528.2|12532.6|12531.1|12528.8|12525.4|1356
1684191600000|2023-05-15 23:00:00|12529.6|12528.1|12525.6|12524.1|12529.8|12528.3|12525.4|12523.9|637
1684195200000|2023-05-16 00:00:00|12525.3|12524.4|12530.9|12530|12531.6|12530.7|12524.6|12523.4|2074
1684198800000|2023-05-16 01:00:00|12531|12530.1|12526|12524.5|12531|12530.1|12521.4|12520|2081
1684202400000|2023-05-16 02:00:00|12526.1|12524.6|12531.1|12529.6|12531.7|12530.2|12515.4|12514.2|2899
1684206000000|2023-05-16 03:00:00|12531.2|12529.7|12528.4|12526.9|12533.2|12531.7|12527.6|12526.1|1454
1684209600000|2023-05-16 04:00:00|12528.3|12526.8|12527.8|12526.3|12530.5|12529.4|12524.4|12523.3|1445
1684213200000|2023-05-16 05:00:00|12527.7|12526.2|12512.1|12509.3|12527.7|12526.2|12510.1|12507.9|2562
1684216800000|2023-05-16 06:00:00|12513.4|12509.4|12480.7|12479.8|12518.8|12517.3|12466.1|12465.2|5613
1684220400000|2023-05-16 07:00:00|12480.9|12480|12514.8|12513.9|12517.7|12516.8|12480.9|12480|5632
1684224000000|2023-05-16 08:00:00|12515.1|12514.2|12523|12521.5|12533.4|12532.5|12514.6|12513.7|4264
1684227600000|2023-05-16 09:00:00|12522.9|12521.4|12535.5|12534.6|12547.4|12545.9|12521.5|12520.6|3884
1684231200000|2023-05-16 10:00:00|12535.4|12534.5|12533.9|12533|12541.9|12541|12528.8|12527.9|2782
1684234800000|2023-05-16 11:00:00|12534|12533.1|12518.7|12517.8|12543.5|12542.6|12517.3|12516.4|3370
1684238400000|2023-05-16 12:00:00|12519|12518.1|12514.1|12513.2|12530.3|12525.5|12495.9|12495|6478
1684242000000|2023-05-16 13:00:00|12514.2|12513.3|12515.9|12515|12536.9|12535.9|12499.2|12498.3|7439
1684245600000|2023-05-16 14:00:00|12516|12515.1|12496.7|12495.8|12517.4|12516.2|12490.4|12489.5|6498
1684249200000|2023-05-16 15:00:00|12496.8|12495.9|12493.2|12491.7|12498.9|12498|12477.7|12476.8|5296
1684252800000|2023-05-16 16:00:00|12493.1|12491.6|12485.8|12484.9|12497.9|12497|12477.2|12476.3|4225
1684256400000|2023-05-16 17:00:00|12486.1|12485.2|12484.6|12483.7|12490.9|12490|12480.2|12479.2|3008
1684260000000|2023-05-16 18:00:00|12484.7|12483.8|12486.5|12485.6|12490.2|12489.3|12481.7|12480.8|2032
1684263600000|2023-05-16 19:00:00|12486.4|12485.5|12480.9|12480|12489.2|12488.3|12478.2|12476.7|1771
1684267200000|2023-05-16 20:00:00|12480.8|12479.9|12491|12483.2|12491.2|12484.8|12480.1|12479.2|1662
1684270800000|2023-05-16 21:00:00|12491.3|12480.3|12486.5|12480.1|12491.9|12481.5|12485.6|12476.4|400
1684274400000|2023-05-16 22:00:00|12486.8|12480|12485.3|12483|12487.4|12484.1|12483.3|12480|1182
1684278000000|2023-05-16 23:00:00|12485.2|12483.7|12484.9|12483.4|12486.3|12484.8|12480.5|12479|927
1684281600000|2023-05-17 00:00:00|12485|12483.5|12486.6|12485.7|12490.9|12490|12483.9|12482.8|2864
1684285200000|2023-05-17 01:00:00|12486.5|12485.6|12488.7|12487.2|12489.1|12488|12478|12476.5|3701
1684288800000|2023-05-17 02:00:00|12488.8|12487.3|12491.2|12489.7|12494.4|12493.2|12487.1|12485.6|2805
1684292400000|2023-05-17 03:00:00|12491.1|12489.6|12483|12481.5|12492.3|12490.9|12482.8|12481.3|2091
1684296000000|2023-05-17 04:00:00|12482.7|12481.8|12479.2|12477.7|12484.4|12483.3|12477.8|12476.7|1813
1684299600000|2023-05-17 05:00:00|12479.1|12477.6|12465.1|12463.6|12480.5|12479.2|12463.9|12462.7|2804
1684303200000|2023-05-17 06:00:00|12465.2|12463.7|12454.2|12453.3|12466.3|12464.8|12451.7|12450.2|3942
1684306800000|2023-05-17 07:00:00|12454|12453.1|12422.5|12421.6|12471.1|12469.6|12422.3|12421.4|5787
1684310400000|2023-05-17 08:00:00|12422.4|12421.5|12428.2|12426.7|12449.6|12448.2|12422.3|12421.4|4684
1684314000000|2023-05-17 09:00:00|12427.9|12427|12442.9|12441.4|12445.7|12444.8|12423|12422.1|4219
1684317600000|2023-05-17 10:00:00|12442.8|12441.3|12448.9|12447.4|12449.9|12448.7|12438.4|12437.5|3028
1684321200000|2023-05-17 11:00:00|12448.8|12447.9|12461.3|12460.4|12471.1|12470.2|12445.4|12444.5|3391
1684324800000|2023-05-17 12:00:00|12461.4|12460.5|12470.4|12468.9|12478.3|12477.4|12449.7|12448.8|5140
1684328400000|2023-05-17 13:00:00|12470.5|12469|12454|12453.1|12487|12486.1|12453.8|12452.9|6459
1684332000000|2023-05-17 14:00:00|12454.1|12453.2|12466.2|12465.3|12477.1|12476.2|12444.7|12443.8|6453
1684335600000|2023-05-17 15:00:00|12466.3|12465.4|12476|12475.1|12481.7|12480.6|12464.9|12464|2340
1684339200000|2023-05-17 16:00:00|12475.7|12474.2|12505.1|12503.6|12508.4|12507.2|12475.4|12474|3158
1684342800000|2023-05-17 17:00:00|12505.3|12503.8|12502|12501.1|12511.3|12509.8|12499.8|12498.9|3277
1684346400000|2023-05-17 18:00:00|12502.1|12501.2|12484.2|12483.3|12502.6|12501.7|12483.5|12482.6|2653
1684350000000|2023-05-17 19:00:00|12484.1|12483.2|12492.9|12492|12493.4|12492.5|12484.1|12483.2|2315
1684353600000|2023-05-17 20:00:00|12492.8|12491.9|12489.2|12484.9|12494.1|12493.2|12484.4|12482.9|1276
1684357200000|2023-05-17 21:00:00|12490.6|12483.1|12493.8|12486|12500.2|12489.2|12490.6|12481.4|491
1684360800000|2023-05-17 22:00:00|12493.6|12487.1|12489|12486.8|12494|12490|12488.2|12483.5|1940
1684364400000|2023-05-17 23:00:00|12488.7|12487.2|12483.1|12481.6|12488.7|12487.2|12482.9|12481.4|1045
1684368000000|2023-05-18 00:00:00|12483|12481.5|12485|12484.1|12486.2|12485|12478.9|12477.9|2935
1684371600000|2023-05-18 01:00:00|12484.9|12484|12489.4|12487.9|12491.8|12490.9|12480.6|12479.5|3511
1684375200000|2023-05-18 02:00:00|12489.5|12488|12488.7|12487.8|12493.8|12492.3|12485.1|12484.2|2486
1684378800000|2023-05-18 03:00:00|12488.6|12487.7|12480.8|12479.9|12490.3|12489.3|12480.3|12478.8|2206
1684382400000|2023-05-18 04:00:00|12480.9|12480|12474.9|12474|12481.2|12480.3|12473.2|12472.3|1976
1684386000000|2023-05-18 05:00:00|12474.8|12473.9|12469.1|12467.6|12477.1|12475.6|12464.5|12463.6|3345
1684389600000|2023-05-18 06:00:00|12468.9|12467.4|12460.1|12459.2|12477.3|12475.9|12453.8|12452.3|4104
1684393200000|2023-05-18 07:00:00|12460.2|12459.3|12451.1|12450.2|12468.5|12467.6|12446.7|12445.8|4555
1684396800000|2023-05-18 08:00:00|12451|12450.1|12438.2|12437.3|12460.7|12459.2|12432.6|12431.7|5560
1684400400000|2023-05-18 09:00:00|12438.4|12436.9|12443.1|12442.2|12445.6|12444.1|12428.8|12427.6|4153
1684404000000|2023-05-18 10:00:00|12443.2|12442.3|12433.9|12433|12445.2|12444.3|12429|12428.1|3311
1684407600000|2023-05-18 11:00:00|12433.6|12432.7|12443.3|12442.4|12449.9|12448.9|12426.8|12425.9|3195
1684411200000|2023-05-18 12:00:00|12443.4|12442.5|12425.5|12424|12448.2|12447.3|12415.3|12413.8|6656
1684414800000|2023-05-18 13:00:00|12425.4|12423.9|12424|12421.5|12438.2|12437.3|12420.6|12419.7|6726
1684418400000|2023-05-18 14:00:00|12423.9|12421.6|12407.6|12406.7|12429.5|12428.6|12404.8|12403.9|6017
1684422000000|2023-05-18 15:00:00|12407.5|12406.6|12422.1|12421.2|12428.1|12427.2|12397.8|12396.9|4231
1684425600000|2023-05-18 16:00:00|12422|12421.1|12396.4|12395.5|12425.2|12424.2|12395.4|12394.5|3553
1684429200000|2023-05-18 17:00:00|12396.5|12395.6|12399.1|12398.2|12401.9|12400.4|12392.2|12391.3|3053
1684432800000|2023-05-18 18:00:00|12399|12398.1|12403.7|12402.8|12404.9|12404|12396.7|12395.8|2321
1684436400000|2023-05-18 19:00:00|12403.8|12402.9|12410|12408.5|12413.2|12411.7|12401.7|12400.8|2102
1684440000000|2023-05-18 20:00:00|12410.1|12408.6|12410.5|12407|12411.1|12409.6|12405.8|12404.5|1887
1684443600000|2023-05-18 21:00:00|12410.2|12406.5|12410.1|12400.4|12418.1|12407.1|12409.6|12399.4|1503
1684447200000|2023-05-18 22:00:00|12409.2|12401.4|12414.4|12412.9|12415.7|12413.8|12408.1|12401.4|1309
1684450800000|2023-05-18 23:00:00|12414.3|12412.8|12412.4|12410.9|12414.8|12413.3|12411.1|12409.6|1047
1684454400000|2023-05-19 00:00:00|12413|12411.5|12413.9|12413|12417.5|12416|12408.4|12406.9|3077
1684458000000|2023-05-19 01:00:00|12413.8|12412.9|12397.9|12396.4|12415|12413.5|12394.8|12393.9|3474
1684461600000|2023-05-19 02:00:00|12397.7|12396.2|12407.8|12406.3|12410.3|12408.8|12392.9|12391.4|2892
1684465200000|2023-05-19 03:00:00|12407.7|12406.2|12403.2|12402.3|12410.5|12409.3|12402.7|12401.2|2334
1684468800000|2023-05-19 04:00:00|12403|12402.1|12397.3|12396.4|12403.4|12402.4|12395.2|12393.7|1993
1684472400000|2023-05-19 05:00:00|12397.1|12396.2|12402.5|12401|12406.8|12405.8|12396.4|12394.9|2690
1684476000000|2023-05-19 06:00:00|12402.4|12400.9|12410.4|12408.9|12428.3|12427|12396.2|12394.7|4950
1684479600000|2023-05-19 07:00:00|12410.3|12408.8|12407.4|12406.5|12426.2|12425|12404.8|12403.8|5401
1684483200000|2023-05-19 08:00:00|12407.3|12406.4|12409.2|12408.3|12418.3|12417.4|12397|12396.1|4479
1684486800000|2023-05-19 09:00:00|12409.4|12408.5|12432.1|12431.2|12436.6|12435.1|12409.4|12408.5|4164
1684490400000|2023-05-19 10:00:00|12432.3|12431.4|12430.8|12429.9|12439.2|12438.3|12423.3|12422.4|4824
1684494000000|2023-05-19 11:00:00|12430.7|12429.8|12443.8|12442.9|12444|12443.1|12427|12426.1|4488
1684497600000|2023-05-19 12:00:00|12443.9|12443|12449.4|12447.9|12468.5|12467.6|12441.2|12440.3|5244
1684501200000|2023-05-19 13:00:00|12449.3|12447.8|12439.8|12438.3|12449.3|12447.8|12432|12430.8|6278
1684504800000|2023-05-19 14:00:00|12439.7|12438.2|12437.6|12436.1|12439.8|12438.5|12422.3|12421.3|6187
1684508400000|2023-05-19 15:00:00|12437.5|12436|12462.5|12461|12484.6|12483.1|12429.8|12428.9|10360
1684512000000|2023-05-19 16:00:00|12462.4|12460.9|12467|12466.1|12475.4|12473.9|12452|12450.6|4526
1684515600000|2023-05-19 17:00:00|12467.1|12466.2|12463|12461.5|12471.4|12470.4|12462|12461.1|3273
1684519200000|2023-05-19 18:00:00|12463.1|12461.6|12450.3|12449.4|12464|12462.5|12449.7|12448.8|2807
1684522800000|2023-05-19 19:00:00|12450.4|12449.5|12449.5|12448.6|12451.5|12450.1|12436.7|12435.3|2375
1684526400000|2023-05-19 20:00:00|12449.8|12448.3|12450.9|12439.9|12452.6|12451.1|12443.4|12436.5|2175
1684699200000|2023-05-21 20:00:00|12466.1|12445.6|12455.2|12434.2|12466.3|12446.2|12446.2|12425.2|90
1684702800000|2023-05-21 21:00:00|12455.3|12434.3|12455.5|12444.5|12458.6|12449.9|12450.6|12433.8|203
1684706400000|2023-05-21 22:00:00|12455.3|12444.3|12453.1|12450.8|12460.2|12457.6|12450.5|12443|1696
1684710000000|2023-05-21 23:00:00|12452.8|12450.9|12461.7|12460.2|12461.9|12460.7|12452.5|12450.9|1014
1684713600000|2023-05-22 00:00:00|12461.6|12460.1|12467.7|12466.2|12468.8|12467.3|12456.3|12454.8|2625
1684717200000|2023-05-22 01:00:00|12467.6|12466.1|12466.5|12465.6|12473.1|12471.6|12459.9|12458.4|3920
1684720800000|2023-05-22 02:00:00|12466.4|12465.5|12461.9|12461|12466.4|12465.5|12457|12456.1|3258
1684724400000|2023-05-22 03:00:00|12461.8|12460.9|12458.7|12457.8|12465.5|12464.6|12457.4|12456.5|2336
1684728000000|2023-05-22 04:00:00|12458.6|12457.7|12458|12456.5|12464.2|12462.7|12456.8|12455.3|1967
1684731600000|2023-05-22 05:00:00|12457.9|12457.1|12441.8|12440.3|12458.4|12457.5|12441.3|12439.8|2415
1684735200000|2023-05-22 06:00:00|12442.2|12440.7|12433.5|12432|12450.9|12449.7|12430.8|12429.3|4726
1684738800000|2023-05-22 07:00:00|12433.6|12432.1|12434.5|12433|12439.5|12438.6|12414.6|12413.2|5710
1684742400000|2023-05-22 08:00:00|12434.6|12433.1|12442|12441.1|12445.8|12444.9|12423.7|12422.5|5378
1684746000000|2023-05-22 09:00:00|12441.9|12441|12444.6|12443.7|12449.4|12448.5|12441.6|12440.2|3890
1684749600000|2023-05-22 10:00:00|12444.5|12443.6|12450.1|12449.2|12465.4|12464.5|12442.4|12441.5|3883
1684753200000|2023-05-22 11:00:00|12450.4|12448.9|12463.4|12462.5|12464.6|12463.4|12447.2|12446.3|4354
1684756800000|2023-05-22 12:00:00|12463.5|12462.6|12460.4|12459.5|12471.4|12470.5|12454.3|12453.2|6056
1684760400000|2023-05-22 13:00:00|12460.3|12459.4|12435.7|12434.8|12460.5|12459.6|12431.7|12430.8|6255
1684764000000|2023-05-22 14:00:00|12436|12435.1|12419.3|12418.4|12442.7|12441.2|12415.6|12414.7|7768
1684767600000|2023-05-22 15:00:00|12419.6|12418.7|12422.8|12421.9|12429.8|12428.7|12414.8|12413.9|4180
1684771200000|2023-05-22 16:00:00|12422.7|12421.8|12421.1|12420.2|12429.8|12428.8|12420.1|12419.2|3370
1684774800000|2023-05-22 17:00:00|12421|12420.1|12440.3|12439.4|12441.7|12440.8|12420.7|12419.8|3178
1684778400000|2023-05-22 18:00:00|12440.2|12439.3|12443.4|12442.5|12444.2|12443.3|12435.5|12434.6|2366
1684782000000|2023-05-22 19:00:00|12443.7|12442.8|12432.4|12431.5|12444.2|12443.3|12430.6|12429.7|2016
1684785600000|2023-05-22 20:00:00|12432.3|12431.4|12439.1|12435|12439.3|12437.8|12431.4|12430.2|1417
1684789200000|2023-05-22 21:00:00|12439.6|12434.1|12439.3|12433.4|12445|12434.5|12437.1|12428.6|484
1684792800000|2023-05-22 22:00:00|12439.9|12432.3|12437.9|12435.7|12440.8|12437.2|12435.8|12431|2210
1684796400000|2023-05-22 23:00:00|12437.8|12435.6|12434.7|12433.2|12438.1|12436.6|12432|12430.5|1804
1684800000000|2023-05-23 00:00:00|12434.8|12433.3|12440.3|12438.8|12447.5|12446|12434.8|12433.3|3180
1684803600000|2023-05-23 01:00:00|12440.2|12438.7|12429.7|12428.8|12440.5|12439|12429.6|12428.5|4061
1684807200000|2023-05-23 02:00:00|12430.1|12429.2|12436.6|12435.7|12437.8|12436.4|12426.6|12425.1|2682
1684810800000|2023-05-23 03:00:00|12436.5|12435.6|12436.9|12435.4|12437.6|12436.1|12428.8|12427.3|2823
1684814400000|2023-05-23 04:00:00|12436.8|12435.3|12436.7|12435.8|12437.5|12436.4|12432.8|12431.3|2581
1684818000000|2023-05-23 05:00:00|12436.5|12435.6|12430.7|12429.2|12438.1|12436.6|12421.5|12420.6|3228
1684821600000|2023-05-23 06:00:00|12430.8|12429.3|12434.6|12433.7|12435.6|12434.2|12423.4|12421.9|4635
1684825200000|2023-05-23 07:00:00|12434.5|12433.6|12409.6|12408.7|12434.5|12433.6|12401.7|12400.5|5947
1684828800000|2023-05-23 08:00:00|12409.5|12408.6|12410.2|12408.7|12412.1|12410.6|12386.2|12384.7|6251
1684832400000|2023-05-23 09:00:00|12410.3|12408.8|12386.1|12384.6|12414.4|12412.9|12383.5|12382|4683
1684836000000|2023-05-23 10:00:00|12386|12384.5|12386|12384.5|12390.4|12389|12373.7|12372.2|4712
1684839600000|2023-05-23 11:00:00|12386.1|12384.6|12384.1|12383.2|12392|12391.1|12377.1|12376.2|3826
1684843200000|2023-05-23 12:00:00|12384|12383.1|12379.7|12378.8|12393.3|12392|12376.8|12375.9|5224
1684846800000|2023-05-23 13:00:00|12379.8|12378.9|12419.2|12416.3|12422.7|12421.8|12377.5|12376.6|7503
1684850400000|2023-05-23 14:00:00|12419|12416.7|12421|12420.1|12434.7|12433.8|12415.9|12414.4|8248
1684854000000|2023-05-23 15:00:00|12421.1|12420.2|12421.4|12420.5|12429.7|12428.6|12416.3|12415.4|4752
1684857600000|2023-05-23 16:00:00|12421|12420.1|12416|12415.1|12421.5|12420.6|12407.5|12406.6|4007
1684861200000|2023-05-23 17:00:00|12415.9|12415|12420.8|12419.9|12424.8|12423.9|12413.5|12412.6|2989
1684864800000|2023-05-23 18:00:00|12420.7|12419.8|12418.7|12417.8|12422.5|12421.4|12412.5|12411.6|3246
1684868400000|2023-05-23 19:00:00|12418.8|12417.9|12410.1|12409.2|12418.9|12418|12409.8|12408.4|2630
1684872000000|2023-05-23 20:00:00|12410.2|12409.3|12416.6|12410.4|12417.3|12415.4|12409.6|12408.4|1378
1684875600000|2023-05-23 21:00:00|12418.1|12408.9|12419.1|12413.5|12427.4|12416.4|12418.1|12407.7|527
1684879200000|2023-05-23 22:00:00|12419.2|12413.6|12419|12417.5|12421.5|12418.9|12418.5|12411.9|1652
1684882800000|2023-05-23 23:00:00|12419.3|12417.2|12417.2|12415.7|12421.4|12419.9|12416.1|12414.6|867
1684886400000|2023-05-24 00:00:00|12417.1|12415.6|12426.2|12424.7|12429.9|12429|12415.4|12414.5|2246
1684890000000|2023-05-24 01:00:00|12426.3|12424.8|12425.5|12424|12428.6|12427.3|12419.5|12418|3072
1684893600000|2023-05-24 02:00:00|12425.3|12423.8|12420|12419.1|12426.4|12425.1|12416.2|12414.7|3322
1684897200000|2023-05-24 03:00:00|12420.1|12419.2|12427.1|12426.2|12429|12428.1|12417.8|12416.9|2341
1684900800000|2023-05-24 04:00:00|12427.2|12426.3|12435.2|12434.3|12437.6|12436.7|12423.9|12423|1681
1684904400000|2023-05-24 05:00:00|12435.3|12434.4|12439.7|12432.9|12441.2|12438.9|12432.1|12430.2|2762
1684908000000|2023-05-24 06:00:00|12439.9|12432.1|12450.1|12448.6|12472.1|12468.9|12435.9|12430.6|7346
1684911600000|2023-05-24 07:00:00|12449.7|12448.8|12410.9|12409.4|12449.7|12448.8|12403.2|12401.7|7540
1684915200000|2023-05-24 08:00:00|12411|12409.5|12422.9|12422|12431.7|12430.4|12406.3|12404.8|6584
1684918800000|2023-05-24 09:00:00|12423|12422.1|12386.2|12385.3|12428.8|12427.9|12383.2|12382.3|5061
1684922400000|2023-05-24 10:00:00|12386.6|12385.7|12376.2|12374.7|12388.6|12387.7|12364.6|12363.7|5890
1684926000000|2023-05-24 11:00:00|12376.1|12374.6|12399|12398.1|12399.1|12398.2|12374.9|12374|4430
1684929600000|2023-05-24 12:00:00|12399.1|12398.2|12402.9|12402|12414.1|12413.2|12390.7|12389.8|6605
1684933200000|2023-05-24 13:00:00|12403|12402.1|12380|12379.1|12415.8|12414.9|12379|12377.5|6743
1684936800000|2023-05-24 14:00:00|12379.9|12379|12367.8|12366.9|12389|12387.5|12360.4|12359.5|7226
1684940400000|2023-05-24 15:00:00|12367.9|12367|12365.5|12364.6|12375.6|12374.7|12358.6|12357.1|5918
1684944000000|2023-05-24 16:00:00|12365.7|12364.8|12372.2|12370.7|12378.3|12377.4|12359.1|12357.6|5273
1684947600000|2023-05-24 17:00:00|12372.3|12370.8|12372.5|12366.7|12377.9|12377|12364.1|12362.7|4459
1684951200000|2023-05-24 18:00:00|12372.4|12366.6|12361.3|12359.8|12378.4|12376.9|12358.7|12357.8|4742
1684954800000|2023-05-24 19:00:00|12361.4|12359.9|12361.3|12359.8|12369.2|12367.7|12359.7|12358.5|3460
1684958400000|2023-05-24 20:00:00|12361.5|12360|12366.7|12362.8|12368.2|12366.7|12361.1|12359.6|1772
1684962000000|2023-05-24 21:00:00|12367|12361.4|12373.5|12362.5|12375.6|12364.6|12367|12357|641
1684965600000|2023-05-24 22:00:00|12373.4|12362.4|12369.1|12367.6|12373.4|12368.8|12359.8|12357.6|2952
1684969200000|2023-05-24 23:00:00|12368.6|12367.1|12370.7|12369.2|12372|12370.5|12366.5|12365|1327
1684972800000|2023-05-25 00:00:00|12370.9|12369.4|12364.6|12363.7|12370.9|12369.4|12355.5|12354.3|2761
1684976400000|2023-05-25 01:00:00|12364.5|12363.6|12347.9|12346.4|12367.9|12367|12344.8|12343.3|4050
1684980000000|2023-05-25 02:00:00|12347.8|12346.3|12348.7|12347.8|12352.2|12351.2|12343|12341.5|2736
1684983600000|2023-05-25 03:00:00|12348.6|12347.7|12340.9|12339.4|12349.5|12348.6|12333.1|12331.6|2565
1684987200000|2023-05-25 04:00:00|12341.1|12339.6|12341.8|12340.9|12344.2|12342.7|12339.6|12338.2|1548
1684990800000|2023-05-25 05:00:00|12341.7|12340.8|12347.4|12345.9|12348.4|12346.9|12339.3|12337.8|2703
1684994400000|2023-05-25 06:00:00|12347.6|12346.1|12355.6|12354.7|12367.2|12366.3|12342.5|12341.3|4867
1684998000000|2023-05-25 07:00:00|12355.5|12354.6|12354.7|12353.8|12356.7|12355.2|12333.7|12332.8|5970
1685001600000|2023-05-25 08:00:00|12354.9|12354|12368.4|12367.5|12381|12379.8|12353.5|12352.6|5306
1685005200000|2023-05-25 09:00:00|12368.3|12367.4|12378.5|12377.6|12387.5|12386.6|12366.8|12365.3|4004
1685008800000|2023-05-25 10:00:00|12378.6|12377.7|12357.4|12356.5|12380|12379.1|12356.1|12355.2|3184
1685012400000|2023-05-25 11:00:00|12357.3|12356.4|12363.7|12362.8|12371.3|12370.4|12355.2|12354.3|3754
1685016000000|2023-05-25 12:00:00|12363.8|12362.9|12341.4|12340.5|12377.6|12376.2|12339.5|12338.1|8617
1685019600000|2023-05-25 13:00:00|12341.3|12340.4|12329.9|12328.4|12362|12361|12327.9|12326.7|7227
1685023200000|2023-05-25 14:00:00|12329.8|12328.3|12335.2|12333.7|12354.3|12352.8|12329|12327.5|8069
1685026800000|2023-05-25 15:00:00|12335.4|12334.3|12323.8|12322.9|12346.1|12344.6|12319.5|12318|5977
1685030400000|2023-05-25 16:00:00|12323.5|12322.6|12309.8|12308.9|12326.9|12326|12309.6|12308.5|3708
1685034000000|2023-05-25 17:00:00|12309.7|12308.8|12330.1|12328.6|12330.8|12329.9|12308.6|12307.7|3162
1685037600000|2023-05-25 18:00:00|12330.2|12328.7|12317.1|12316.2|12334|12332.5|12316.7|12315.8|2837
1685041200000|2023-05-25 19:00:00|12317.4|12316.5|12319.1|12318.2|12320.7|12319.8|12311.6|12310.1|3016
1685044800000|2023-05-25 20:00:00|12319.2|12318.3|12323.3|12319.7|12323.5|12321.3|12318|12316.7|1643
1685048400000|2023-05-25 21:00:00|12323.8|12319.4|12326.4|12317.6|12333.7|12322.7|12323.8|12312.8|548
1685052000000|2023-05-25 22:00:00|12326.7|12317.2|12326.4|12323.9|12327.6|12324.5|12321.2|12316.8|2760
1685055600000|2023-05-25 23:00:00|12326.3|12323.8|12317.3|12315.8|12326.4|12324.2|12317.2|12315.7|1354
1685059200000|2023-05-26 00:00:00|12317.4|12315.9|12323.5|12322|12323.7|12322.2|12311.9|12310.4|3106
1685062800000|2023-05-26 01:00:00|12323.6|12322.1|12332.5|12331|12334.4|12332.9|12323|12321.5|3693
1685066400000|2023-05-26 02:00:00|12332.6|12331.1|12327.9|12327|12337.6|12336.3|12326.8|12325.3|2559
1685070000000|2023-05-26 03:00:00|12328|12327.1|12331.9|12330.4|12334.9|12334|12325.7|12324.8|2238
1685073600000|2023-05-26 04:00:00|12331.8|12330.3|12336.6|12335.1|12337.5|12336.2|12331.2|12330.1|2208
1685077200000|2023-05-26 05:00:00|12336.5|12335|12341.2|12337|12343.8|12342.3|12332.3|12330.8|3347
1685080800000|2023-05-26 06:00:00|12341.8|12337.4|12343.3|12341.8|12353.1|12352.1|12332.3|12330.8|4747
1685084400000|2023-05-26 07:00:00|12343.2|12341.7|12350.8|12349.9|12362.4|12360.9|12337.5|12336|5791
1685088000000|2023-05-26 08:00:00|12350.9|12350|12354|12353.1|12370.1|12368.6|12347.6|12346.4|4877
1685091600000|2023-05-26 09:00:00|12353.8|12352.9|12361.9|12361|12363.8|12362.9|12346.9|12345.4|4302
1685095200000|2023-05-26 10:00:00|12361.8|12360.9|12378.7|12377.8|12380.5|12379.4|12352.6|12351.7|4066
1685098800000|2023-05-26 11:00:00|12378.6|12377.7|12387.5|12386.6|12396|12395.1|12374.6|12373.7|4080
1685102400000|2023-05-26 12:00:00|12387.7|12386.8|12372.1|12371.2|12394|12389.7|12356|12354.9|8091
1685106000000|2023-05-26 13:00:00|12372|12371.1|12350.3|12347|12382.3|12381.3|12343.7|12342.8|7059
1685109600000|2023-05-26 14:00:00|12350.2|12347.2|12332.2|12331.3|12366|12365.1|12321.7|12320.8|8684
1685113200000|2023-05-26 15:00:00|12332.4|12331.5|12340.3|12338.8|12341.2|12340.3|12322.9|12322|6066
1685116800000|2023-05-26 16:00:00|12340.2|12338.7|12344|12343.1|12350.6|12349.5|12337.9|12337|3094
1685120400000|2023-05-26 17:00:00|12344.2|12343.3|12349.2|12348.3|12352.3|12350.8|12344.1|12342.6|3075
1685124000000|2023-05-26 18:00:00|12349.1|12348.2|12351|12350.1|12357.4|12356.5|12345.8|12344.9|2268
1685127600000|2023-05-26 19:00:00|12351.2|12350.3|12352.3|12350.8|12354.5|12353|12347.8|12346.9|1950
1685131200000|2023-05-26 20:00:00|12352.4|12350.9|12354.8|12343.8|12359.1|12352.4|12348.7|12341.1|2207
1685304000000|2023-05-28 20:00:00|12357.4|12336.4|12356.2|12335.2|12357.4|12336.4|12354.2|12333.2|37
1685307600000|2023-05-28 21:00:00|12356.9|12335.9|12353.2|12345.4|12360.1|12346|12348.3|12330.4|609
1685311200000|2023-05-28 22:00:00|12353.3|12343.6|12347.5|12346|12356.1|12350.7|12345.9|12342.3|1779
1685314800000|2023-05-28 23:00:00|12347.8|12345.6|12346.3|12344.8|12349.9|12348.4|12344.7|12343.2|1737
1685318400000|2023-05-29 00:00:00|12346.4|12344.9|12347|12346.1|12347.6|12346.2|12342.3|12340.8|2356
1685322000000|2023-05-29 01:00:00|12347.1|12346.2|12352.9|12352|12357.1|12355.6|12344.1|12342.9|2902
1685325600000|2023-05-29 02:00:00|12353|12352.1|12351.3|12349.8|12358.6|12357.5|12350.5|12349|2406
1685329200000|2023-05-29 03:00:00|12351.2|12349.7|12347.7|12346.8|12352.2|12350.7|12345.6|12344.5|1727
1685332800000|2023-05-29 04:00:00|12347.8|12346.9|12356.4|12354.9|12356.7|12355.2|12346.8|12345.7|2020
1685336400000|2023-05-29 05:00:00|12356.5|12355|12356.3|12354.8|12359.2|12357.8|12352.1|12350.6|2253
1685340000000|2023-05-29 06:00:00|12356.4|12354.9|12368|12366.5|12372.6|12371.3|12355.5|12354|2944
1685343600000|2023-05-29 07:00:00|12367.5|12366|12341.2|12339.7|12367.5|12366|12336|12334.5|3711
1685347200000|2023-05-29 08:00:00|12341.3|12339.8|12347.6|12346.1|12352.4|12350.9|12336.6|12335.1|2945
1685350800000|2023-05-29 09:00:00|12347.5|12346|12346.2|12344.7|12347.7|12346.2|12339.9|12338.4|2484
1685354400000|2023-05-29 10:00:00|12346.1|12344.6|12345.9|12345|12350.5|12349|12342.8|12341.3|1963
1685358000000|2023-05-29 11:00:00|12346|12345.1|12341|12339.5|12353.7|12352.2|12340.7|12339.2|1922
1685361600000|2023-05-29 12:00:00|12340.9|12339.4|12347.5|12346|12347.5|12346|12337.3|12335.8|1929
1685365200000|2023-05-29 13:00:00|12347.6|12346.1|12347|12345.5|12349.5|12348|12343.5|12342|1933
1685368800000|2023-05-29 14:00:00|12346.9|12345.4|12352.1|12350.6|12353.7|12352.3|12345.6|12344.1|1532
1685372400000|2023-05-29 15:00:00|12352.2|12350.7|12362.3|12360.8|12363.3|12361.8|12351.7|12350.3|1088
1685376000000|2023-05-29 16:00:00|12362.5|12361|12360.4|12358.9|12362.5|12361.2|12356.9|12355.6|631
1685379600000|2023-05-29 17:00:00|12360.5|12359|12360.1|12358.6|12362.5|12361.3|12360.1|12358.6|601
1685383200000|2023-05-29 18:00:00|12360.2|12358.7|12358.1|12356.6|12360.3|12359.1|12357.6|12356.1|790
1685386800000|2023-05-29 19:00:00|12358.2|12356.7|12357.4|12355.9|12358.9|12357.4|12356.9|12355.4|929
1685390400000|2023-05-29 20:00:00|12357.3|12355.8|12359.4|12350.6|12359.4|12356.8|12354.6|12350.6|1111
1685394000000|2023-05-29 21:00:00|12359.8|12348.8|12362.9|12352.8|12364.6|12354.3|12356.8|12345.8|447
1685397600000|2023-05-29 22:00:00|12362.8|12352|12356.8|12355.3|12362.9|12357.7|12355.9|12351.6|2046
1685401200000|2023-05-29 23:00:00|12356.7|12355.2|12348.5|12347|12356.7|12355.2|12348.1|12346.6|1446
1685404800000|2023-05-30 00:00:00|12347.7|12346.2|12361.6|12360.1|12364.3|12362.8|12344.7|12343.2|3615
1685408400000|2023-05-30 01:00:00|12361.7|12360.2|12374.3|12372.8|12379.9|12378.4|12361.7|12360.2|3525
1685412000000|2023-05-30 02:00:00|12374.4|12372.9|12368.4|12367.5|12377.6|12376.7|12365.8|12364.6|2781
1685415600000|2023-05-30 03:00:00|12368.3|12367.4|12349.5|12348.6|12368.8|12367.9|12344|12342.5|3342
1685419200000|2023-05-30 04:00:00|12349.6|12348.7|12357.6|12356.7|12358.1|12356.9|12347.7|12346.2|2619
1685422800000|2023-05-30 05:00:00|12357.5|12356.6|12332.1|12330.6|12357.9|12357|12328.5|12327|4267
1685426400000|2023-05-30 06:00:00|12332.6|12331.1|12348.6|12347.7|12349.9|12349|12328|12326.5|4547
1685430000000|2023-05-30 07:00:00|12348.1|12347.2|12356.1|12355.2|12356.3|12355.4|12340|12339.1|5751
1685433600000|2023-05-30 08:00:00|12356.2|12355.3|12376.9|12376|12379.2|12378.3|12355|12354.1|4542
1685437200000|2023-05-30 09:00:00|12376.8|12375.9|12415|12414.1|12422|12420.5|12369.1|12367.7|6109
1685440800000|2023-05-30 10:00:00|12414.9|12414|12427.9|12427|12430.3|12429.1|12414.9|12414|4305
1685444400000|2023-05-30 11:00:00|12427.8|12426.9|12434.9|12434|12437.2|12436.3|12419.2|12417.7|4383
1685448000000|2023-05-30 12:00:00|12435.1|12434.2|12424.1|12422.6|12447.1|12446.2|12423.4|12421.9|4510
1685451600000|2023-05-30 13:00:00|12424.2|12422.7|12429.8|12427.3|12440.3|12439.4|12418.8|12417.9|5657
1685455200000|2023-05-30 14:00:00|12429.5|12428|12409.6|12408.7|12432.5|12431.6|12402.5|12401.6|6580
1685458800000|2023-05-30 15:00:00|12409.3|12408.4|12401.9|12401|12412|12411.1|12397.3|12396.4|4280
1685462400000|2023-05-30 16:00:00|12402|12401.1|12398.5|12397.6|12408.3|12407.4|12394.2|12392.7|3617
1685466000000|2023-05-30 17:00:00|12398.4|12397.5|12388|12387.1|12399.2|12398.3|12385.8|12384.7|2909
1685469600000|2023-05-30 18:00:00|12387.9|12387|12392.7|12391.8|12395.2|12394.3|12384.1|12383.2|2449
1685473200000|2023-05-30 19:00:00|12392.6|12391.7|12409.4|12408.5|12409.4|12408.5|12391.1|12390.2|2485
1685476800000|2023-05-30 20:00:00|12408.8|12407.9|12416.8|12410.2|12416.9|12411.9|12405.2|12404.2|1557
1685480400000|2023-05-30 21:00:00|12417.5|12406.9|12417.4|12410.9|12418.7|12411.4|12413.5|12401.6|479
1685484000000|2023-05-30 22:00:00|12416.8|12411.1|12409.4|12407.3|12417.4|12411.1|12407.9|12405.9|1915
1685487600000|2023-05-30 23:00:00|12409.1|12407.6|12413.2|12411.7|12413.7|12412.2|12409|12407.3|1017
1685491200000|2023-05-31 00:00:00|12413.1|12411.6|12423.2|12421.7|12427|12425.5|12405.6|12404.3|2698
1685494800000|2023-05-31 01:00:00|12423|12421.5|12398|12396.5|12423.7|12422.4|12397.6|12396.1|3810
1685498400000|2023-05-31 02:00:00|12398.1|12396.6|12393.8|12392.9|12400.7|12399.2|12391.4|12389.9|3456
1685502000000|2023-05-31 03:00:00|12393.7|12392.8|12389.1|12387.6|12394.5|12393.6|12382.8|12381.3|2437
1685505600000|2023-05-31 04:00:00|12389|12387.5|12393.1|12391.6|12394.3|12393.4|12385.7|12384.3|1978
1685509200000|2023-05-31 05:00:00|12393|12391.5|12398|12396.5|12400.3|12398.8|12381.3|12379.8|4182
1685512800000|2023-05-31 06:00:00|12398.2|12396.7|12376.3|12375.4|12399.3|12397.8|12375.2|12374.3|5025
1685516400000|2023-05-31 07:00:00|12376.2|12375.3|12361.8|12360.9|12378.9|12377.4|12361.1|12360.2|5751
1685520000000|2023-05-31 08:00:00|12362|12361.1|12352.7|12351.8|12365.7|12364.8|12348.6|12347.4|4787
1685523600000|2023-05-31 09:00:00|12352.6|12351.7|12359.7|12358.8|12370.3|12369.4|12350.2|12349.3|3797
1685527200000|2023-05-31 10:00:00|12359.8|12358.9|12367.6|12366.1|12369.5|12368.1|12353.5|12352.6|3351
1685530800000|2023-05-31 11:00:00|12367.5|12366|12361.8|12360.9|12375.4|12374.5|12359.5|12358.5|3286
1685534400000|2023-05-31 12:00:00|12362.2|12361.3|12365|12363.5|12374.9|12374|12362.2|12361.3|3726
1685538000000|2023-05-31 13:00:00|12364.9|12363.4|12398.6|12396|12414|12413.1|12362|12360.5|5803
1685541600000|2023-05-31 14:00:00|12398.5|12395.9|12393.9|12393|12406.3|12404.8|12357.7|12356.2|11667
1685545200000|2023-05-31 15:00:00|12393.8|12392.9|12394.3|12393.4|12414.6|12413.7|12372.2|12371.3|6784
1685548800000|2023-05-31 16:00:00|12394.4|12393.5|12387.1|12386.2|12396.4|12395.5|12376.4|12375.3|4488
1685552400000|2023-05-31 17:00:00|12387.8|12386.9|12419.7|12418.2|12425.2|12424.3|12381.5|12380.6|4939
1685556000000|2023-05-31 18:00:00|12419.8|12418.3|12422.7|12421.8|12437.2|12436.3|12419.2|12417.7|3983
1685559600000|2023-05-31 19:00:00|12422.4|12421.5|12437.4|12435.9|12440.2|12439.1|12416.2|12415.3|3915
1685563200000|2023-05-31 20:00:00|12437.5|12436|12446.8|12436.2|12446.8|12442.9|12435.8|12434.6|2377
1685566800000|2023-05-31 21:00:00|12448.2|12436.3|12442.9|12435.3|12448.2|12439.9|12440.2|12428.3|723
1685570400000|2023-05-31 22:00:00|12443.5|12434.9|12444|12442.5|12445.6|12444.1|12440.3|12434.3|2065
1685574000000|2023-05-31 23:00:00|12443.9|12442.4|12446|12444.5|12450.5|12449|12443.6|12442.1|1485
1685577600000|2023-06-01 00:00:00|12445.8|12444.3|12439.4|12438.5|12449|12447.5|12435.7|12434.2|3232
1685581200000|2023-06-01 01:00:00|12439.5|12438.6|12441.9|12440.4|12444|12442.5|12428.5|12427.1|4297
1685584800000|2023-06-01 02:00:00|12441.8|12440.3|12437.5|12436.6|12443|12441.5|12435.5|12434.2|3488
1685588400000|2023-06-01 03:00:00|12437.6|12436.7|12433|12432.1|12442|12440.5|12431.4|12430|2542
1685592000000|2023-06-01 04:00:00|12433.1|12432.2|12433.2|12432.3|12442.6|12441.4|12430.4|12428.9|1965
1685595600000|2023-06-01 05:00:00|12433.3|12432.4|12426.4|12424.9|12436.8|12435.3|12425.5|12424|3083
1685599200000|2023-06-01 06:00:00|12426.6|12425.1|12440.4|12439.5|12441.9|12440.4|12422.6|12421.6|4426
1685602800000|2023-06-01 07:00:00|12440.2|12439.3|12409|12407.5|12440.9|12439.4|12404.7|12403.2|5489
1685606400000|2023-06-01 08:00:00|12408.6|12407.7|12431.9|12430.4|12433.5|12432.4|12401.6|12400.4|4981
1685610000000|2023-06-01 09:00:00|12432|12430.5|12449.1|12448.2|12449.7|12448.8|12426.2|12425.3|4099
1685613600000|2023-06-01 10:00:00|12449.2|12448.3|12464.7|12463.2|12468.7|12467.2|12448.9|12447.4|3837
1685617200000|2023-06-01 11:00:00|12464.8|12463.3|12475.8|12474.9|12483.2|12482.3|12464.4|12463.3|3823
1685620800000|2023-06-01 12:00:00|12475.7|12474.8|12485.1|12483.6|12487.2|12486.3|12449.3|12445.6|8285
1685624400000|2023-06-01 13:00:00|12485.2|12483.7|12512|12507.9|12512|12510.8|12474.8|12473.9|6571
1685628000000|2023-06-01 14:00:00|12515.5|12509.6|12520.2|12519.3|12527.4|12526.5|12502.7|12501.5|8734
1685631600000|2023-06-01 15:00:00|12520.4|12519.5|12533.6|12532.7|12537.9|12537|12516.7|12515.8|5158
1685635200000|2023-06-01 16:00:00|12533.5|12532.6|12533.8|12532.3|12540.3|12539.4|12530.9|12530|3795
1685638800000|2023-06-01 17:00:00|12533.7|12532.2|12535.7|12534.8|12535.7|12534.8|12528.8|12527.9|2677
1685642400000|2023-06-01 18:00:00|12535.6|12534.7|12526.9|12526|12535.9|12535|12526.8|12525.9|2440
1685646000000|2023-06-01 19:00:00|12526.8|12525.9|12530.8|12529.9|12531.3|12530.1|12522.2|12521.3|2493
1685649600000|2023-06-01 20:00:00|12530.7|12529.8|12531.2|12519.7|12533.6|12530.8|12524.5|12519.7|1151
1685653200000|2023-06-01 21:00:00|12533.1|12521.2|12529.4|12520.5|12535.4|12524.2|12528.2|12518.1|1518
1685656800000|2023-06-01 22:00:00|12529.5|12519.8|12531.3|12529.8|12531.4|12529.9|12521.6|12516.7|1506
1685660400000|2023-06-01 23:00:00|12531.5|12530|12527.3|12525.8|12532.1|12530.6|12523.9|12522.4|1023
1685664000000|2023-06-02 00:00:00|12527.2|12525.7|12526.1|12524.6|12532.4|12530.9|12523.9|12522.4|2588
1685667600000|2023-06-02 01:00:00|12526.2|12524.7|12532.5|12531.6|12535.2|12534.3|12523.8|12522.3|3336
1685671200000|2023-06-02 02:00:00|12532.6|12531.7|12540.7|12539.8|12541|12540.1|12531.5|12530.5|2210
1685674800000|2023-06-02 03:00:00|12540.8|12539.9|12538.7|12537.8|12545.5|12544.1|12533.2|12532.3|2597
1685678400000|2023-06-02 04:00:00|12538.6|12537.7|12530|12529.1|12539.6|12538.5|12528.6|12527.5|1899
1685682000000|2023-06-02 05:00:00|12529.9|12529|12537.7|12536.2|12539|12538.1|12525.5|12524.3|2916
1685685600000|2023-06-02 06:00:00|12538|12536.5|12539.8|12538.9|12544.3|12543.1|12530.3|12529.4|4351
1685689200000|2023-06-02 07:00:00|12539.9|12539|12526.9|12525.4|12541.3|12539.8|12523.2|12522.3|5107
1685692800000|2023-06-02 08:00:00|12526.7|12525.2|12536.7|12535.8|12541.7|12540.8|12522.4|12521.4|4299
1685696400000|2023-06-02 09:00:00|12536.6|12535.7|12533|12531.5|12539.1|12537.7|12527.8|12526.9|3757
1685700000000|2023-06-02 10:00:00|12532.9|12531.4|12528.9|12528|12542.2|12541.3|12525.2|12524.3|3018
1685703600000|2023-06-02 11:00:00|12529|12528.1|12522.6|12521.7|12532.1|12531.2|12519.6|12518.4|2849
1685707200000|2023-06-02 12:00:00|12522.5|12521.6|12514.7|12513.2|12535.1|12530.6|12497.1|12489.3|9450
1685710800000|2023-06-02 13:00:00|12514.8|12513.3|12520.7|12519.8|12536|12535|12512.5|12511.6|8381
1685714400000|2023-06-02 14:00:00|12520.9|12520|12481|12480.1|12526.6|12525.7|12479.1|12478.2|7538
1685718000000|2023-06-02 15:00:00|12481.1|12480.2|12466.8|12465.9|12487.7|12486.8|12457.8|12456.9|4259
1685721600000|2023-06-02 16:00:00|12466.9|12466|12450.2|12449.3|12468|12466.9|12449.8|12448.9|3565
1685725200000|2023-06-02 17:00:00|12450.3|12449.4|12451.8|12450.9|12458.8|12457.9|12448.3|12447.4|2835
1685728800000|2023-06-02 18:00:00|12451.7|12450.8|12453.1|12452.2|12455.7|12454.8|12442|12441.1|2724
1685732400000|2023-06-02 19:00:00|12453.2|12452.3|12450.6|12449.7|12455.1|12454.2|12449.9|12449|2182
1685736000000|2023-06-02 20:00:00|12450.5|12449.6|12457.5|12445.6|12457.7|12453.2|12448.5|12444.3|1827
1685908800000|2023-06-04 20:00:00|12461.8|12445.8|12469.9|12448|12470.3|12448.9|12461.8|12443.6|29
1685912400000|2023-06-04 21:00:00|12467.8|12445.9|12454.7|12442.8|12469.8|12450.5|12454.1|12438.3|455
1685916000000|2023-06-04 22:00:00|12458.1|12446.2|12437.3|12435.8|12459|12447.1|12437.2|12435.7|2113
1685919600000|2023-06-04 23:00:00|12437.2|12435.7|12431.2|12429.7|12439.1|12437.6|12427.9|12426.4|1486
1685923200000|2023-06-05 00:00:00|12431.3|12429.8|12432.1|12431.2|12433.3|12431.9|12427|12425.5|2747
1685926800000|2023-06-05 01:00:00|12432.2|12431.3|12438|12436.5|12440.6|12439.1|12428.2|12427.3|3741
1685930400000|2023-06-05 02:00:00|12437.9|12436.4|12431.9|12431|12439.5|12438|12429.4|12428.5|2459
1685934000000|2023-06-05 03:00:00|12431.8|12430.9|12440.1|12439.2|12440.6|12439.2|12431|12430.1|2103
1685937600000|2023-06-05 04:00:00|12440|12439.1|12433.1|12432.2|12440|12439.1|12427.8|12426.9|1638
1685941200000|2023-06-05 05:00:00|12433.2|12432.3|12431.4|12429.9|12438.5|12437|12426.4|12425.5|2475
1685944800000|2023-06-05 06:00:00|12431.3|12429.8|12408.6|12407.7|12431.3|12429.8|12405.9|12405|4429
1685948400000|2023-06-05 07:00:00|12409.1|12408.2|12399.1|12398.2|12414.5|12413.6|12388.6|12387.7|5658
1685952000000|2023-06-05 08:00:00|12399.2|12398.3|12408.4|12407.5|12413.5|12412.6|12394.2|12392.8|4107
1685955600000|2023-06-05 09:00:00|12408.5|12407.6|12396.2|12395.3|12410|12409.1|12393.5|12392.4|3133
1685959200000|2023-06-05 10:00:00|12396.1|12395.2|12391.9|12391|12396.7|12395.6|12382|12381.1|2962
1685962800000|2023-06-05 11:00:00|12391.6|12390.7|12384|12383.1|12393.4|12392.5|12377.9|12377|3157
1685966400000|2023-06-05 12:00:00|12384.1|12383.2|12376.4|12375.5|12389.5|12388.6|12369|12368.1|3835
1685970000000|2023-06-05 13:00:00|12376.5|12375.6|12384.2|12378.5|12391.5|12390.6|12374|12373.1|5047
1685973600000|2023-06-05 14:00:00|12391|12384.6|12409|12408.1|12432.9|12432|12391|12384.6|10026
1685977200000|2023-06-05 15:00:00|12409.1|12408.2|12438.7|12437.8|12439|12438.1|12408.7|12407.8|4717
1685980800000|2023-06-05 16:00:00|12438.6|12437.7|12436|12435.1|12444.2|12443.2|12433.9|12433|2674
1685984400000|2023-06-05 17:00:00|12436.1|12435.2|12433|12432.1|12437.1|12436.2|12428.1|12427.2|2372
1685988000000|2023-06-05 18:00:00|12432.9|12432|12435|12434.1|12437.9|12437|12427.7|12426.7|2956
1685991600000|2023-06-05 19:00:00|12435.1|12434.2|12432|12431.1|12437.9|12437|12429.9|12428.6|2437
1685995200000|2023-06-05 20:00:00|12432.1|12431.2|12443|12431.4|12443.4|12434.3|12430.8|12429.8|1104
1685998800000|2023-06-05 21:00:00|12442|12430.1|12436.5|12429.2|12442|12430.4|12434.2|12422.3|1175
1686002400000|2023-06-05 22:00:00|12438.4|12428.6|12435.5|12434|12439.2|12435.6|12432.8|12427.6|1035
1686006000000|2023-06-05 23:00:00|12435.4|12433.9|12433.1|12431.6|12435.9|12434.4|12429.7|12428.2|1084
1686009600000|2023-06-06 00:00:00|12432.9|12431.4|12435.5|12434|12438|12436.5|12432.1|12430.6|1405
1686013200000|2023-06-06 01:00:00|12435.6|12434.1|12438.5|12437.6|12442.2|12441|12433.3|12431.8|2622
1686016800000|2023-06-06 02:00:00|12438.6|12437.7|12445.8|12444.3|12452|12450.5|12438.5|12437.3|2440
1686020400000|2023-06-06 03:00:00|12445.9|12444.4|12442.1|12440.6|12448.5|12447|12440.6|12439.1|1999
1686024000000|2023-06-06 04:00:00|12442.2|12440.7|12450.9|12449.4|12451.8|12450.3|12441.7|12440.2|2536
1686027600000|2023-06-06 05:00:00|12451|12449.5|12446.8|12445.3|12459.6|12458.3|12439|12437.7|2660
1686031200000|2023-06-06 06:00:00|12446.9|12445.4|12441.9|12440.4|12453.3|12451.8|12437.4|12435.9|4620
1686034800000|2023-06-06 07:00:00|12441.8|12440.3|12434.1|12433.2|12448.2|12447.3|12426.1|12425.2|6353
1686038400000|2023-06-06 08:00:00|12434.2|12433.3|12422|12420.5|12439.8|12438.3|12420.1|12418.6|4865
1686042000000|2023-06-06 09:00:00|12422.2|12420.7|12406.7|12405.2|12425.1|12423.6|12403.1|12401.6|3573
1686045600000|2023-06-06 10:00:00|12406.6|12405.1|12415.6|12414.1|12417|12415.5|12403.3|12401.8|3271
1686049200000|2023-06-06 11:00:00|12415.5|12414|12401.1|12400.2|12418.3|12416.8|12400.6|12399.7|2633
1686052800000|2023-06-06 12:00:00|12401|12400.1|12401.4|12400.5|12408.1|12407.2|12392.3|12391.4|4152
1686056400000|2023-06-06 13:00:00|12401.3|12400.4|12397.8|12396.3|12408.1|12407.2|12395.3|12394.4|4874
1686060000000|2023-06-06 14:00:00|12397.5|12396.6|12408.3|12407.4|12415.1|12414|12396.3|12395.3|4999
1686063600000|2023-06-06 15:00:00|12408.2|12407.3|12416.8|12415.9|12424.4|12423.4|12406.1|12405.2|3935
1686067200000|2023-06-06 16:00:00|12416.6|12415.7|12427.3|12426.4|12429.7|12428.2|12413.9|12412.9|2837
1686070800000|2023-06-06 17:00:00|12427.4|12426.5|12421.8|12420.9|12428.1|12427.2|12420.2|12419|2346
1686074400000|2023-06-06 18:00:00|12421.7|12420.8|12430.3|12429.4|12431.2|12430.3|12419.1|12418.2|2351
1686078000000|2023-06-06 19:00:00|12430.4|12429.5|12426|12425.1|12431.7|12430.8|12424.5|12423.6|1658
1686081600000|2023-06-06 20:00:00|12426.1|12425.2|12427.6|12421.5|12427.7|12426.1|12423|12420.2|1018
1686085200000|2023-06-06 21:00:00|12428.3|12419.9|12424.3|12416|12434.3|12422.4|12424.2|12412.3|370
1686088800000|2023-06-06 22:00:00|12424.5|12416.6|12425.4|12423.9|12426.6|12425.1|12424.3|12416.1|765
1686092400000|2023-06-06 23:00:00|12425.3|12423.8|12430.1|12428.6|12430.8|12429.3|12423.6|12422.1|903
1686096000000|2023-06-07 00:00:00|12430.2|12428.7|12432.3|12430.8|12438.9|12437.4|12429.9|12428.4|1760
1686099600000|2023-06-07 01:00:00|12432.4|12430.9|12428.4|12426.9|12434.3|12432.8|12424|12422.9|2536
1686103200000|2023-06-07 02:00:00|12428.5|12427|12426.1|12424.6|12428.7|12427.2|12418.2|12416.7|2151
1686106800000|2023-06-07 03:00:00|12426.2|12424.7|12426|12424.5|12427.9|12426.4|12422.5|12421|1631
1686110400000|2023-06-07 04:00:00|12425.8|12424.3|12423.9|12423|12430.8|12429.6|12423.2|12421.7|1229
1686114000000|2023-06-07 05:00:00|12424|12423.1|12419|12417.5|12424|12423.1|12416.8|12415.3|1987
1686117600000|2023-06-07 06:00:00|12417.9|12416.4|12406.4|12405.5|12419.3|12417.9|12403.5|12402.4|3384
1686121200000|2023-06-07 07:00:00|12406.3|12405.4|12411.8|12410.3|12411.9|12411|12395.8|12394.3|4205
1686124800000|2023-06-07 08:00:00|12411.9|12410.4|12439.8|12438.9|12440.4|12438.9|12407.8|12406.3|3536
1686128400000|2023-06-07 09:00:00|12440|12439.1|12448|12447.1|12449|12448.1|12431.6|12430.4|3517
1686132000000|2023-06-07 10:00:00|12447.9|12447|12455.4|12454.5|12460.8|12459.3|12440.7|12439.4|3728
1686135600000|2023-06-07 11:00:00|12455.5|12454.6|12471.7|12470.8|12472.5|12471.6|12450.6|12449.7|3975
1686139200000|2023-06-07 12:00:00|12471.6|12470.7|12464.7|12463.8|12471.9|12471|12453.2|12452.3|4224
1686142800000|2023-06-07 13:00:00|12464.8|12463.9|12499.2|12498.3|12500.2|12499.3|12454.7|12453.6|5901
1686146400000|2023-06-07 14:00:00|12499.4|12498.5|12461.5|12460.6|12500.8|12499.7|12459.6|12458.7|8962
1686150000000|2023-06-07 15:00:00|12461.7|12460.8|12448.7|12447.8|12466.2|12465.3|12445.7|12444.8|4837
1686153600000|2023-06-07 16:00:00|12448.9|12448|12434.5|12433.6|12455.8|12454.9|12432.7|12431.7|3543
1686157200000|2023-06-07 17:00:00|12434.6|12433.7|12443|12441.5|12445.4|12444.2|12427.8|12426.7|3049
1686160800000|2023-06-07 18:00:00|12442.9|12441.4|12441.1|12439.6|12447|12446.1|12437.4|12436.2|2560
1686164400000|2023-06-07 19:00:00|12441.4|12439.9|12430.7|12429.8|12444.9|12444|12430.7|12429.8|2542
1686168000000|2023-06-07 20:00:00|12430.8|12429.9|12440.1|12435.2|12440.9|12439.7|12430.8|12429.9|1563
1686171600000|2023-06-07 21:00:00|12441.4|12433.2|12443.8|12436|12445.4|12437.4|12440.7|12428.8|431
1686175200000|2023-06-07 22:00:00|12444.4|12436.5|12438.6|12437.1|12444.7|12440.5|12438.3|12435.4|1303
1686178800000|2023-06-07 23:00:00|12438.5|12437|12445.4|12443.9|12446|12444.5|12437.5|12436|825
1686182400000|2023-06-08 00:00:00|12445.8|12444.3|12450|12448.5|12451.6|12450.1|12443.7|12442.2|1733
1686186000000|2023-06-08 01:00:00|12449.9|12448.4|12448.8|12447.3|12452.8|12451.3|12443.2|12441.7|2330
1686189600000|2023-06-08 02:00:00|12449.1|12447.6|12450.3|12448.8|12452.7|12451.2|12446.8|12445.3|2044
1686193200000|2023-06-08 03:00:00|12450.2|12448.7|12449.8|12448.3|12453.4|12451.9|12448.7|12447.2|2024
1686196800000|2023-06-08 04:00:00|12449.9|12448.4|12454.4|12452.9|12454.9|12454|12446.5|12445|1408
1686200400000|2023-06-08 05:00:00|12454.5|12453|12446.1|12444.6|12462.5|12461|12443.4|12441.9|2088
1686204000000|2023-06-08 06:00:00|12445.8|12444.9|12447.3|12446.4|12458|12456.5|12442|12441|4142
1686207600000|2023-06-08 07:00:00|12447.5|12446.6|12457.3|12456.4|12459.6|12458.1|12444.4|12443.5|4970
1686211200000|2023-06-08 08:00:00|12457.6|12456.1|12478.6|12477.7|12479.8|12478.3|12454.2|12452.7|3376
1686214800000|2023-06-08 09:00:00|12478.1|12477.2|12459.4|12457.9|12481.9|12480.8|12457|12456.1|3246
1686218400000|2023-06-08 10:00:00|12459.6|12458.1|12465.2|12464.3|12467.6|12466.3|12457.4|12456.5|2441
1686222000000|2023-06-08 11:00:00|12465.3|12464.4|12467.1|12466.2|12472.3|12471.3|12454.3|12452.8|3501
1686225600000|2023-06-08 12:00:00|12467.2|12466.3|12483.7|12482.8|12498|12497|12466|12465.1|7143
1686229200000|2023-06-08 13:00:00|12484|12482.5|12515|12514.1|12524.2|12523.3|12481.7|12480.3|6743
1686232800000|2023-06-08 14:00:00|12515.1|12514.2|12534.4|12533.5|12543.1|12542.2|12513.3|12512.4|6351
1686236400000|2023-06-08 15:00:00|12534.3|12533.4|12545.2|12544.3|12558.3|12557.4|12531.7|12530.5|4954
1686240000000|2023-06-08 16:00:00|12545.5|12544.6|12554.8|12553.3|12555.2|12554.1|12540.8|12539.9|3547
1686243600000|2023-06-08 17:00:00|12554.7|12553.2|12551.1|12550.2|12558.5|12557.6|12548.2|12547.3|2511
1686247200000|2023-06-08 18:00:00|12551.2|12550.3|12557.1|12556.2|12557.6|12556.7|12550.1|12549.2|2205
1686250800000|2023-06-08 19:00:00|12557|12556.1|12557.5|12556.6|12559.2|12558.3|12550.8|12549.9|2320
1686254400000|2023-06-08 20:00:00|12557.4|12556.5|12562.7|12557.2|12562.9|12560.4|12557.3|12556.3|1378
1686258000000|2023-06-08 21:00:00|12563.3|12554.8|12562.1|12554.6|12565.7|12555.9|12561.2|12549.3|543
1686261600000|2023-06-08 22:00:00|12562.7|12555|12561.5|12560|12564.1|12560.1|12558.8|12554.8|1101
1686265200000|2023-06-08 23:00:00|12561.6|12560.1|12558.9|12557.4|12564.4|12562.9|12558.8|12557.3|703
1686268800000|2023-06-09 00:00:00|12559|12557.5|12555.8|12554.3|12562.9|12561.4|12555.3|12553.8|1697
1686272400000|2023-06-09 01:00:00|12555.7|12554.2|12554.4|12552.9|12558.1|12556.6|12552.5|12551|2362
1686276000000|2023-06-09 02:00:00|12554.5|12553|12551.8|12550.3|12555|12553.5|12549.2|12547.7|1986
1686279600000|2023-06-09 03:00:00|12551.9|12550.4|12548.5|12547|12555.9|12554.4|12547.9|12546.4|1730
1686283200000|2023-06-09 04:00:00|12548.4|12546.9|12546.3|12544.8|12549.8|12548.3|12545.8|12544.5|1655
1686286800000|2023-06-09 05:00:00|12546.4|12544.9|12552.5|12551.6|12558.6|12557.7|12545.7|12544.4|1855
1686290400000|2023-06-09 06:00:00|12552.7|12551.8|12558.6|12557.7|12568.7|12567.2|12550.3|12549.1|3203
1686294000000|2023-06-09 07:00:00|12558.7|12557.8|12551.2|12549.7|12561|12559.5|12542.6|12541.6|4696
1686297600000|2023-06-09 08:00:00|12551.3|12549.8|12542.9|12542|12551.3|12549.9|12534.9|12533.7|3796
1686301200000|2023-06-09 09:00:00|12543|12542.1|12539|12537.5|12548.7|12547.5|12536.7|12535.8|3140
1686304800000|2023-06-09 10:00:00|12538.9|12537.4|12546.7|12545.8|12552.1|12550.6|12537.7|12536.8|3133
1686308400000|2023-06-09 11:00:00|12546.9|12546|12565.6|12564.7|12570.7|12569.2|12544.4|12543.5|3597
1686312000000|2023-06-09 12:00:00|12565.8|12564.9|12569.3|12567.8|12579.8|12578.3|12560.9|12560|6075
1686315600000|2023-06-09 13:00:00|12569.2|12567.7|12576.2|12575.3|12587.9|12586.4|12563.6|12562.1|5788
1686319200000|2023-06-09 14:00:00|12576.1|12575.2|12580.4|12579.5|12590.9|12589.9|12573.3|12572.4|5193
1686322800000|2023-06-09 15:00:00|12580.1|12579.2|12579|12577.5|12588.1|12587.2|12576|12575.1|4141
1686326400000|2023-06-09 16:00:00|12578.5|12577.6|12583|12581.5|12585.1|12583.9|12574.9|12573.4|2846
1686330000000|2023-06-09 17:00:00|12582.9|12581.4|12576.1|12574.6|12583.8|12582.9|12573.9|12572.4|1831
1686333600000|2023-06-09 18:00:00|12576.2|12574.7|12576.7|12575.8|12579.9|12578.6|12572.7|12571.5|1911
1686337200000|2023-06-09 19:00:00|12576.6|12575.7|12577.7|12576.8|12578.3|12576.9|12573.5|12572.6|1646
1686340800000|2023-06-09 20:00:00|12577.6|12576.7|12581.6|12579.2|12584.5|12580.4|12577.4|12575.9|1686
1686513600000|2023-06-11 20:00:00|12579.2|12558.2|12575.3|12553.4|12588.2|12566.8|12574.1|12552.2|46
1686517200000|2023-06-11 21:00:00|12575.4|12553.5|12588.4|12576.5|12590.2|12578.6|12574.4|12552.5|1334
1686520800000|2023-06-11 22:00:00|12588|12576.1|12576.4|12574.9|12588|12578.4|12575.5|12572.9|1415
1686524400000|2023-06-11 23:00:00|12576.5|12575|12580.6|12579.1|12582.2|12580.7|12575.8|12574.3|794
1686528000000|2023-06-12 00:00:00|12580.7|12579.2|12576.5|12575.6|12581.2|12579.7|12574.9|12573.7|1571
1686531600000|2023-06-12 01:00:00|12576.3|12575.4|12569.3|12567.8|12577.5|12576|12569|12567.5|2181
1686535200000|2023-06-12 02:00:00|12569.4|12567.9|12569.8|12568.3|12572.1|12571.2|12565.7|12564.5|1551
1686538800000|2023-06-12 03:00:00|12569.7|12568.2|12571.6|12570.7|12573|12571.8|12568.2|12566.7|1561
1686542400000|2023-06-12 04:00:00|12571.5|12570.6|12571|12569.5|12575.4|12573.9|12567.3|12565.8|1590
1686546000000|2023-06-12 05:00:00|12570.7|12569.2|12573.9|12573|12576.2|12574.9|12570.1|12568.6|2292
1686549600000|2023-06-12 06:00:00|12574|12573.1|12575.5|12574.6|12581|12580.1|12571.6|12570.7|2942
1686553200000|2023-06-12 07:00:00|12575.3|12574.4|12590|12589.1|12594|12593.1|12570.6|12569.4|4541
1686556800000|2023-06-12 08:00:00|12589.9|12589|12592|12590.5|12597.5|12596|12586.7|12585.5|3999
1686560400000|2023-06-12 09:00:00|12592.2|12590.7|12595.6|12594.7|12600.3|12598.8|12585.4|12584.5|4077
1686564000000|2023-06-12 10:00:00|12595.7|12594.8|12576.7|12575.8|12597|12595.9|12574.7|12573.2|3883
1686567600000|2023-06-12 11:00:00|12576.6|12575.7|12563.6|12562.7|12581.1|12580.2|12560.4|12559.5|2957
1686571200000|2023-06-12 12:00:00|12563.7|12562.8|12551.7|12550.8|12571.4|12570.5|12551.6|12550.7|3872
1686574800000|2023-06-12 13:00:00|12551.8|12550.9|12523.1|12522.2|12556.1|12555.2|12518.3|12517.4|5520
1686578400000|2023-06-12 14:00:00|12523|12522.1|12509.8|12508.9|12529.9|12529|12505.9|12505|6087
1686582000000|2023-06-12 15:00:00|12510.1|12509.2|12489.3|12488.4|12512.8|12511.9|12487.5|12486.6|4177
1686585600000|2023-06-12 16:00:00|12489.4|12488.5|12494.9|12494|12500.2|12499.3|12488.9|12488|3518
1686589200000|2023-06-12 17:00:00|12495|12494.1|12504.1|12503.2|12504.3|12503.4|12493|12492.1|2770
1686592800000|2023-06-12 18:00:00|12504|12503.1|12505.3|12504.4|12508.2|12507.3|12499.1|12498.2|2415
1686596400000|2023-06-12 19:00:00|12505.5|12504.6|12511.9|12511|12513.6|12512.3|12505.1|12504.2|2232
1686600000000|2023-06-12 20:00:00|12512|12511.1|12517.5|12505.6|12517.8|12513.2|12508.9|12503.5|1247
1686603600000|2023-06-12 21:00:00|12515.5|12503.6|12518.7|12510.8|12522.9|12511|12515.5|12503.6|1173
1686607200000|2023-06-12 22:00:00|12519|12510.5|12513.1|12511.6|12519.2|12512.2|12510.7|12508.9|1365
1686610800000|2023-06-12 23:00:00|12513|12511.5|12515.6|12514.1|12518.2|12516.7|12512.4|12510.9|906
1686614400000|2023-06-13 00:00:00|12515.5|12514|12518.4|12517.5|12521.7|12520.6|12514.3|12512.8|1960
1686618000000|2023-06-13 01:00:00|12518.3|12517.4|12518.5|12517.6|12523.5|12522.1|12515.2|12513.7|2689
1686621600000|2023-06-13 02:00:00|12518.8|12517.3|12525.4|12523.9|12526.6|12525.1|12517.2|12515.9|1927
1686625200000|2023-06-13 03:00:00|12525.5|12524|12533.9|12533|12536.1|12535.2|12525.1|12523.6|1861
1686628800000|2023-06-13 04:00:00|12533.8|12532.9|12532.3|12531.4|12533.9|12533|12528.9|12527.6|1292
1686632400000|2023-06-13 05:00:00|12532.4|12531.5|12532.6|12528.8|12540.8|12539.3|12529|12526.4|2316
1686636000000|2023-06-13 06:00:00|12532.7|12527.4|12563.6|12562.1|12568|12566.1|12530.3|12527.4|6292
1686639600000|2023-06-13 07:00:00|12563.7|12562.2|12566|12565.1|12577.4|12576.5|12559.9|12558.4|5063
1686643200000|2023-06-13 08:00:00|12565.9|12565|12566|12565.1|12569|12567.6|12554.9|12553.4|4438
1686646800000|2023-06-13 09:00:00|12565.9|12565|12567.9|12566.4|12572.3|12571.4|12556.9|12555.4|3969
1686650400000|2023-06-13 10:00:00|12567.3|12565.8|12569.6|12568.7|12576.6|12575.7|12565.1|12563.8|3464
1686654000000|2023-06-13 11:00:00|12569.7|12568.8|12572.6|12571.7|12575.9|12575|12565.5|12564|3156
1686657600000|2023-06-13 12:00:00|12572.7|12571.8|12595.3|12593.8|12606.5|12605|12569.6|12564.1|10129
1686661200000|2023-06-13 13:00:00|12595.2|12593.7|12586.5|12585|12602.7|12601.2|12573.2|12571.7|8405
1686664800000|2023-06-13 14:00:00|12586.4|12584.9|12605.4|12603.9|12607.2|12605.7|12574.3|12572.8|7242
1686668400000|2023-06-13 15:00:00|12605.5|12604|12610.8|12609.3|12622|12620.5|12601.8|12600.3|5803
1686672000000|2023-06-13 16:00:00|12610.9|12609.4|12623.9|12622.4|12625.5|12624|12609.4|12607.9|3915
1686675600000|2023-06-13 17:00:00|12623.6|12622.1|12606.1|12604.6|12625.1|12623.6|12604|12602.5|3386
1686679200000|2023-06-13 18:00:00|12606.2|12604.7|12602.7|12601.8|12607.2|12605.7|12593.7|12592.5|3338
1686682800000|2023-06-13 19:00:00|12602.8|12601.9|12609|12608.1|12611.1|12610.2|12597.6|12596.7|2666
1686686400000|2023-06-13 20:00:00|12608.9|12608|12614.5|12609.2|12614.7|12611.3|12607.8|12606.9|1052
1686690000000|2023-06-13 21:00:00|12615.5|12609|12617.8|12607.3|12620.7|12609.1|12614|12602.6|762
1686693600000|2023-06-13 22:00:00|12618|12606.7|12611.4|12609.1|12618.1|12611.4|12609.3|12605.8|1502
1686697200000|2023-06-13 23:00:00|12611.3|12609.2|12607.4|12605.9|12612.1|12610.6|12604.7|12603.2|889
1686700800000|2023-06-14 00:00:00|12607.3|12605.8|12609.2|12608.3|12611.1|12609.6|12602|12600.8|2143
1686704400000|2023-06-14 01:00:00|12609.3|12608.4|12616.3|12614.8|12618.3|12616.8|12608.9|12607.5|2222
1686708000000|2023-06-14 02:00:00|12616.2|12614.7|12615.4|12614.5|12616.8|12615.3|12611.5|12610|1902
1686711600000|2023-06-14 03:00:00|12615.3|12614.4|12613.8|12612.3|12616.6|12615.3|12612.1|12610.6|1643
1686715200000|2023-06-14 04:00:00|12613.7|12612.2|12613.1|12611.6|12615.7|12614.2|12606.3|12604.8|1731
1686718800000|2023-06-14 05:00:00|12613.2|12611.7|12607.9|12598.6|12614.9|12613.5|12601.7|12598|2936
1686722400000|2023-06-14 06:00:00|12607.7|12598.8|12607.7|12606.2|12613.9|12613|12602.6|12596.9|3468
1686726000000|2023-06-14 07:00:00|12607.8|12606.3|12619.9|12618.4|12622.5|12621.3|12602.2|12600.7|3981
1686729600000|2023-06-14 08:00:00|12620|12618.5|12635.4|12633.9|12638.1|12637.2|12615.3|12613.9|3049
1686733200000|2023-06-14 09:00:00|12635.3|12633.8|12646.9|12646|12647.3|12646.1|12632.9|12631.7|3173
1686736800000|2023-06-14 10:00:00|12647|12646.1|12640.2|12638.7|12650.1|12649.2|12640.1|12638.7|2905
1686740400000|2023-06-14 11:00:00|12640.1|12638.6|12648.4|12647.5|12649.9|12649|12638|12637.1|2764
1686744000000|2023-06-14 12:00:00|12648.3|12647.4|12675.2|12674.3|12679.4|12677.9|12647.3|12646.4|5358
1686747600000|2023-06-14 13:00:00|12675.4|12673.9|12684.2|12683.3|12693|12692.1|12671.9|12671|5173
1686751200000|2023-06-14 14:00:00|12684.3|12683.4|12696.3|12695.4|12699.6|12698.7|12680.1|12679.2|4055
1686754800000|2023-06-14 15:00:00|12696.1|12695.2|12694.9|12694|12698.2|12697.3|12688.2|12686.7|3366
1686758400000|2023-06-14 16:00:00|12694.8|12693.9|12695.5|12694.6|12699.1|12698.2|12690|12689.1|2855
1686762000000|2023-06-14 17:00:00|12695.6|12694.7|12686.2|12675.2|12695.6|12694.7|12684.3|12675.2|3058
1686765600000|2023-06-14 18:00:00|12685.7|12674.7|12670.2|12668.7|12689.4|12684.3|12627.9|12625.9|17865
1686769200000|2023-06-14 19:00:00|12669.5|12668|12659.3|12657.8|12680.9|12679.4|12654.9|12653.4|8885
1686772800000|2023-06-14 20:00:00|12658.9|12657.4|12670.5|12658.6|12670.5|12664.1|12657.4|12655.9|2375
1686776400000|2023-06-14 21:00:00|12672.3|12660.4|12669.1|12657.2|12673.7|12661.8|12666.1|12654.2|341
1686780000000|2023-06-14 22:00:00|12669.5|12657.6|12662.4|12660.1|12670|12663.9|12660.6|12656.9|1131
1686783600000|2023-06-14 23:00:00|12662.3|12660|12671.6|12670.1|12671.6|12670.1|12661.4|12659.9|707
1686787200000|2023-06-15 00:00:00|12671.7|12670.2|12660|12658.5|12674.9|12673.4|12657|12655.9|1551
1686790800000|2023-06-15 01:00:00|12659.9|12658.4|12636.5|12635|12660.8|12659.3|12635.2|12633.3|3169
1686794400000|2023-06-15 02:00:00|12636.4|12634.9|12635.4|12633.9|12642.8|12641.3|12630.6|12629.1|2514
1686798000000|2023-06-15 03:00:00|12635.2|12633.7|12645|12643.5|12645.1|12643.6|12634.6|12633.1|1945
1686801600000|2023-06-15 04:00:00|12645.1|12643.6|12638.7|12637.2|12645.3|12643.8|12636.1|12634.9|1891
1686805200000|2023-06-15 05:00:00|12638.6|12637.1|12651|12649.5|12657.1|12655.6|12632.7|12631.2|2802
1686808800000|2023-06-15 06:00:00|12651.1|12649.6|12649|12647.5|12658.8|12657.3|12636.9|12635.4|4275
1686812400000|2023-06-15 07:00:00|12649.1|12647.6|12655.7|12654.2|12657.9|12656.4|12640.1|12639|3976
1686816000000|2023-06-15 08:00:00|12655.6|12654.1|12661.9|12660.4|12673.1|12672|12652.7|12651.7|3107
1686819600000|2023-06-15 09:00:00|12662|12660.5|12662.9|12661.4|12667.7|12666.5|12654.4|12653.5|3157
1686823200000|2023-06-15 10:00:00|12662.8|12661.3|12667.7|12666.8|12670.5|12669.5|12649.4|12648.4|3018
1686826800000|2023-06-15 11:00:00|12667.8|12666.9|12644.6|12643.1|12670.3|12669.4|12644.3|12643.1|3311
1686830400000|2023-06-15 12:00:00|12644.3|12642.8|12668.9|12667.4|12670.5|12669|12641.3|12638|8473
1686834000000|2023-06-15 13:00:00|12668.7|12667.2|12721.4|12719.9|12723.2|12722.3|12663.6|12662.7|7333
1686837600000|2023-06-15 14:00:00|12721.2|12719.7|12743.7|12742.8|12751.2|12750.3|12720.7|12719.5|6126
1686841200000|2023-06-15 15:00:00|12743.6|12742.7|12760.3|12759.4|12766.3|12764.8|12736.3|12735.2|3912
1686844800000|2023-06-15 16:00:00|12760.2|12759.3|12774.6|12773.7|12777.1|12775.6|12759.6|12758.5|3199
1686848400000|2023-06-15 17:00:00|12774.2|12773.3|12773.5|12772.6|12782.8|12781.8|12768.2|12767.3|2612
1686852000000|2023-06-15 18:00:00|12773.6|12772.7|12782.2|12781.3|12784.2|12783.3|12772.8|12771.9|2071
1686855600000|2023-06-15 19:00:00|12782.1|12781.2|12784.7|12783.8|12786.3|12785.4|12778.1|12777.2|2388
1686859200000|2023-06-15 20:00:00|12784.8|12783.9|12787.9|12780.2|12788.2|12784.6|12782.4|12779|1333
1686862800000|2023-06-15 21:00:00|12788.3|12778|12785.5|12779.2|12792.5|12780.6|12785.4|12776.2|1565
1686866400000|2023-06-15 22:00:00|12785.7|12779.4|12788.4|12786.9|12789.1|12787|12785.1|12776.3|1368
1686870000000|2023-06-15 23:00:00|12788.3|12786.8|12785.7|12784.2|12791.8|12790|12785.6|12784|1098
1686873600000|2023-06-16 00:00:00|12785.8|12784.3|12782.7|12781.2|12794|12792.5|12781.4|12779.9|1482
1686877200000|2023-06-16 01:00:00|12782.6|12781.1|12782.1|12780.6|12789.3|12787.8|12779.1|12777|2091
1686880800000|2023-06-16 02:00:00|12781.7|12780.2|12770.7|12769.2|12784|12782.5|12769.2|12767.7|2670
1686884400000|2023-06-16 03:00:00|12770.6|12769.1|12776.6|12775.1|12781|12779.5|12770.6|12769.1|1801
1686888000000|2023-06-16 04:00:00|12776.5|12775|12780.5|12779|12782.7|12781.2|12774.4|12772.9|1929
1686891600000|2023-06-16 05:00:00|12780.4|12778.9|12787.8|12786.3|12791.4|12789.9|12778.4|12777.2|2379
1686895200000|2023-06-16 06:00:00|12787.5|12786|12802|12800.5|12818.9|12817.4|12786.5|12785|4604
1686898800000|2023-06-16 07:00:00|12801.8|12800.3|12788.3|12786.8|12806.1|12804.6|12782.1|12780.6|5199
1686902400000|2023-06-16 08:00:00|12788|12787.1|12796.9|12795.4|12798.3|12796.8|12782.1|12781.2|4304
1686906000000|2023-06-16 09:00:00|12796.8|12795.3|12795.4|12793.9|12799.1|12797.6|12785|12783.5|3571
1686909600000|2023-06-16 10:00:00|12795.3|12793.8|12790.8|12789.3|12797.8|12796.9|12787.1|12785.7|2897
1686913200000|2023-06-16 11:00:00|12790.9|12789.4|12825.2|12824.3|12826.2|12825.3|12790.6|12789.3|3074
1686916800000|2023-06-16 12:00:00|12825.3|12824.4|12816.2|12815.3|12848.8|12847.9|12815.3|12814|4605
1686920400000|2023-06-16 13:00:00|12816.1|12815.2|12837.3|12826.3|12840.7|12839.2|12807|12805.5|5528
1686924000000|2023-06-16 14:00:00|12837.1|12827.7|12812|12811.1|12848.2|12846.7|12804.7|12803.2|9209
1686927600000|2023-06-16 15:00:00|12811.9|12811|12814.9|12814|12824.6|12823.7|12805.3|12803.8|5456
1686931200000|2023-06-16 16:00:00|12814.8|12813.9|12827.9|12826.4|12827.9|12826.4|12813.9|12812.6|3336
1686934800000|2023-06-16 17:00:00|12827.8|12826.3|12834|12832.5|12835.9|12834.4|12825.4|12824.5|3185
1686938400000|2023-06-16 18:00:00|12833.9|12832.4|12834.4|12832.9|12836.2|12834.7|12828.4|12826.9|3111
1686942000000|2023-06-16 19:00:00|12834.3|12832.8|12821.2|12820.3|12834.7|12833.2|12820.8|12819.3|3462
1686945600000|2023-06-16 20:00:00|12821.6|12820.1|12826.1|12814.2|12828.8|12825.1|12820.8|12812.6|1796
1687118400000|2023-06-18 20:00:00|12829.3|12808.3|12827.1|12810.5|12837.5|12816.5|12826.6|12808.3|50
1687122000000|2023-06-18 21:00:00|12829.2|12813.7|12832.4|12823.6|12834.7|12824.6|12824.9|12803.3|660
1687125600000|2023-06-18 22:00:00|12832.7|12824.3|12831.9|12829.7|12835.2|12832.4|12827.1|12823.8|1791
1687129200000|2023-06-18 23:00:00|12831.6|12830.1|12832|12830.5|12833.5|12832|12826.9|12825.4|1472
1687132800000|2023-06-19 00:00:00|12831.9|12830.4|12821.6|12820.7|12837.9|12836.4|12819|12817.5|2488
1687136400000|2023-06-19 01:00:00|12821.5|12820.6|12818.9|12817.4|12826.2|12824.9|12814.9|12813.4|3119
1687140000000|2023-06-19 02:00:00|12818.6|12817.1|12818.6|12817.1|12823|12822.1|12817.3|12816|2166
1687143600000|2023-06-19 03:00:00|12818.5|12817|12817.6|12816.1|12819.4|12818.4|12812.7|12811.2|2236
1687147200000|2023-06-19 04:00:00|12817.9|12816.4|12814.3|12812.8|12817.9|12816.5|12811.2|12809.9|1987
1687150800000|2023-06-19 05:00:00|12814.2|12812.7|12823.3|12821.8|12827.2|12826.3|12811.7|12810.8|2624
1687154400000|2023-06-19 06:00:00|12823.2|12821.7|12818.3|12817.4|12829.6|12828.4|12810.2|12808.7|3809
1687158000000|2023-06-19 07:00:00|12818.4|12817.5|12814.3|12812.8|12831.4|12829.9|12810.7|12809.7|5226
1687161600000|2023-06-19 08:00:00|12814.2|12812.7|12818.8|12817.3|12824|12822.5|12809|12807.6|4661
1687165200000|2023-06-19 09:00:00|12818.6|12817.1|12805.5|12804.6|12821|12819.5|12804.3|12802.8|3571
1687168800000|2023-06-19 10:00:00|12805.6|12804.7|12807.4|12806.5|12814.8|12813.3|12802.6|12801.7|3304
1687172400000|2023-06-19 11:00:00|12808.3|12806.8|12811.7|12810.2|12817|12815.5|12805.8|12804.9|2669
1687176000000|2023-06-19 12:00:00|12811.8|12810.3|12809.3|12808.4|12814.5|12813|12805.3|12803.8|3184
1687179600000|2023-06-19 13:00:00|12808.9|12808|12798.1|12797.2|12813.8|12812.3|12795.6|12794.7|3136
1687183200000|2023-06-19 14:00:00|12798.2|12797.3|12796.8|12795.9|12804.7|12803.2|12785.6|12784.1|3659
1687186800000|2023-06-19 15:00:00|12796.7|12795.8|12794.1|12792.6|12803.3|12801.8|12793|12791.5|2100
1687190400000|2023-06-19 16:00:00|12794|12792.5|12774.6|12773.1|12798.1|12796.8|12771.5|12770|2269
1687194000000|2023-06-19 17:00:00|12774.5|12773|12779.9|12779|12783.1|12781.6|12774.2|12772.7|871
1687197600000|2023-06-19 18:00:00|12779.8|12778.9|12781.2|12779.7|12784.4|12782.9|12779.8|12778.3|875
1687201200000|2023-06-19 19:00:00|12781.3|12779.8|12781.2|12779.7|12782.8|12781.3|12780.2|12778.7|764
1687204800000|2023-06-19 20:00:00|12781.3|12779.8|12797.4|12787.5|12798.7|12791.8|12777.1|12775.6|1002
1687208400000|2023-06-19 21:00:00|12797.6|12785.7|12798.5|12793|12805.4|12796|12791.7|12779.8|2855
1687212000000|2023-06-19 22:00:00|12798.4|12792.1|12798.9|12797.4|12807.8|12805.5|12795.9|12791.5|1667
1687215600000|2023-06-19 23:00:00|12799.1|12797.6|12793.9|12792.4|12801.2|12799.7|12792.1|12790.6|938
1687219200000|2023-06-20 00:00:00|12794|12792.5|12802.6|12801.1|12803.9|12802.9|12789.6|12788.6|2906
1687222800000|2023-06-20 01:00:00|12802.5|12801|12786.2|12784.7|12805.4|12803.9|12782.4|12780.9|3933
1687226400000|2023-06-20 02:00:00|12786.3|12784.8|12797.2|12795.7|12800.6|12799.7|12783.4|12781.9|3942
1687230000000|2023-06-20 03:00:00|12797.1|12795.6|12792.2|12790.7|12797.9|12796.8|12791|12789.5|2344
1687233600000|2023-06-20 04:00:00|12792.1|12790.6|12779.6|12778.1|12792.9|12791.4|12779.3|12777.8|2227
1687237200000|2023-06-20 05:00:00|12779.3|12777.8|12782.3|12780.8|12786.8|12785.4|12770.6|12769.1|3429
1687240800000|2023-06-20 06:00:00|12782.4|12780.9|12777.5|12776.6|12789.1|12788.2|12773.8|12772.8|4813
1687244400000|2023-06-20 07:00:00|12777.4|12776.5|12803.1|12802.2|12807.1|12805.6|12763.2|12761.7|6394
1687248000000|2023-06-20 08:00:00|12802.9|12802|12784.3|12783.4|12804.6|12803.7|12773.5|12772.6|5277
1687251600000|2023-06-20 09:00:00|12784.4|12783.5|12767.2|12766.3|12788.5|12787|12766.7|12765.6|4015
1687255200000|2023-06-20 10:00:00|12767|12766.1|12765.8|12764.9|12775.6|12774.7|12761.8|12760.6|4164
1687258800000|2023-06-20 11:00:00|12765.7|12764.8|12753.7|12752.8|12768.3|12766.9|12749.8|12748.9|3878
1687262400000|2023-06-20 12:00:00|12753.5|12752.6|12740.3|12739.4|12761.4|12760.5|12726.5|12725.6|5854
1687266000000|2023-06-20 13:00:00|12740.2|12739.3|12726.9|12726|12744.7|12743.8|12724.3|12723.4|6952
1687269600000|2023-06-20 14:00:00|12726.8|12725.9|12735|12734.1|12736.8|12735.9|12714.2|12713.3|7648
1687273200000|2023-06-20 15:00:00|12735.1|12734.2|12729.8|12728.9|12747.5|12746.6|12729.8|12728.9|5599
1687276800000|2023-06-20 16:00:00|12729.9|12729|12755.7|12754.8|12757.2|12756.3|12722.2|12721.3|4026
1687280400000|2023-06-20 17:00:00|12755.6|12754.7|12753.1|12752.2|12758.8|12757.9|12748.9|12748|3443
1687284000000|2023-06-20 18:00:00|12753|12752.1|12760|12759.1|12760.8|12759.9|12747.7|12746.8|2768
1687287600000|2023-06-20 19:00:00|12759.9|12759|12764.3|12763.4|12767.6|12766.7|12750.8|12749.9|2109
1687291200000|2023-06-20 20:00:00|12764|12763.1|12766.9|12761.9|12769.6|12768.1|12762.6|12761.4|1250
1687294800000|2023-06-20 21:00:00|12766.8|12761.3|12767.8|12761.6|12772.2|12762.3|12763.4|12751.5|645
1687298400000|2023-06-20 22:00:00|12767|12760.3|12764.5|12763|12769|12765.7|12763.2|12759.7|1106
1687302000000|2023-06-20 23:00:00|12764.3|12762.8|12766.3|12764.8|12767|12765.6|12762.2|12760.7|1312
1687305600000|2023-06-21 00:00:00|12766.1|12764.6|12759.8|12758.9|12766.4|12765.5|12758.4|12757.5|3598
1687309200000|2023-06-21 01:00:00|12759.6|12758.7|12760.8|12759.9|12763.7|12762.8|12755|12753.5|3741
1687312800000|2023-06-21 02:00:00|12760.9|12760|12756.7|12755.8|12768.2|12767.2|12756.1|12755.2|3989
1687316400000|2023-06-21 03:00:00|12756.8|12755.9|12760.8|12759.9|12761.3|12760.4|12756.1|12755.2|3462
1687320000000|2023-06-21 04:00:00|12760.9|12760|12765.5|12764.6|12768.7|12767.8|12758.3|12757.4|2807
1687323600000|2023-06-21 05:00:00|12765.6|12764.7|12767.4|12758.1|12768.2|12765.9|12756.7|12755.2|3919
1687327200000|2023-06-21 06:00:00|12766.4|12758.3|12784.3|12783.4|12804.4|12801.1|12757.5|12753.7|8242
1687330800000|2023-06-21 07:00:00|12784.4|12783.5|12737.1|12735.6|12784.9|12784|12731.4|12729.9|6193
1687334400000|2023-06-21 08:00:00|12737|12736.2|12720.8|12719.9|12746.6|12745.2|12715.9|12714.9|7012
1687338000000|2023-06-21 09:00:00|12720.9|12720|12701.5|12700|12726|12725.1|12700.9|12699.7|4738
1687341600000|2023-06-21 10:00:00|12701.6|12700.1|12701|12699.5|12714.4|12713.5|12691.7|12690.8|4852
1687345200000|2023-06-21 11:00:00|12701.3|12699.8|12728.9|12728|12736.1|12734.6|12700.1|12699.2|4807
1687348800000|2023-06-21 12:00:00|12728.8|12727.9|12731.3|12730.4|12732.3|12731.4|12707.6|12706.7|7507
1687352400000|2023-06-21 13:00:00|12731.4|12730.5|12720.1|12718.6|12733.6|12732.7|12702.8|12701.5|7946
1687356000000|2023-06-21 14:00:00|12720.2|12718.7|12730.3|12729.4|12755.7|12754.8|12711.5|12710.6|9452
1687359600000|2023-06-21 15:00:00|12730.2|12729.3|12735.8|12734.9|12743.4|12742.1|12715.5|12714.6|6382
1687363200000|2023-06-21 16:00:00|12735.6|12734.7|12756.8|12755.9|12761|12759.8|12732.9|12732|4764
1687366800000|2023-06-21 17:00:00|12756.9|12756|12769.1|12768.2|12771.3|12770.4|12753.6|12752.7|4364
1687370400000|2023-06-21 18:00:00|12769.2|12768.3|12775.4|12774.5|12786.1|12785.2|12767.9|12767|3527
1687374000000|2023-06-21 19:00:00|12775.3|12774.4|12776.5|12775.6|12779.2|12778|12770.9|12770|3411
1687377600000|2023-06-21 20:00:00|12776.6|12775.7|12774.6|12765|12778.2|12776.8|12764.9|12763.5|1705
1687381200000|2023-06-21 21:00:00|12776|12764.8|12773.5|12764.9|12776.3|12765.8|12769.5|12759.5|782
1687384800000|2023-06-21 22:00:00|12773.7|12765.3|12771.2|12769.7|12774|12769.9|12766.9|12764.3|2043
1687388400000|2023-06-21 23:00:00|12771.1|12769.6|12771.3|12769.8|12774.4|12772.9|12770.2|12768.7|1296
1687392000000|2023-06-22 00:00:00|12771.4|12769.9|12769.2|12768.3|12773|12771.5|12767.5|12766|3536
1687395600000|2023-06-22 01:00:00|12769.1|12768.2|12770|12769.1|12774.6|12773.6|12767.5|12766.6|3030
1687399200000|2023-06-22 02:00:00|12770.1|12769.2|12768.3|12767.4|12771.1|12770.2|12762.7|12761.8|2662
1687402800000|2023-06-22 03:00:00|12768.4|12767.5|12768.7|12767.8|12770.7|12769.6|12764.9|12764|2382
1687406400000|2023-06-22 04:00:00|12768.8|12767.9|12759.4|12758.5|12770.7|12769.8|12758.5|12757.6|2858
1687410000000|2023-06-22 05:00:00|12759.3|12758.4|12754|12752.5|12760.4|12759.5|12753.1|12751.6|3329
1687413600000|2023-06-22 06:00:00|12754.1|12752.6|12746.6|12745.7|12761.4|12760.5|12743.8|12742.9|4294
1687417200000|2023-06-22 07:00:00|12746.8|12745.9|12765.9|12765|12772.6|12771.7|12739.3|12738.4|6941
1687420800000|2023-06-22 08:00:00|12766.1|12765.2|12776.3|12775.4|12788.3|12787.4|12765.3|12764.4|5062
1687424400000|2023-06-22 09:00:00|12776.1|12775.2|12789.2|12788.3|12790.1|12789.2|12774|12773.1|4037
1687428000000|2023-06-22 10:00:00|12789.3|12788.4|12791|12780|12798.4|12797.5|12775.6|12774.7|4015
1687431600000|2023-06-22 11:00:00|12791.1|12780.1|12774.5|12773|12846.9|12835.9|12739.4|12736.8|10448
1687435200000|2023-06-22 12:00:00|12774.1|12772.6|12750|12748.5|12784.5|12783|12743|12741.7|8337
1687438800000|2023-06-22 13:00:00|12749.6|12748.1|12761.2|12758.8|12764.9|12763.4|12728|12727.1|8529
1687442400000|2023-06-22 14:00:00|12761.6|12758.5|12744.4|12742.9|12764.3|12763.4|12735.9|12735|7728
1687446000000|2023-06-22 15:00:00|12744.2|12743.3|12748.2|12747.3|12756.7|12755.3|12733.5|12732.1|5727
1687449600000|2023-06-22 16:00:00|12748|12747.1|12733.4|12732.5|12750.1|12749.2|12733.2|12732.3|3838
1687453200000|2023-06-22 17:00:00|12733.5|12732.6|12738|12736.5|12738.1|12736.6|12726.6|12725.1|3095
1687456800000|2023-06-22 18:00:00|12738.1|12736.6|12745.9|12745|12745.9|12745|12734.9|12734|2809
1687460400000|2023-06-22 19:00:00|12745.7|12744.8|12746.2|12745.3|12748.7|12747.7|12743.3|12742.4|2549
1687464000000|2023-06-22 20:00:00|12746.3|12745.4|12749.7|12745.5|12749.9|12747.1|12742.5|12741|1436
1687467600000|2023-06-22 21:00:00|12751.6|12740.1|12747.8|12738.9|12759.2|12747.3|12747.1|12736.2|1800
1687471200000|2023-06-22 22:00:00|12748|12738.8|12747.5|12746|12749.2|12746.5|12742.3|12738.7|2134
1687474800000|2023-06-22 23:00:00|12747.6|12746.1|12747.5|12746|12749.7|12748.2|12746.5|12745|1416
1687478400000|2023-06-23 00:00:00|12747.6|12746.1|12747.5|12746|12749.6|12748.7|12741.8|12740.3|3251
1687482000000|2023-06-23 01:00:00|12747.6|12746.1|12725.7|12724.2|12749.2|12748.3|12725.1|12723.8|3650
1687485600000|2023-06-23 02:00:00|12725.6|12724.1|12716.7|12715.2|12726.3|12724.8|12712|12711|3587
1687489200000|2023-06-23 03:00:00|12716.6|12715.1|12712.5|12711.6|12718.5|12717.5|12710|12709.1|3192
1687492800000|2023-06-23 04:00:00|12712.4|12711.5|12708.2|12707.3|12712.9|12712|12697.3|12695.8|3147
1687496400000|2023-06-23 05:00:00|12708.3|12707.4|12707.8|12705.1|12712.6|12711.7|12705.7|12704.3|3659
1687500000000|2023-06-23 06:00:00|12707.9|12705|12719.3|12717.8|12726.9|12726|12707.1|12704.2|4982
1687503600000|2023-06-23 07:00:00|12719.2|12717.7|12710.4|12709.5|12731.1|12730.2|12695.3|12694.1|8674
1687507200000|2023-06-23 08:00:00|12710.5|12709.6|12701.7|12700.8|12719.5|12718.2|12688|12683.6|7339
1687510800000|2023-06-23 09:00:00|12701.6|12700.7|12719.1|12718.2|12725|12723.5|12691|12690.1|5851
1687514400000|2023-06-23 10:00:00|12719.2|12718.3|12719.8|12718.9|12737|12736.1|12714.6|12713.7|4700
1687518000000|2023-06-23 11:00:00|12720|12718.5|12721.9|12720.4|12729.3|12728|12715.3|12714.4|4430
1687521600000|2023-06-23 12:00:00|12722|12720.5|12712.2|12711.3|12737.3|12736.1|12711.9|12711|6162
1687525200000|2023-06-23 13:00:00|12712.3|12711.4|12708.6|12707.1|12730|12723.9|12703.6|12702.1|7700
1687528800000|2023-06-23 14:00:00|12708.5|12707|12711|12709.5|12729|12728.1|12698.9|12698|7786
1687532400000|2023-06-23 15:00:00|12710.9|12709.4|12699.2|12697.7|12716.6|12715.7|12698.2|12696.7|5770
1687536000000|2023-06-23 16:00:00|12699.1|12697.6|12699.2|12698.3|12701.2|12700|12689.4|12688.2|4125
1687539600000|2023-06-23 17:00:00|12699.3|12698.4|12712.6|12711.7|12716.2|12715.3|12699.3|12698.4|3360
1687543200000|2023-06-23 18:00:00|12712.4|12711.5|12710.2|12709.3|12712.4|12711.5|12706.9|12706|2855
1687546800000|2023-06-23 19:00:00|12710.1|12709.2|12719.6|12718.1|12721|12719.8|12707|12705.8|3085
1687550400000|2023-06-23 20:00:00|12720|12718.5|12720.8|12713|12723.1|12721.7|12714.3|12710.5|2368
1687723200000|2023-06-25 20:00:00|12718.5|12700|12720.8|12698.9|12726.7|12705.7|12715.1|12693.2|37
1687726800000|2023-06-25 21:00:00|12722.8|12700.9|12720.5|12710.7|12724.9|12712.8|12716.6|12700.4|594
1687730400000|2023-06-25 22:00:00|12720.2|12710.6|12724.7|12721.5|12726.7|12723.3|12720.2|12710.1|2227
1687734000000|2023-06-25 23:00:00|12724.8|12721.6|12729.5|12728.6|12732.2|12730.7|12722.2|12720.5|2045
1687737600000|2023-06-26 00:00:00|12729.6|12728.7|12734.2|12733.3|12736|12735.1|12726|12724.5|4496
1687741200000|2023-06-26 01:00:00|12734.1|12733.2|12731.6|12730.7|12739.7|12738.6|12727.9|12726.4|4226
1687744800000|2023-06-26 02:00:00|12731.5|12730.6|12733.7|12732.8|12737.5|12736.6|12731.4|12730.3|3074
1687748400000|2023-06-26 03:00:00|12733.6|12732.7|12732.1|12731.2|12736.3|12735.4|12730|12729.1|2723
1687752000000|2023-06-26 04:00:00|12732|12731.1|12732.8|12731.9|12734|12733.1|12728.9|12728|2395
1687755600000|2023-06-26 05:00:00|12732.7|12731.8|12734.7|12733.8|12740|12739|12732|12731.1|3303
1687759200000|2023-06-26 06:00:00|12734.1|12733.2|12721.7|12720.8|12737.4|12736.3|12711|12710.1|4639
1687762800000|2023-06-26 07:00:00|12721.6|12720.7|12743.6|12742.1|12749.5|12748.1|12719.7|12718.8|5824
1687766400000|2023-06-26 08:00:00|12743.5|12742|12737.8|12736.9|12747.2|12746.3|12730.1|12729.2|5387
1687770000000|2023-06-26 09:00:00|12737.6|12736.7|12732.1|12730.6|12745.7|12744.2|12729.4|12728.2|4033
1687773600000|2023-06-26 10:00:00|12731.6|12730.7|12711.3|12710.4|12737.3|12736.4|12707.8|12706.9|4433
1687777200000|2023-06-26 11:00:00|12711.4|12710.5|12716|12714.5|12716.9|12715.9|12688.5|12687.6|4513
1687780800000|2023-06-26 12:00:00|12715.2|12714.3|12712.1|12711.2|12719.7|12718.8|12704.7|12703.8|4629
1687784400000|2023-06-26 13:00:00|12712.2|12711.3|12714.9|12714|12716.8|12715.5|12701.9|12701|5391
1687788000000|2023-06-26 14:00:00|12714.8|12713.9|12709.8|12708.9|12718.6|12717.7|12695.2|12694.3|6096
1687791600000|2023-06-26 15:00:00|12709.7|12708.8|12722.3|12721.4|12728.2|12727.3|12708.3|12707.4|4246
1687795200000|2023-06-26 16:00:00|12722.4|12721.5|12722.4|12721.5|12723.6|12722.7|12713.7|12712.8|3714
1687798800000|2023-06-26 17:00:00|12722.3|12721.4|12718.2|12717.3|12726.4|12725.5|12717.6|12716.7|2833
1687802400000|2023-06-26 18:00:00|12718.3|12717.4|12720.6|12719.7|12723.7|12722.8|12716.7|12715.8|2195
1687806000000|2023-06-26 19:00:00|12720.7|12719.8|12710.7|12709.8|12722.5|12721.4|12710.5|12709.6|2362
1687809600000|2023-06-26 20:00:00|12710.6|12709.7|12715.6|12708.7|12716.6|12713.6|12710.6|12708|1126
1687813200000|2023-06-26 21:00:00|12717.7|12708.1|12716.8|12707.4|12720.9|12709.7|12712.7|12700.8|728
1687816800000|2023-06-26 22:00:00|12718.4|12706.7|12715.8|12713.5|12719.2|12713.7|12712.8|12706.5|3096
1687820400000|2023-06-26 23:00:00|12715.7|12713.6|12711.6|12710.1|12715.7|12713.6|12710.8|12709.3|1238
1687824000000|2023-06-27 00:00:00|12711.7|12710.2|12706.1|12704.6|12716.9|12715.4|12704.3|12702.9|3373
1687827600000|2023-06-27 01:00:00|12706.2|12704.7|12725.7|12724.2|12737.6|12736.1|12705.5|12704|4857
1687831200000|2023-06-27 02:00:00|12725.6|12724.1|12728.8|12727.9|12728.9|12728|12719.1|12718.2|3245
1687834800000|2023-06-27 03:00:00|12728.7|12727.8|12728.3|12727.4|12733.8|12732.9|12725|12723.5|3165
1687838400000|2023-06-27 04:00:00|12728.4|12727.5|12729.8|12728.9|12732.9|12732|12727.3|12726.4|2495
1687842000000|2023-06-27 05:00:00|12729.9|12729|12730.4|12728.9|12740.2|12738.7|12729.8|12728.7|3522
1687845600000|2023-06-27 06:00:00|12730.3|12728.8|12747.9|12747|12759.1|12757.6|12728.3|12727.1|4331
1687849200000|2023-06-27 07:00:00|12748.4|12747.5|12735.3|12734.4|12751.6|12750.7|12732.7|12731.8|5119
1687852800000|2023-06-27 08:00:00|12735.2|12734.3|12737.9|12737|12738|12737.1|12726.8|12725.9|5203
1687856400000|2023-06-27 09:00:00|12737.8|12736.9|12719.2|12717.7|12738.5|12737.4|12712.5|12711.2|4344
1687860000000|2023-06-27 10:00:00|12718.9|12718|12734|12732.5|12739.8|12738.9|12717.2|12716.2|3799
1687863600000|2023-06-27 11:00:00|12733.8|12732.3|12728.6|12727.7|12734.3|12732.8|12721.2|12720.3|3837
1687867200000|2023-06-27 12:00:00|12728.4|12727.5|12738.4|12736.9|12744.8|12743.9|12717.4|12715.9|6783
1687870800000|2023-06-27 13:00:00|12738.3|12736.8|12754.2|12752.7|12758.2|12756.7|12735.4|12733.9|7116
1687874400000|2023-06-27 14:00:00|12756.4|12751.7|12745.7|12744.8|12759.1|12754.3|12733.9|12733|8499
1687878000000|2023-06-27 15:00:00|12745.8|12744.9|12750|12749.1|12760|12759.1|12738.8|12737.9|5492
1687881600000|2023-06-27 16:00:00|12750.1|12749.2|12750.3|12749.4|12757.2|12755.7|12747.3|12746.4|3432
1687885200000|2023-06-27 17:00:00|12750|12749.1|12749.6|12748.7|12754.7|12753.8|12743.8|12742.9|3764
1687888800000|2023-06-27 18:00:00|12749.5|12748.6|12751.9|12751|12752.4|12751.5|12745.6|12744.7|3274
1687892400000|2023-06-27 19:00:00|12752|12751.1|12754.3|12753.4|12758|12757.1|12749.2|12748.3|2777
1687896000000|2023-06-27 20:00:00|12754.2|12753.3|12750.6|12746.5|12754.4|12753.3|12747.3|12745.4|1504
1687899600000|2023-06-27 21:00:00|12752.7|12746.1|12751.5|12745.4|12757|12746.1|12751.5|12740.5|608
1687903200000|2023-06-27 22:00:00|12752.3|12745|12748.4|12746.9|12753.6|12751.4|12748|12744.1|1974
1687906800000|2023-06-27 23:00:00|12748.5|12747|12746.5|12745|12749.3|12747.8|12744.7|12743.2|1132
1687910400000|2023-06-28 00:00:00|12746.7|12745.2|12744.4|12743.5|12752.8|12751.3|12742.7|12741.5|4119
1687914000000|2023-06-28 01:00:00|12744.7|12743.8|12730.1|12729.2|12746.6|12745.7|12729.5|12728|4916
1687917600000|2023-06-28 02:00:00|12730|12729.1|12731.2|12730.3|12733.6|12732.3|12725.2|12724.3|3875
1687921200000|2023-06-28 03:00:00|12731.3|12730.4|12732|12730.5|12737.3|12736.4|12730.5|12729.6|3338
1687924800000|2023-06-28 04:00:00|12731.9|12730.4|12726.2|12725.3|12734.5|12733.6|12724.7|12723.8|3120
1687928400000|2023-06-28 05:00:00|12726.3|12725.4|12730.8|12729.3|12734.1|12732.6|12725.4|12723.9|3620
1687932000000|2023-06-28 06:00:00|12730.7|12729.2|12725|12724.1|12737.1|12735.6|12720.9|12719.4|3943
1687935600000|2023-06-28 07:00:00|12725.1|12724.2|12731.5|12730|12738|12737|12717.2|12715.9|4431
1687939200000|2023-06-28 08:00:00|12731.6|12730.1|12712.1|12710.6|12736.4|12735.5|12702.6|12701.7|5325
1687942800000|2023-06-28 09:00:00|12712|12711.1|12697|12695.5|12715.5|12714.6|12694.7|12693.8|4470
1687946400000|2023-06-28 10:00:00|12696.9|12696|12695.7|12694.8|12713.7|12712.8|12691.4|12690.5|3831
1687950000000|2023-06-28 11:00:00|12695.5|12694.6|12664.9|12664|12702|12701.1|12662.2|12661.3|4350
1687953600000|2023-06-28 12:00:00|12665|12664.1|12641.2|12639.7|12665.8|12664.9|12633.4|12631.9|6218
1687957200000|2023-06-28 13:00:00|12641.1|12639.6|12638.9|12637.4|12650|12648.5|12622.9|12621.9|6944
1687960800000|2023-06-28 14:00:00|12638.8|12637.3|12612.5|12611.6|12644.8|12643.9|12607.2|12606.3|7934
1687964400000|2023-06-28 15:00:00|12612.4|12611.5|12636|12635.1|12642.7|12641.8|12609.3|12608.4|5633
1687968000000|2023-06-28 16:00:00|12635.7|12634.8|12648.7|12647.8|12650.8|12649.9|12633.8|12632.9|3621
1687971600000|2023-06-28 17:00:00|12648.8|12647.9|12647.4|12646.5|12654.2|12653.3|12643.5|12642.6|3332
1687975200000|2023-06-28 18:00:00|12647.3|12646.4|12648.7|12647.8|12653.3|12652.4|12646.3|12645.4|2680
1687978800000|2023-06-28 19:00:00|12648.6|12647.7|12641.6|12640.7|12648.7|12647.8|12640.4|12639.5|2033
1687982400000|2023-06-28 20:00:00|12641.7|12640.8|12637.4|12633.3|12643.6|12642.7|12635.6|12633.1|1044
1687986000000|2023-06-28 21:00:00|12639.7|12632.8|12643.3|12633.3|12648.9|12637|12639.7|12630.9|751
1687989600000|2023-06-28 22:00:00|12643.4|12634.5|12639.7|12638.2|12643.5|12640.9|12639.6|12634|880
1687993200000|2023-06-28 23:00:00|12639.8|12638.3|12642.5|12641|12646.8|12645.3|12639.7|12638.2|975
1687996800000|2023-06-29 00:00:00|12642.6|12641.1|12634.9|12634|12643.1|12642.2|12626|12625.1|2657
1688000400000|2023-06-29 01:00:00|12635|12634.1|12638|12636.5|12647.2|12646.3|12634.1|12633|3805
1688004000000|2023-06-29 02:00:00|12638.1|12636.6|12627.1|12626.2|12638.8|12637.3|12626.3|12625.4|3280
1688007600000|2023-06-29 03:00:00|12627.2|12626.3|12626.2|12625.3|12630.1|12628.6|12621.3|12620.4|2373
1688011200000|2023-06-29 04:00:00|12626.3|12625.4|12621.2|12619.7|12627.1|12626.2|12618.1|12616.6|2134
1688014800000|2023-06-29 05:00:00|12621.3|12619.8|12626.4|12624.9|12627.3|12626.4|12615.4|12614.5|3223
1688018400000|2023-06-29 06:00:00|12626.2|12624.7|12635.9|12635|12635.9|12635|12617.3|12616.4|4205
1688022000000|2023-06-29 07:00:00|12635.3|12634.4|12646.4|12645.5|12649.9|12649|12633.1|12632.2|5111
1688025600000|2023-06-29 08:00:00|12646.5|12645.6|12646.7|12645.8|12654.4|12653.5|12636|12634.7|4324
1688029200000|2023-06-29 09:00:00|12646.6|12645.7|12647|12646.1|12649.5|12648.6|12637.3|12636.4|3208
1688032800000|2023-06-29 10:00:00|12646.9|12646|12656.5|12655.6|12664.9|12664|12641.8|12640.3|3246
1688036400000|2023-06-29 11:00:00|12656.4|12655.5|12656.3|12655.4|12659.9|12659|12649.9|12649|2861
1688040000000|2023-06-29 12:00:00|12656.2|12655.3|12607|12606.1|12667.4|12666.5|12601.2|12599.7|7907
1688043600000|2023-06-29 13:00:00|12607.1|12606.2|12598.9|12597.4|12618.4|12616.9|12591.9|12590.4|7816
1688047200000|2023-06-29 14:00:00|12599|12597.5|12618.4|12617.5|12632|12631.1|12598.8|12597.3|8263
1688050800000|2023-06-29 15:00:00|12618.3|12617.4|12615.8|12614.9|12624.4|12623.5|12605.2|12604.3|5100
1688054400000|2023-06-29 16:00:00|12615.7|12614.8|12624.1|12623.2|12628.2|12627|12614.7|12613.8|4146
1688058000000|2023-06-29 17:00:00|12624.2|12623.3|12615.8|12614.9|12625.3|12624.4|12613.6|12612.7|3063
1688061600000|2023-06-29 18:00:00|12615.7|12614.8|12614.1|12613.2|12621.2|12620.3|12609.9|12609|2409
1688065200000|2023-06-29 19:00:00|12614|12613.1|12614.6|12613.7|12616.9|12616|12610.7|12609.8|1829
1688068800000|2023-06-29 20:00:00|12614.5|12613.6|12616.2|12609.8|12616.3|12614.6|12609.4|12608|1497
1688072400000|2023-06-29 21:00:00|12617.7|12608.6|12614|12607.1|12620.3|12611.2|12613|12604.3|567
1688076000000|2023-06-29 22:00:00|12614.2|12607.3|12612.5|12611|12616.2|12614.7|12611.5|12606.8|1101
1688079600000|2023-06-29 23:00:00|12612.6|12611.1|12614.2|12612.7|12615.4|12613.9|12609.9|12608.4|808
1688083200000|2023-06-30 00:00:00|12614.1|12612.6|12617.8|12616.9|12620.5|12619.5|12611.8|12610.7|2594
1688086800000|2023-06-30 01:00:00|12618|12617.1|12615.9|12614.4|12622.1|12621.2|12611.4|12609.9|3426
1688090400000|2023-06-30 02:00:00|12615.8|12614.3|12617.9|12616.4|12624.3|12623.1|12615.1|12614|3163
1688094000000|2023-06-30 03:00:00|12618|12616.5|12619.4|12618.5|12623.2|12622.3|12615.1|12614.2|2746
1688097600000|2023-06-30 04:00:00|12619.3|12618.4|12624.2|12622.7|12626.7|12625.4|12619.3|12618.4|2132
1688101200000|2023-06-30 05:00:00|12624.5|12623|12631.7|12627.5|12636.4|12635.2|12623.7|12622.4|2651
1688104800000|2023-06-30 06:00:00|12631.2|12627.8|12618.7|12617.8|12631.2|12627.8|12599.9|12599|4250
1688108400000|2023-06-30 07:00:00|12618.8|12617.9|12640.6|12639.7|12651.5|12650.6|12612.5|12611.6|5206
1688112000000|2023-06-30 08:00:00|12640.7|12639.8|12615.5|12614.6|12642.8|12641.9|12614|12613.1|4518
1688115600000|2023-06-30 09:00:00|12615.6|12614.7|12634.7|12633.8|12641.4|12639.9|12611.7|12610.8|4283
1688119200000|2023-06-30 10:00:00|12634.6|12633.7|12647.6|12646.7|12649.3|12648.4|12628.5|12627.4|4098
1688122800000|2023-06-30 11:00:00|12647.3|12646.4|12648.3|12647.4|12654.8|12653.9|12640.4|12639|3440
1688126400000|2023-06-30 12:00:00|12648.5|12647.6|12685.6|12684.7|12691.4|12690.5|12647.5|12646.6|7970
1688130000000|2023-06-30 13:00:00|12685.5|12684.6|12703.6|12692.6|12710|12709.1|12682.3|12681.4|7061
1688133600000|2023-06-30 14:00:00|12703.5|12692.5|12713.7|12712.8|12728.2|12727.3|12699.2|12692.5|8684
1688137200000|2023-06-30 15:00:00|12713.8|12712.9|12709.3|12708.4|12720.9|12720|12702.7|12701.8|5947
1688140800000|2023-06-30 16:00:00|12709.5|12708.6|12716.5|12715.6|12716.6|12715.7|12705.3|12704.4|3457
1688144400000|2023-06-30 17:00:00|12716.6|12715.7|12705.6|12704.7|12722.8|12721.9|12704.4|12703.5|2787
1688148000000|2023-06-30 18:00:00|12705.7|12704.8|12695.7|12694.8|12708.8|12707.9|12695.2|12694.3|2530
1688151600000|2023-06-30 19:00:00|12695.8|12694.9|12699.4|12698.5|12701.2|12700|12692.7|12691.8|2562
1688155200000|2023-06-30 20:00:00|12699.7|12698.2|12702.2|12690.3|12708.2|12700.3|12694.1|12689.2|2126
1685304000000|2023-05-28 20:00:00|12357.4|12336.4|12356.2|12335.2|12357.4|12336.4|12354.2|12333.2|37
1685307600000|2023-05-28 21:00:00|12356.9|12335.9|12353.2|12345.4|12360.1|12346|12348.3|12330.4|609
1685311200000|2023-05-28 22:00:00|12353.3|12343.6|12347.5|12346|12356.1|12350.7|12345.9|12342.3|1779
1685314800000|2023-05-28 23:00:00|12347.8|12345.6|12346.3|12344.8|12349.9|12348.4|12344.7|12343.2|1737
1685318400000|2023-05-29 00:00:00|12346.4|12344.9|12347|12346.1|12347.6|12346.2|12342.3|12340.8|2356
1685322000000|2023-05-29 01:00:00|12347.1|12346.2|12352.9|12352|12357.1|12355.6|12344.1|12342.9|2902
1685325600000|2023-05-29 02:00:00|12353|12352.1|12351.3|12349.8|12358.6|12357.5|12350.5|12349|2406
1685329200000|2023-05-29 03:00:00|12351.2|12349.7|12347.7|12346.8|12352.2|12350.7|12345.6|12344.5|1727
1685332800000|2023-05-29 04:00:00|12347.8|12346.9|12356.4|12354.9|12356.7|12355.2|12346.8|12345.7|2020
1685336400000|2023-05-29 05:00:00|12356.5|12355|12356.3|12354.8|12359.2|12357.8|12352.1|12350.6|2253
1685340000000|2023-05-29 06:00:00|12356.4|12354.9|12368|12366.5|12372.6|12371.3|12355.5|12354|2944
1685343600000|2023-05-29 07:00:00|12367.5|12366|12341.2|12339.7|12367.5|12366|12336|12334.5|3711
1685347200000|2023-05-29 08:00:00|12341.3|12339.8|12347.6|12346.1|12352.4|12350.9|12336.6|12335.1|2945
1685350800000|2023-05-29 09:00:00|12347.5|12346|12346.2|12344.7|12347.7|12346.2|12339.9|12338.4|2484
1685354400000|2023-05-29 10:00:00|12346.1|12344.6|12345.9|12345|12350.5|12349|12342.8|12341.3|1963
1685358000000|2023-05-29 11:00:00|12346|12345.1|12341|12339.5|12353.7|12352.2|12340.7|12339.2|1922
1685361600000|2023-05-29 12:00:00|12340.9|12339.4|12347.5|12346|12347.5|12346|12337.3|12335.8|1929
1685365200000|2023-05-29 13:00:00|12347.6|12346.1|12347|12345.5|12349.5|12348|12343.5|12342|1933
1685368800000|2023-05-29 14:00:00|12346.9|12345.4|12352.1|12350.6|12353.7|12352.3|12345.6|12344.1|1532
1685372400000|2023-05-29 15:00:00|12352.2|12350.7|12362.3|12360.8|12363.3|12361.8|12351.7|12350.3|1088
1685376000000|2023-05-29 16:00:00|12362.5|12361|12360.4|12358.9|12362.5|12361.2|12356.9|12355.6|631
1685379600000|2023-05-29 17:00:00|12360.5|12359|12360.1|12358.6|12362.5|12361.3|12360.1|12358.6|601
1685383200000|2023-05-29 18:00:00|12360.2|12358.7|12358.1|12356.6|12360.3|12359.1|12357.6|12356.1|790
1685386800000|2023-05-29 19:00:00|12358.2|12356.7|12357.4|12355.9|12358.9|12357.4|12356.9|12355.4|929
1685390400000|2023-05-29 20:00:00|12357.3|12355.8|12359.4|12350.6|12359.4|12356.8|12354.6|12350.6|1111
1685394000000|2023-05-29 21:00:00|12359.8|12348.8|12362.9|12352.8|12364.6|12354.3|12356.8|12345.8|447
1685397600000|2023-05-29 22:00:00|12362.8|12352|12356.8|12355.3|12362.9|12357.7|12355.9|12351.6|2046
1685401200000|2023-05-29 23:00:00|12356.7|12355.2|12348.5|12347|12356.7|12355.2|12348.1|12346.6|1446
1685404800000|2023-05-30 00:00:00|12347.7|12346.2|12361.6|12360.1|12364.3|12362.8|12344.7|12343.2|3615
1685408400000|2023-05-30 01:00:00|12361.7|12360.2|12374.3|12372.8|12379.9|12378.4|12361.7|12360.2|3525
1685412000000|2023-05-30 02:00:00|12374.4|12372.9|12368.4|12367.5|12377.6|12376.7|12365.8|12364.6|2781
1685415600000|2023-05-30 03:00:00|12368.3|12367.4|12349.5|12348.6|12368.8|12367.9|12344|12342.5|3342
1685419200000|2023-05-30 04:00:00|12349.6|12348.7|12357.6|12356.7|12358.1|12356.9|12347.7|12346.2|2619
1685422800000|2023-05-30 05:00:00|12357.5|12356.6|12332.1|12330.6|12357.9|12357|12328.5|12327|4267
1685426400000|2023-05-30 06:00:00|12332.6|12331.1|12348.6|12347.7|12349.9|12349|12328|12326.5|4547
1685430000000|2023-05-30 07:00:00|12348.1|12347.2|12356.1|12355.2|12356.3|12355.4|12340|12339.1|5751
1685433600000|2023-05-30 08:00:00|12356.2|12355.3|12376.9|12376|12379.2|12378.3|12355|12354.1|4542
1685437200000|2023-05-30 09:00:00|12376.8|12375.9|12415|12414.1|12422|12420.5|12369.1|12367.7|6109
1685440800000|2023-05-30 10:00:00|12414.9|12414|12427.9|12427|12430.3|12429.1|12414.9|12414|4305
1685444400000|2023-05-30 11:00:00|12427.8|12426.9|12434.9|12434|12437.2|12436.3|12419.2|12417.7|4383
1685448000000|2023-05-30 12:00:00|12435.1|12434.2|12424.1|12422.6|12447.1|12446.2|12423.4|12421.9|4510
1685451600000|2023-05-30 13:00:00|12424.2|12422.7|12429.8|12427.3|12440.3|12439.4|12418.8|12417.9|5657
1685455200000|2023-05-30 14:00:00|12429.5|12428|12409.6|12408.7|12432.5|12431.6|12402.5|12401.6|6580
1685458800000|2023-05-30 15:00:00|12409.3|12408.4|12401.9|12401|12412|12411.1|12397.3|12396.4|4280
1685462400000|2023-05-30 16:00:00|12402|12401.1|12398.5|12397.6|12408.3|12407.4|12394.2|12392.7|3617
1685466000000|2023-05-30 17:00:00|12398.4|12397.5|12388|12387.1|12399.2|12398.3|12385.8|12384.7|2909
1685469600000|2023-05-30 18:00:00|12387.9|12387|12392.7|12391.8|12395.2|12394.3|12384.1|12383.2|2449
1685473200000|2023-05-30 19:00:00|12392.6|12391.7|12409.4|12408.5|12409.4|12408.5|12391.1|12390.2|2485
1685476800000|2023-05-30 20:00:00|12408.8|12407.9|12416.8|12410.2|12416.9|12411.9|12405.2|12404.2|1557
1685480400000|2023-05-30 21:00:00|12417.5|12406.9|12417.4|12410.9|12418.7|12411.4|12413.5|12401.6|479
1685484000000|2023-05-30 22:00:00|12416.8|12411.1|12409.4|12407.3|12417.4|12411.1|12407.9|12405.9|1915
1685487600000|2023-05-30 23:00:00|12409.1|12407.6|12413.2|12411.7|12413.7|12412.2|12409|12407.3|1017
1685491200000|2023-05-31 00:00:00|12413.1|12411.6|12423.2|12421.7|12427|12425.5|12405.6|12404.3|2698
1685494800000|2023-05-31 01:00:00|12423|12421.5|12398|12396.5|12423.7|12422.4|12397.6|12396.1|3810
1685498400000|2023-05-31 02:00:00|12398.1|12396.6|12393.8|12392.9|12400.7|12399.2|12391.4|12389.9|3456
1685502000000|2023-05-31 03:00:00|12393.7|12392.8|12389.1|12387.6|12394.5|12393.6|12382.8|12381.3|2437
1685505600000|2023-05-31 04:00:00|12389|12387.5|12393.1|12391.6|12394.3|12393.4|12385.7|12384.3|1978
1685509200000|2023-05-31 05:00:00|12393|12391.5|12398|12396.5|12400.3|12398.8|12381.3|12379.8|4182
1685512800000|2023-05-31 06:00:00|12398.2|12396.7|12376.3|12375.4|12399.3|12397.8|12375.2|12374.3|5025
1685516400000|2023-05-31 07:00:00|12376.2|12375.3|12361.8|12360.9|12378.9|12377.4|12361.1|12360.2|5751
1685520000000|2023-05-31 08:00:00|12362|12361.1|12352.7|12351.8|12365.7|12364.8|12348.6|12347.4|4787
1685523600000|2023-05-31 09:00:00|12352.6|12351.7|12359.7|12358.8|12370.3|12369.4|12350.2|12349.3|3797
1685527200000|2023-05-31 10:00:00|12359.8|12358.9|12367.6|12366.1|12369.5|12368.1|12353.5|12352.6|3351
1685530800000|2023-05-31 11:00:00|12367.5|12366|12361.8|12360.9|12375.4|12374.5|12359.5|12358.5|3286
1685534400000|2023-05-31 12:00:00|12362.2|12361.3|12365|12363.5|12374.9|12374|12362.2|12361.3|3726
1685538000000|2023-05-31 13:00:00|12364.9|12363.4|12398.6|12396|12414|12413.1|12362|12360.5|5803
1685541600000|2023-05-31 14:00:00|12398.5|12395.9|12393.9|12393|12406.3|12404.8|12357.7|12356.2|11667
1685545200000|2023-05-31 15:00:00|12393.8|12392.9|12394.3|12393.4|12414.6|12413.7|12372.2|12371.3|6784
1685548800000|2023-05-31 16:00:00|12394.4|12393.5|12387.1|12386.2|12396.4|12395.5|12376.4|12375.3|4488
1685552400000|2023-05-31 17:00:00|12387.8|12386.9|12419.7|12418.2|12425.2|12424.3|12381.5|12380.6|4939
1685556000000|2023-05-31 18:00:00|12419.8|12418.3|12422.7|12421.8|12437.2|12436.3|12419.2|12417.7|3983
1685559600000|2023-05-31 19:00:00|12422.4|12421.5|12437.4|12435.9|12440.2|12439.1|12416.2|12415.3|3915
1685563200000|2023-05-31 20:00:00|12437.5|12436|12446.8|12436.2|12446.8|12442.9|12435.8|12434.6|2377
1685566800000|2023-05-31 21:00:00|12448.2|12436.3|12442.9|12435.3|12448.2|12439.9|12440.2|12428.3|723
1685570400000|2023-05-31 22:00:00|12443.5|12434.9|12444|12442.5|12445.6|12444.1|12440.3|12434.3|2065
1685574000000|2023-05-31 23:00:00|12443.9|12442.4|12446|12444.5|12450.5|12449|12443.6|12442.1|1485
1685577600000|2023-06-01 00:00:00|12445.8|12444.3|12439.4|12438.5|12449|12447.5|12435.7|12434.2|3232
1685581200000|2023-06-01 01:00:00|12439.5|12438.6|12441.9|12440.4|12444|12442.5|12428.5|12427.1|4297
1685584800000|2023-06-01 02:00:00|12441.8|12440.3|12437.5|12436.6|12443|12441.5|12435.5|12434.2|3488
1685588400000|2023-06-01 03:00:00|12437.6|12436.7|12433|12432.1|12442|12440.5|12431.4|12430|2542
1685592000000|2023-06-01 04:00:00|12433.1|12432.2|12433.2|12432.3|12442.6|12441.4|12430.4|12428.9|1965
1685595600000|2023-06-01 05:00:00|12433.3|12432.4|12426.4|12424.9|12436.8|12435.3|12425.5|12424|3083
1685599200000|2023-06-01 06:00:00|12426.6|12425.1|12440.4|12439.5|12441.9|12440.4|12422.6|12421.6|4426
1685602800000|2023-06-01 07:00:00|12440.2|12439.3|12409|12407.5|12440.9|12439.4|12404.7|12403.2|5489
1685606400000|2023-06-01 08:00:00|12408.6|12407.7|12431.9|12430.4|12433.5|12432.4|12401.6|12400.4|4981
1685610000000|2023-06-01 09:00:00|12432|12430.5|12449.1|12448.2|12449.7|12448.8|12426.2|12425.3|4099
1685613600000|2023-06-01 10:00:00|12449.2|12448.3|12464.7|12463.2|12468.7|12467.2|12448.9|12447.4|3837
1685617200000|2023-06-01 11:00:00|12464.8|12463.3|12475.8|12474.9|12483.2|12482.3|12464.4|12463.3|3823
1685620800000|2023-06-01 12:00:00|12475.7|12474.8|12485.1|12483.6|12487.2|12486.3|12449.3|12445.6|8285
1685624400000|2023-06-01 13:00:00|12485.2|12483.7|12512|12507.9|12512|12510.8|12474.8|12473.9|6571
1685628000000|2023-06-01 14:00:00|12515.5|12509.6|12520.2|12519.3|12527.4|12526.5|12502.7|12501.5|8734
1685631600000|2023-06-01 15:00:00|12520.4|12519.5|12533.6|12532.7|12537.9|12537|12516.7|12515.8|5158
1685635200000|2023-06-01 16:00:00|12533.5|12532.6|12533.8|12532.3|12540.3|12539.4|12530.9|12530|3795
1685638800000|2023-06-01 17:00:00|12533.7|12532.2|12535.7|12534.8|12535.7|12534.8|12528.8|12527.9|2677
1685642400000|2023-06-01 18:00:00|12535.6|12534.7|12526.9|12526|12535.9|12535|12526.8|12525.9|2440
1685646000000|2023-06-01 19:00:00|12526.8|12525.9|12530.8|12529.9|12531.3|12530.1|12522.2|12521.3|2493
1685649600000|2023-06-01 20:00:00|12530.7|12529.8|12531.2|12519.7|12533.6|12530.8|12524.5|12519.7|1151
1685653200000|2023-06-01 21:00:00|12533.1|12521.2|12529.4|12520.5|12535.4|12524.2|12528.2|12518.1|1518
1685656800000|2023-06-01 22:00:00|12529.5|12519.8|12531.3|12529.8|12531.4|12529.9|12521.6|12516.7|1506
1685660400000|2023-06-01 23:00:00|12531.5|12530|12527.3|12525.8|12532.1|12530.6|12523.9|12522.4|1023
1685664000000|2023-06-02 00:00:00|12527.2|12525.7|12526.1|12524.6|12532.4|12530.9|12523.9|12522.4|2588
1685667600000|2023-06-02 01:00:00|12526.2|12524.7|12532.5|12531.6|12535.2|12534.3|12523.8|12522.3|3336
1685671200000|2023-06-02 02:00:00|12532.6|12531.7|12540.7|12539.8|12541|12540.1|12531.5|12530.5|2210
1685674800000|2023-06-02 03:00:00|12540.8|12539.9|12538.7|12537.8|12545.5|12544.1|12533.2|12532.3|2597
1685678400000|2023-06-02 04:00:00|12538.6|12537.7|12530|12529.1|12539.6|12538.5|12528.6|12527.5|1899
1685682000000|2023-06-02 05:00:00|12529.9|12529|12537.7|12536.2|12539|12538.1|12525.5|12524.3|2916
1685685600000|2023-06-02 06:00:00|12538|12536.5|12539.8|12538.9|12544.3|12543.1|12530.3|12529.4|4351
1685689200000|2023-06-02 07:00:00|12539.9|12539|12526.9|12525.4|12541.3|12539.8|12523.2|12522.3|5107
1685692800000|2023-06-02 08:00:00|12526.7|12525.2|12536.7|12535.8|12541.7|12540.8|12522.4|12521.4|4299
1685696400000|2023-06-02 09:00:00|12536.6|12535.7|12533|12531.5|12539.1|12537.7|12527.8|12526.9|3757
1685700000000|2023-06-02 10:00:00|12532.9|12531.4|12528.9|12528|12542.2|12541.3|12525.2|12524.3|3018
1685703600000|2023-06-02 11:00:00|12529|12528.1|12522.6|12521.7|12532.1|12531.2|12519.6|12518.4|2849
1685707200000|2023-06-02 12:00:00|12522.5|12521.6|12514.7|12513.2|12535.1|12530.6|12497.1|12489.3|9450
1685710800000|2023-06-02 13:00:00|12514.8|12513.3|12520.7|12519.8|12536|12535|12512.5|12511.6|8381
1685714400000|2023-06-02 14:00:00|12520.9|12520|12481|12480.1|12526.6|12525.7|12479.1|12478.2|7538
1685718000000|2023-06-02 15:00:00|12481.1|12480.2|12466.8|12465.9|12487.7|12486.8|12457.8|12456.9|4259
1685721600000|2023-06-02 16:00:00|12466.9|12466|12450.2|12449.3|12468|12466.9|12449.8|12448.9|3565
1685725200000|2023-06-02 17:00:00|12450.3|12449.4|12451.8|12450.9|12458.8|12457.9|12448.3|12447.4|2835
1685728800000|2023-06-02 18:00:00|12451.7|12450.8|12453.1|12452.2|12455.7|12454.8|12442|12441.1|2724
1685732400000|2023-06-02 19:00:00|12453.2|12452.3|12450.6|12449.7|12455.1|12454.2|12449.9|12449|2182
1685736000000|2023-06-02 20:00:00|12450.5|12449.6|12457.5|12445.6|12457.7|12453.2|12448.5|12444.3|1827
1685908800000|2023-06-04 20:00:00|12461.8|12445.8|12469.9|12448|12470.3|12448.9|12461.8|12443.6|29
1685912400000|2023-06-04 21:00:00|12467.8|12445.9|12454.7|12442.8|12469.8|12450.5|12454.1|12438.3|455
1685916000000|2023-06-04 22:00:00|12458.1|12446.2|12437.3|12435.8|12459|12447.1|12437.2|12435.7|2113
1685919600000|2023-06-04 23:00:00|12437.2|12435.7|12431.2|12429.7|12439.1|12437.6|12427.9|12426.4|1486
1685923200000|2023-06-05 00:00:00|12431.3|12429.8|12432.1|12431.2|12433.3|12431.9|12427|12425.5|2747
1685926800000|2023-06-05 01:00:00|12432.2|12431.3|12438|12436.5|12440.6|12439.1|12428.2|12427.3|3741
1685930400000|2023-06-05 02:00:00|12437.9|12436.4|12431.9|12431|12439.5|12438|12429.4|12428.5|2459
1685934000000|2023-06-05 03:00:00|12431.8|12430.9|12440.1|12439.2|12440.6|12439.2|12431|12430.1|2103
1685937600000|2023-06-05 04:00:00|12440|12439.1|12433.1|12432.2|12440|12439.1|12427.8|12426.9|1638
1685941200000|2023-06-05 05:00:00|12433.2|12432.3|12431.4|12429.9|12438.5|12437|12426.4|12425.5|2475
1685944800000|2023-06-05 06:00:00|12431.3|12429.8|12408.6|12407.7|12431.3|12429.8|12405.9|12405|4429
1685948400000|2023-06-05 07:00:00|12409.1|12408.2|12399.1|12398.2|12414.5|12413.6|12388.6|12387.7|5658
1685952000000|2023-06-05 08:00:00|12399.2|12398.3|12408.4|12407.5|12413.5|12412.6|12394.2|12392.8|4107
1685955600000|2023-06-05 09:00:00|12408.5|12407.6|12396.2|12395.3|12410|12409.1|12393.5|12392.4|3133
1685959200000|2023-06-05 10:00:00|12396.1|12395.2|12391.9|12391|12396.7|12395.6|12382|12381.1|2962
1685962800000|2023-06-05 11:00:00|12391.6|12390.7|12384|12383.1|12393.4|12392.5|12377.9|12377|3157
1685966400000|2023-06-05 12:00:00|12384.1|12383.2|12376.4|12375.5|12389.5|12388.6|12369|12368.1|3835
1685970000000|2023-06-05 13:00:00|12376.5|12375.6|12384.2|12378.5|12391.5|12390.6|12374|12373.1|5047
1685973600000|2023-06-05 14:00:00|12391|12384.6|12409|12408.1|12432.9|12432|12391|12384.6|10026
1685977200000|2023-06-05 15:00:00|12409.1|12408.2|12438.7|12437.8|12439|12438.1|12408.7|12407.8|4717
1685980800000|2023-06-05 16:00:00|12438.6|12437.7|12436|12435.1|12444.2|12443.2|12433.9|12433|2674
1685984400000|2023-06-05 17:00:00|12436.1|12435.2|12433|12432.1|12437.1|12436.2|12428.1|12427.2|2372
1685988000000|2023-06-05 18:00:00|12432.9|12432|12435|12434.1|12437.9|12437|12427.7|12426.7|2956
1685991600000|2023-06-05 19:00:00|12435.1|12434.2|12432|12431.1|12437.9|12437|12429.9|12428.6|2437
1685995200000|2023-06-05 20:00:00|12432.1|12431.2|12443|12431.4|12443.4|12434.3|12430.8|12429.8|1104
1685998800000|2023-06-05 21:00:00|12442|12430.1|12436.5|12429.2|12442|12430.4|12434.2|12422.3|1175
1686002400000|2023-06-05 22:00:00|12438.4|12428.6|12435.5|12434|12439.2|12435.6|12432.8|12427.6|1035
1686006000000|2023-06-05 23:00:00|12435.4|12433.9|12433.1|12431.6|12435.9|12434.4|12429.7|12428.2|1084
1686009600000|2023-06-06 00:00:00|12432.9|12431.4|12435.5|12434|12438|12436.5|12432.1|12430.6|1405
1686013200000|2023-06-06 01:00:00|12435.6|12434.1|12438.5|12437.6|12442.2|12441|12433.3|12431.8|2622
1686016800000|2023-06-06 02:00:00|12438.6|12437.7|12445.8|12444.3|12452|12450.5|12438.5|12437.3|2440
1686020400000|2023-06-06 03:00:00|12445.9|12444.4|12442.1|12440.6|12448.5|12447|12440.6|12439.1|1999
1686024000000|2023-06-06 04:00:00|12442.2|12440.7|12450.9|12449.4|12451.8|12450.3|12441.7|12440.2|2536
1686027600000|2023-06-06 05:00:00|12451|12449.5|12446.8|12445.3|12459.6|12458.3|12439|12437.7|2660
1686031200000|2023-06-06 06:00:00|12446.9|12445.4|12441.9|12440.4|12453.3|12451.8|12437.4|12435.9|4620
1686034800000|2023-06-06 07:00:00|12441.8|12440.3|12434.1|12433.2|12448.2|12447.3|12426.1|12425.2|6353
1686038400000|2023-06-06 08:00:00|12434.2|12433.3|12422|12420.5|12439.8|12438.3|12420.1|12418.6|4865
1686042000000|2023-06-06 09:00:00|12422.2|12420.7|12406.7|12405.2|12425.1|12423.6|12403.1|12401.6|3573
1686045600000|2023-06-06 10:00:00|12406.6|12405.1|12415.6|12414.1|12417|12415.5|12403.3|12401.8|3271
1686049200000|2023-06-06 11:00:00|12415.5|12414|12401.1|12400.2|12418.3|12416.8|12400.6|12399.7|2633
1686052800000|2023-06-06 12:00:00|12401|12400.1|12401.4|12400.5|12408.1|12407.2|12392.3|12391.4|4152
1686056400000|2023-06-06 13:00:00|12401.3|12400.4|12397.8|12396.3|12408.1|12407.2|12395.3|12394.4|4874
1686060000000|2023-06-06 14:00:00|12397.5|12396.6|12408.3|12407.4|12415.1|12414|12396.3|12395.3|4999
1686063600000|2023-06-06 15:00:00|12408.2|12407.3|12416.8|12415.9|12424.4|12423.4|12406.1|12405.2|3935
1686067200000|2023-06-06 16:00:00|12416.6|12415.7|12427.3|12426.4|12429.7|12428.2|12413.9|12412.9|2837
1686070800000|2023-06-06 17:00:00|12427.4|12426.5|12421.8|12420.9|12428.1|12427.2|12420.2|12419|2346
1686074400000|2023-06-06 18:00:00|12421.7|12420.8|12430.3|12429.4|12431.2|12430.3|12419.1|12418.2|2351
1686078000000|2023-06-06 19:00:00|12430.4|12429.5|12426|12425.1|12431.7|12430.8|12424.5|12423.6|1658
1686081600000|2023-06-06 20:00:00|12426.1|12425.2|12427.6|12421.5|12427.7|12426.1|12423|12420.2|1018
1686085200000|2023-06-06 21:00:00|12428.3|12419.9|12424.3|12416|12434.3|12422.4|12424.2|12412.3|370
1686088800000|2023-06-06 22:00:00|12424.5|12416.6|12425.4|12423.9|12426.6|12425.1|12424.3|12416.1|765
1686092400000|2023-06-06 23:00:00|12425.3|12423.8|12430.1|12428.6|12430.8|12429.3|12423.6|12422.1|903
1686096000000|2023-06-07 00:00:00|12430.2|12428.7|12432.3|12430.8|12438.9|12437.4|12429.9|12428.4|1760
1686099600000|2023-06-07 01:00:00|12432.4|12430.9|12428.4|12426.9|12434.3|12432.8|12424|12422.9|2536
1686103200000|2023-06-07 02:00:00|12428.5|12427|12426.1|12424.6|12428.7|12427.2|12418.2|12416.7|2151
1686106800000|2023-06-07 03:00:00|12426.2|12424.7|12426|12424.5|12427.9|12426.4|12422.5|12421|1631
1686110400000|2023-06-07 04:00:00|12425.8|12424.3|12423.9|12423|12430.8|12429.6|12423.2|12421.7|1229
1686114000000|2023-06-07 05:00:00|12424|12423.1|12419|12417.5|12424|12423.1|12416.8|12415.3|1987
1686117600000|2023-06-07 06:00:00|12417.9|12416.4|12406.4|12405.5|12419.3|12417.9|12403.5|12402.4|3384
1686121200000|2023-06-07 07:00:00|12406.3|12405.4|12411.8|12410.3|12411.9|12411|12395.8|12394.3|4205
1686124800000|2023-06-07 08:00:00|12411.9|12410.4|12439.8|12438.9|12440.4|12438.9|12407.8|12406.3|3536
1686128400000|2023-06-07 09:00:00|12440|12439.1|12448|12447.1|12449|12448.1|12431.6|12430.4|3517
1686132000000|2023-06-07 10:00:00|12447.9|12447|12455.4|12454.5|12460.8|12459.3|12440.7|12439.4|3728
1686135600000|2023-06-07 11:00:00|12455.5|12454.6|12471.7|12470.8|12472.5|12471.6|12450.6|12449.7|3975
1686139200000|2023-06-07 12:00:00|12471.6|12470.7|12464.7|12463.8|12471.9|12471|12453.2|12452.3|4224
1686142800000|2023-06-07 13:00:00|12464.8|12463.9|12499.2|12498.3|12500.2|12499.3|12454.7|12453.6|5901
1686146400000|2023-06-07 14:00:00|12499.4|12498.5|12461.5|12460.6|12500.8|12499.7|12459.6|12458.7|8962
1686150000000|2023-06-07 15:00:00|12461.7|12460.8|12448.7|12447.8|12466.2|12465.3|12445.7|12444.8|4837
1686153600000|2023-06-07 16:00:00|12448.9|12448|12434.5|12433.6|12455.8|12454.9|12432.7|12431.7|3543
1686157200000|2023-06-07 17:00:00|12434.6|12433.7|12443|12441.5|12445.4|12444.2|12427.8|12426.7|3049
1686160800000|2023-06-07 18:00:00|12442.9|12441.4|12441.1|12439.6|12447|12446.1|12437.4|12436.2|2560
1686164400000|2023-06-07 19:00:00|12441.4|12439.9|12430.7|12429.8|12444.9|12444|12430.7|12429.8|2542
1686168000000|2023-06-07 20:00:00|12430.8|12429.9|12440.1|12435.2|12440.9|12439.7|12430.8|12429.9|1563
1686171600000|2023-06-07 21:00:00|12441.4|12433.2|12443.8|12436|12445.4|12437.4|12440.7|12428.8|431
1686175200000|2023-06-07 22:00:00|12444.4|12436.5|12438.6|12437.1|12444.7|12440.5|12438.3|12435.4|1303
1686178800000|2023-06-07 23:00:00|12438.5|12437|12445.4|12443.9|12446|12444.5|12437.5|12436|825
1686182400000|2023-06-08 00:00:00|12445.8|12444.3|12450|12448.5|12451.6|12450.1|12443.7|12442.2|1733
1686186000000|2023-06-08 01:00:00|12449.9|12448.4|12448.8|12447.3|12452.8|12451.3|12443.2|12441.7|2330
1686189600000|2023-06-08 02:00:00|12449.1|12447.6|12450.3|12448.8|12452.7|12451.2|12446.8|12445.3|2044
1686193200000|2023-06-08 03:00:00|12450.2|12448.7|12449.8|12448.3|12453.4|12451.9|12448.7|12447.2|2024
1686196800000|2023-06-08 04:00:00|12449.9|12448.4|12454.4|12452.9|12454.9|12454|12446.5|12445|1408
1686200400000|2023-06-08 05:00:00|12454.5|12453|12446.1|12444.6|12462.5|12461|12443.4|12441.9|2088
1686204000000|2023-06-08 06:00:00|12445.8|12444.9|12447.3|12446.4|12458|12456.5|12442|12441|4142
1686207600000|2023-06-08 07:00:00|12447.5|12446.6|12457.3|12456.4|12459.6|12458.1|12444.4|12443.5|4970
1686211200000|2023-06-08 08:00:00|12457.6|12456.1|12478.6|12477.7|12479.8|12478.3|12454.2|12452.7|3376
1686214800000|2023-06-08 09:00:00|12478.1|12477.2|12459.4|12457.9|12481.9|12480.8|12457|12456.1|3246
1686218400000|2023-06-08 10:00:00|12459.6|12458.1|12465.2|12464.3|12467.6|12466.3|12457.4|12456.5|2441
1686222000000|2023-06-08 11:00:00|12465.3|12464.4|12467.1|12466.2|12472.3|12471.3|12454.3|12452.8|3501
1686225600000|2023-06-08 12:00:00|12467.2|12466.3|12483.7|12482.8|12498|12497|12466|12465.1|7143
1686229200000|2023-06-08 13:00:00|12484|12482.5|12515|12514.1|12524.2|12523.3|12481.7|12480.3|6743
1686232800000|2023-06-08 14:00:00|12515.1|12514.2|12534.4|12533.5|12543.1|12542.2|12513.3|12512.4|6351
1686236400000|2023-06-08 15:00:00|12534.3|12533.4|12545.2|12544.3|12558.3|12557.4|12531.7|12530.5|4954
1686240000000|2023-06-08 16:00:00|12545.5|12544.6|12554.8|12553.3|12555.2|12554.1|12540.8|12539.9|3547
1686243600000|2023-06-08 17:00:00|12554.7|12553.2|12551.1|12550.2|12558.5|12557.6|12548.2|12547.3|2511
1686247200000|2023-06-08 18:00:00|12551.2|12550.3|12557.1|12556.2|12557.6|12556.7|12550.1|12549.2|2205
1686250800000|2023-06-08 19:00:00|12557|12556.1|12557.5|12556.6|12559.2|12558.3|12550.8|12549.9|2320
1686254400000|2023-06-08 20:00:00|12557.4|12556.5|12562.7|12557.2|12562.9|12560.4|12557.3|12556.3|1378
1686258000000|2023-06-08 21:00:00|12563.3|12554.8|12562.1|12554.6|12565.7|12555.9|12561.2|12549.3|543
1686261600000|2023-06-08 22:00:00|12562.7|12555|12561.5|12560|12564.1|12560.1|12558.8|12554.8|1101
1686265200000|2023-06-08 23:00:00|12561.6|12560.1|12558.9|12557.4|12564.4|12562.9|12558.8|12557.3|703
1686268800000|2023-06-09 00:00:00|12559|12557.5|12555.8|12554.3|12562.9|12561.4|12555.3|12553.8|1697
1686272400000|2023-06-09 01:00:00|12555.7|12554.2|12554.4|12552.9|12558.1|12556.6|12552.5|12551|2362
1686276000000|2023-06-09 02:00:00|12554.5|12553|12551.8|12550.3|12555|12553.5|12549.2|12547.7|1986
1686279600000|2023-06-09 03:00:00|12551.9|12550.4|12548.5|12547|12555.9|12554.4|12547.9|12546.4|1730
1686283200000|2023-06-09 04:00:00|12548.4|12546.9|12546.3|12544.8|12549.8|12548.3|12545.8|12544.5|1655
1686286800000|2023-06-09 05:00:00|12546.4|12544.9|12552.5|12551.6|12558.6|12557.7|12545.7|12544.4|1855
1686290400000|2023-06-09 06:00:00|12552.7|12551.8|12558.6|12557.7|12568.7|12567.2|12550.3|12549.1|3203
1686294000000|2023-06-09 07:00:00|12558.7|12557.8|12551.2|12549.7|12561|12559.5|12542.6|12541.6|4696
1686297600000|2023-06-09 08:00:00|12551.3|12549.8|12542.9|12542|12551.3|12549.9|12534.9|12533.7|3796
1686301200000|2023-06-09 09:00:00|12543|12542.1|12539|12537.5|12548.7|12547.5|12536.7|12535.8|3140
1686304800000|2023-06-09 10:00:00|12538.9|12537.4|12546.7|12545.8|12552.1|12550.6|12537.7|12536.8|3133
1686308400000|2023-06-09 11:00:00|12546.9|12546|12565.6|12564.7|12570.7|12569.2|12544.4|12543.5|3597
1686312000000|2023-06-09 12:00:00|12565.8|12564.9|12569.3|12567.8|12579.8|12578.3|12560.9|12560|6075
1686315600000|2023-06-09 13:00:00|12569.2|12567.7|12576.2|12575.3|12587.9|12586.4|12563.6|12562.1|5788
1686319200000|2023-06-09 14:00:00|12576.1|12575.2|12580.4|12579.5|12590.9|12589.9|12573.3|12572.4|5193
1686322800000|2023-06-09 15:00:00|12580.1|12579.2|12579|12577.5|12588.1|12587.2|12576|12575.1|4141
1686326400000|2023-06-09 16:00:00|12578.5|12577.6|12583|12581.5|12585.1|12583.9|12574.9|12573.4|2846
1686330000000|2023-06-09 17:00:00|12582.9|12581.4|12576.1|12574.6|12583.8|12582.9|12573.9|12572.4|1831
1686333600000|2023-06-09 18:00:00|12576.2|12574.7|12576.7|12575.8|12579.9|12578.6|12572.7|12571.5|1911
1686337200000|2023-06-09 19:00:00|12576.6|12575.7|12577.7|12576.8|12578.3|12576.9|12573.5|12572.6|1646
1686340800000|2023-06-09 20:00:00|12577.6|12576.7|12581.6|12579.2|12584.5|12580.4|12577.4|12575.9|1686
1686513600000|2023-06-11 20:00:00|12579.2|12558.2|12575.3|12553.4|12588.2|12566.8|12574.1|12552.2|46
1686517200000|2023-06-11 21:00:00|12575.4|12553.5|12588.4|12576.5|12590.2|12578.6|12574.4|12552.5|1334
1686520800000|2023-06-11 22:00:00|12588|12576.1|12576.4|12574.9|12588|12578.4|12575.5|12572.9|1415
1686524400000|2023-06-11 23:00:00|12576.5|12575|12580.6|12579.1|12582.2|12580.7|12575.8|12574.3|794
1686528000000|2023-06-12 00:00:00|12580.7|12579.2|12576.5|12575.6|12581.2|12579.7|12574.9|12573.7|1571
1686531600000|2023-06-12 01:00:00|12576.3|12575.4|12569.3|12567.8|12577.5|12576|12569|12567.5|2181
1686535200000|2023-06-12 02:00:00|12569.4|12567.9|12569.8|12568.3|12572.1|12571.2|12565.7|12564.5|1551
1686538800000|2023-06-12 03:00:00|12569.7|12568.2|12571.6|12570.7|12573|12571.8|12568.2|12566.7|1561
1686542400000|2023-06-12 04:00:00|12571.5|12570.6|12571|12569.5|12575.4|12573.9|12567.3|12565.8|1590
1686546000000|2023-06-12 05:00:00|12570.7|12569.2|12573.9|12573|12576.2|12574.9|12570.1|12568.6|2292
1686549600000|2023-06-12 06:00:00|12574|12573.1|12575.5|12574.6|12581|12580.1|12571.6|12570.7|2942
1686553200000|2023-06-12 07:00:00|12575.3|12574.4|12590|12589.1|12594|12593.1|12570.6|12569.4|4541
1686556800000|2023-06-12 08:00:00|12589.9|12589|12592|12590.5|12597.5|12596|12586.7|12585.5|3999
1686560400000|2023-06-12 09:00:00|12592.2|12590.7|12595.6|12594.7|12600.3|12598.8|12585.4|12584.5|4077
1686564000000|2023-06-12 10:00:00|12595.7|12594.8|12576.7|12575.8|12597|12595.9|12574.7|12573.2|3883
1686567600000|2023-06-12 11:00:00|12576.6|12575.7|12563.6|12562.7|12581.1|12580.2|12560.4|12559.5|2957
1686571200000|2023-06-12 12:00:00|12563.7|12562.8|12551.7|12550.8|12571.4|12570.5|12551.6|12550.7|3872
1686574800000|2023-06-12 13:00:00|12551.8|12550.9|12523.1|12522.2|12556.1|12555.2|12518.3|12517.4|5520
1686578400000|2023-06-12 14:00:00|12523|12522.1|12509.8|12508.9|12529.9|12529|12505.9|12505|6087
1686582000000|2023-06-12 15:00:00|12510.1|12509.2|12489.3|12488.4|12512.8|12511.9|12487.5|12486.6|4177
1686585600000|2023-06-12 16:00:00|12489.4|12488.5|12494.9|12494|12500.2|12499.3|12488.9|12488|3518
1686589200000|2023-06-12 17:00:00|12495|12494.1|12504.1|12503.2|12504.3|12503.4|12493|12492.1|2770
1686592800000|2023-06-12 18:00:00|12504|12503.1|12505.3|12504.4|12508.2|12507.3|12499.1|12498.2|2415
1686596400000|2023-06-12 19:00:00|12505.5|12504.6|12511.9|12511|12513.6|12512.3|12505.1|12504.2|2232
1686600000000|2023-06-12 20:00:00|12512|12511.1|12517.5|12505.6|12517.8|12513.2|12508.9|12503.5|1247
1686603600000|2023-06-12 21:00:00|12515.5|12503.6|12518.7|12510.8|12522.9|12511|12515.5|12503.6|1173
1686607200000|2023-06-12 22:00:00|12519|12510.5|12513.1|12511.6|12519.2|12512.2|12510.7|12508.9|1365
1686610800000|2023-06-12 23:00:00|12513|12511.5|12515.6|12514.1|12518.2|12516.7|12512.4|12510.9|906
1686614400000|2023-06-13 00:00:00|12515.5|12514|12518.4|12517.5|12521.7|12520.6|12514.3|12512.8|1960
1686618000000|2023-06-13 01:00:00|12518.3|12517.4|12518.5|12517.6|12523.5|12522.1|12515.2|12513.7|2689
1686621600000|2023-06-13 02:00:00|12518.8|12517.3|12525.4|12523.9|12526.6|12525.1|12517.2|12515.9|1927
1686625200000|2023-06-13 03:00:00|12525.5|12524|12533.9|12533|12536.1|12535.2|12525.1|12523.6|1861
1686628800000|2023-06-13 04:00:00|12533.8|12532.9|12532.3|12531.4|12533.9|12533|12528.9|12527.6|1292
1686632400000|2023-06-13 05:00:00|12532.4|12531.5|12532.6|12528.8|12540.8|12539.3|12529|12526.4|2316
1686636000000|2023-06-13 06:00:00|12532.7|12527.4|12563.6|12562.1|12568|12566.1|12530.3|12527.4|6292
1686639600000|2023-06-13 07:00:00|12563.7|12562.2|12566|12565.1|12577.4|12576.5|12559.9|12558.4|5063
1686643200000|2023-06-13 08:00:00|12565.9|12565|12566|12565.1|12569|12567.6|12554.9|12553.4|4438
1686646800000|2023-06-13 09:00:00|12565.9|12565|12567.9|12566.4|12572.3|12571.4|12556.9|12555.4|3969
1686650400000|2023-06-13 10:00:00|12567.3|12565.8|12569.6|12568.7|12576.6|12575.7|12565.1|12563.8|3464
1686654000000|2023-06-13 11:00:00|12569.7|12568.8|12572.6|12571.7|12575.9|12575|12565.5|12564|3156
1686657600000|2023-06-13 12:00:00|12572.7|12571.8|12595.3|12593.8|12606.5|12605|12569.6|12564.1|10129
1686661200000|2023-06-13 13:00:00|12595.2|12593.7|12586.5|12585|12602.7|12601.2|12573.2|12571.7|8405
1686664800000|2023-06-13 14:00:00|12586.4|12584.9|12605.4|12603.9|12607.2|12605.7|12574.3|12572.8|7242
1686668400000|2023-06-13 15:00:00|12605.5|12604|12610.8|12609.3|12622|12620.5|12601.8|12600.3|5803
1686672000000|2023-06-13 16:00:00|12610.9|12609.4|12623.9|12622.4|12625.5|12624|12609.4|12607.9|3915
1686675600000|2023-06-13 17:00:00|12623.6|12622.1|12606.1|12604.6|12625.1|12623.6|12604|12602.5|3386
1686679200000|2023-06-13 18:00:00|12606.2|12604.7|12602.7|12601.8|12607.2|12605.7|12593.7|12592.5|3338
1686682800000|2023-06-13 19:00:00|12602.8|12601.9|12609|12608.1|12611.1|12610.2|12597.6|12596.7|2666
1686686400000|2023-06-13 20:00:00|12608.9|12608|12614.5|12609.2|12614.7|12611.3|12607.8|12606.9|1052
1686690000000|2023-06-13 21:00:00|12615.5|12609|12617.8|12607.3|12620.7|12609.1|12614|12602.6|762
1686693600000|2023-06-13 22:00:00|12618|12606.7|12611.4|12609.1|12618.1|12611.4|12609.3|12605.8|1502
1686697200000|2023-06-13 23:00:00|12611.3|12609.2|12607.4|12605.9|12612.1|12610.6|12604.7|12603.2|889
1686700800000|2023-06-14 00:00:00|12607.3|12605.8|12609.2|12608.3|12611.1|12609.6|12602|12600.8|2143
1686704400000|2023-06-14 01:00:00|12609.3|12608.4|12616.3|12614.8|12618.3|12616.8|12608.9|12607.5|2222
1686708000000|2023-06-14 02:00:00|12616.2|12614.7|12615.4|12614.5|12616.8|12615.3|12611.5|12610|1902
1686711600000|2023-06-14 03:00:00|12615.3|12614.4|12613.8|12612.3|12616.6|12615.3|12612.1|12610.6|1643
1686715200000|2023-06-14 04:00:00|12613.7|12612.2|12613.1|12611.6|12615.7|12614.2|12606.3|12604.8|1731
1686718800000|2023-06-14 05:00:00|12613.2|12611.7|12607.9|12598.6|12614.9|12613.5|12601.7|12598|2936
1686722400000|2023-06-14 06:00:00|12607.7|12598.8|12607.7|12606.2|12613.9|12613|12602.6|12596.9|3468
1686726000000|2023-06-14 07:00:00|12607.8|12606.3|12619.9|12618.4|12622.5|12621.3|12602.2|12600.7|3981
1686729600000|2023-06-14 08:00:00|12620|12618.5|12635.4|12633.9|12638.1|12637.2|12615.3|12613.9|3049
1686733200000|2023-06-14 09:00:00|12635.3|12633.8|12646.9|12646|12647.3|12646.1|12632.9|12631.7|3173
1686736800000|2023-06-14 10:00:00|12647|12646.1|12640.2|12638.7|12650.1|12649.2|12640.1|12638.7|2905
1686740400000|2023-06-14 11:00:00|12640.1|12638.6|12648.4|12647.5|12649.9|12649|12638|12637.1|2764
1686744000000|2023-06-14 12:00:00|12648.3|12647.4|12675.2|12674.3|12679.4|12677.9|12647.3|12646.4|5358
1686747600000|2023-06-14 13:00:00|12675.4|12673.9|12684.2|12683.3|12693|12692.1|12671.9|12671|5173
1686751200000|2023-06-14 14:00:00|12684.3|12683.4|12696.3|12695.4|12699.6|12698.7|12680.1|12679.2|4055
1686754800000|2023-06-14 15:00:00|12696.1|12695.2|12694.9|12694|12698.2|12697.3|12688.2|12686.7|3366
1686758400000|2023-06-14 16:00:00|12694.8|12693.9|12695.5|12694.6|12699.1|12698.2|12690|12689.1|2855
1686762000000|2023-06-14 17:00:00|12695.6|12694.7|12686.2|12675.2|12695.6|12694.7|12684.3|12675.2|3058
1686765600000|2023-06-14 18:00:00|12685.7|12674.7|12670.2|12668.7|12689.4|12684.3|12627.9|12625.9|17865
1686769200000|2023-06-14 19:00:00|12669.5|12668|12659.3|12657.8|12680.9|12679.4|12654.9|12653.4|8885
1686772800000|2023-06-14 20:00:00|12658.9|12657.4|12670.5|12658.6|12670.5|12664.1|12657.4|12655.9|2375
1686776400000|2023-06-14 21:00:00|12672.3|12660.4|12669.1|12657.2|12673.7|12661.8|12666.1|12654.2|341
1686780000000|2023-06-14 22:00:00|12669.5|12657.6|12662.4|12660.1|12670|12663.9|12660.6|12656.9|1131
1686783600000|2023-06-14 23:00:00|12662.3|12660|12671.6|12670.1|12671.6|12670.1|12661.4|12659.9|707
1686787200000|2023-06-15 00:00:00|12671.7|12670.2|12660|12658.5|12674.9|12673.4|12657|12655.9|1551
1686790800000|2023-06-15 01:00:00|12659.9|12658.4|12636.5|12635|12660.8|12659.3|12635.2|12633.3|3169
1686794400000|2023-06-15 02:00:00|12636.4|12634.9|12635.4|12633.9|12642.8|12641.3|12630.6|12629.1|2514
1686798000000|2023-06-15 03:00:00|12635.2|12633.7|12645|12643.5|12645.1|12643.6|12634.6|12633.1|1945
1686801600000|2023-06-15 04:00:00|12645.1|12643.6|12638.7|12637.2|12645.3|12643.8|12636.1|12634.9|1891
1686805200000|2023-06-15 05:00:00|12638.6|12637.1|12651|12649.5|12657.1|12655.6|12632.7|12631.2|2802
1686808800000|2023-06-15 06:00:00|12651.1|12649.6|12649|12647.5|12658.8|12657.3|12636.9|12635.4|4275
1686812400000|2023-06-15 07:00:00|12649.1|12647.6|12655.7|12654.2|12657.9|12656.4|12640.1|12639|3976
1686816000000|2023-06-15 08:00:00|12655.6|12654.1|12661.9|12660.4|12673.1|12672|12652.7|12651.7|3107
1686819600000|2023-06-15 09:00:00|12662|12660.5|12662.9|12661.4|12667.7|12666.5|12654.4|12653.5|3157
1686823200000|2023-06-15 10:00:00|12662.8|12661.3|12667.7|12666.8|12670.5|12669.5|12649.4|12648.4|3018
1686826800000|2023-06-15 11:00:00|12667.8|12666.9|12644.6|12643.1|12670.3|12669.4|12644.3|12643.1|3311
1686830400000|2023-06-15 12:00:00|12644.3|12642.8|12668.9|12667.4|12670.5|12669|12641.3|12638|8473
1686834000000|2023-06-15 13:00:00|12668.7|12667.2|12721.4|12719.9|12723.2|12722.3|12663.6|12662.7|7333
1686837600000|2023-06-15 14:00:00|12721.2|12719.7|12743.7|12742.8|12751.2|12750.3|12720.7|12719.5|6126
1686841200000|2023-06-15 15:00:00|12743.6|12742.7|12760.3|12759.4|12766.3|12764.8|12736.3|12735.2|3912
1686844800000|2023-06-15 16:00:00|12760.2|12759.3|12774.6|12773.7|12777.1|12775.6|12759.6|12758.5|3199
1686848400000|2023-06-15 17:00:00|12774.2|12773.3|12773.5|12772.6|12782.8|12781.8|12768.2|12767.3|2612
1686852000000|2023-06-15 18:00:00|12773.6|12772.7|12782.2|12781.3|12784.2|12783.3|12772.8|12771.9|2071
1686855600000|2023-06-15 19:00:00|12782.1|12781.2|12784.7|12783.8|12786.3|12785.4|12778.1|12777.2|2388
1686859200000|2023-06-15 20:00:00|12784.8|12783.9|12787.9|12780.2|12788.2|12784.6|12782.4|12779|1333
1686862800000|2023-06-15 21:00:00|12788.3|12778|12785.5|12779.2|12792.5|12780.6|12785.4|12776.2|1565
1686866400000|2023-06-15 22:00:00|12785.7|12779.4|12788.4|12786.9|12789.1|12787|12785.1|12776.3|1368
1686870000000|2023-06-15 23:00:00|12788.3|12786.8|12785.7|12784.2|12791.8|12790|12785.6|12784|1098
1686873600000|2023-06-16 00:00:00|12785.8|12784.3|12782.7|12781.2|12794|12792.5|12781.4|12779.9|1482
1686877200000|2023-06-16 01:00:00|12782.6|12781.1|12782.1|12780.6|12789.3|12787.8|12779.1|12777|2091
1686880800000|2023-06-16 02:00:00|12781.7|12780.2|12770.7|12769.2|12784|12782.5|12769.2|12767.7|2670
1686884400000|2023-06-16 03:00:00|12770.6|12769.1|12776.6|12775.1|12781|12779.5|12770.6|12769.1|1801
1686888000000|2023-06-16 04:00:00|12776.5|12775|12780.5|12779|12782.7|12781.2|12774.4|12772.9|1929
1686891600000|2023-06-16 05:00:00|12780.4|12778.9|12787.8|12786.3|12791.4|12789.9|12778.4|12777.2|2379
1686895200000|2023-06-16 06:00:00|12787.5|12786|12802|12800.5|12818.9|12817.4|12786.5|12785|4604
1686898800000|2023-06-16 07:00:00|12801.8|12800.3|12788.3|12786.8|12806.1|12804.6|12782.1|12780.6|5199
1686902400000|2023-06-16 08:00:00|12788|12787.1|12796.9|12795.4|12798.3|12796.8|12782.1|12781.2|4304
1686906000000|2023-06-16 09:00:00|12796.8|12795.3|12795.4|12793.9|12799.1|12797.6|12785|12783.5|3571
1686909600000|2023-06-16 10:00:00|12795.3|12793.8|12790.8|12789.3|12797.8|12796.9|12787.1|12785.7|2897
1686913200000|2023-06-16 11:00:00|12790.9|12789.4|12825.2|12824.3|12826.2|12825.3|12790.6|12789.3|3074
1686916800000|2023-06-16 12:00:00|12825.3|12824.4|12816.2|12815.3|12848.8|12847.9|12815.3|12814|4605
1686920400000|2023-06-16 13:00:00|12816.1|12815.2|12837.3|12826.3|12840.7|12839.2|12807|12805.5|5528
1686924000000|2023-06-16 14:00:00|12837.1|12827.7|12812|12811.1|12848.2|12846.7|12804.7|12803.2|9209
1686927600000|2023-06-16 15:00:00|12811.9|12811|12814.9|12814|12824.6|12823.7|12805.3|12803.8|5456
1686931200000|2023-06-16 16:00:00|12814.8|12813.9|12827.9|12826.4|12827.9|12826.4|12813.9|12812.6|3336
1686934800000|2023-06-16 17:00:00|12827.8|12826.3|12834|12832.5|12835.9|12834.4|12825.4|12824.5|3185
1686938400000|2023-06-16 18:00:00|12833.9|12832.4|12834.4|12832.9|12836.2|12834.7|12828.4|12826.9|3111
1686942000000|2023-06-16 19:00:00|12834.3|12832.8|12821.2|12820.3|12834.7|12833.2|12820.8|12819.3|3462
1686945600000|2023-06-16 20:00:00|12821.6|12820.1|12826.1|12814.2|12828.8|12825.1|12820.8|12812.6|1796
1687118400000|2023-06-18 20:00:00|12829.3|12808.3|12827.1|12810.5|12837.5|12816.5|12826.6|12808.3|50
1687122000000|2023-06-18 21:00:00|12829.2|12813.7|12832.4|12823.6|12834.7|12824.6|12824.9|12803.3|660
1687125600000|2023-06-18 22:00:00|12832.7|12824.3|12831.9|12829.7|12835.2|12832.4|12827.1|12823.8|1791
1687129200000|2023-06-18 23:00:00|12831.6|12830.1|12832|12830.5|12833.5|12832|12826.9|12825.4|1472
1687132800000|2023-06-19 00:00:00|12831.9|12830.4|12821.6|12820.7|12837.9|12836.4|12819|12817.5|2488
1687136400000|2023-06-19 01:00:00|12821.5|12820.6|12818.9|12817.4|12826.2|12824.9|12814.9|12813.4|3119
1687140000000|2023-06-19 02:00:00|12818.6|12817.1|12818.6|12817.1|12823|12822.1|12817.3|12816|2166
1687143600000|2023-06-19 03:00:00|12818.5|12817|12817.6|12816.1|12819.4|12818.4|12812.7|12811.2|2236
1687147200000|2023-06-19 04:00:00|12817.9|12816.4|12814.3|12812.8|12817.9|12816.5|12811.2|12809.9|1987
1687150800000|2023-06-19 05:00:00|12814.2|12812.7|12823.3|12821.8|12827.2|12826.3|12811.7|12810.8|2624
1687154400000|2023-06-19 06:00:00|12823.2|12821.7|12818.3|12817.4|12829.6|12828.4|12810.2|12808.7|3809
1687158000000|2023-06-19 07:00:00|12818.4|12817.5|12814.3|12812.8|12831.4|12829.9|12810.7|12809.7|5226
1687161600000|2023-06-19 08:00:00|12814.2|12812.7|12818.8|12817.3|12824|12822.5|12809|12807.6|4661
1687165200000|2023-06-19 09:00:00|12818.6|12817.1|12805.5|12804.6|12821|12819.5|12804.3|12802.8|3571
1687168800000|2023-06-19 10:00:00|12805.6|12804.7|12807.4|12806.5|12814.8|12813.3|12802.6|12801.7|3304
1687172400000|2023-06-19 11:00:00|12808.3|12806.8|12811.7|12810.2|12817|12815.5|12805.8|12804.9|2669
1687176000000|2023-06-19 12:00:00|12811.8|12810.3|12809.3|12808.4|12814.5|12813|12805.3|12803.8|3184
1687179600000|2023-06-19 13:00:00|12808.9|12808|12798.1|12797.2|12813.8|12812.3|12795.6|12794.7|3136
1687183200000|2023-06-19 14:00:00|12798.2|12797.3|12796.8|12795.9|12804.7|12803.2|12785.6|12784.1|3659
1687186800000|2023-06-19 15:00:00|12796.7|12795.8|12794.1|12792.6|12803.3|12801.8|12793|12791.5|2100
1687190400000|2023-06-19 16:00:00|12794|12792.5|12774.6|12773.1|12798.1|12796.8|12771.5|12770|2269
1687194000000|2023-06-19 17:00:00|12774.5|12773|12779.9|12779|12783.1|12781.6|12774.2|12772.7|871
1687197600000|2023-06-19 18:00:00|12779.8|12778.9|12781.2|12779.7|12784.4|12782.9|12779.8|12778.3|875
1687201200000|2023-06-19 19:00:00|12781.3|12779.8|12781.2|12779.7|12782.8|12781.3|12780.2|12778.7|764
1687204800000|2023-06-19 20:00:00|12781.3|12779.8|12797.4|12787.5|12798.7|12791.8|12777.1|12775.6|1002
1687208400000|2023-06-19 21:00:00|12797.6|12785.7|12798.5|12793|12805.4|12796|12791.7|12779.8|2855
1687212000000|2023-06-19 22:00:00|12798.4|12792.1|12798.9|12797.4|12807.8|12805.5|12795.9|12791.5|1667
1687215600000|2023-06-19 23:00:00|12799.1|12797.6|12793.9|12792.4|12801.2|12799.7|12792.1|12790.6|938
1687219200000|2023-06-20 00:00:00|12794|12792.5|12802.6|12801.1|12803.9|12802.9|12789.6|12788.6|2906
1687222800000|2023-06-20 01:00:00|12802.5|12801|12786.2|12784.7|12805.4|12803.9|12782.4|12780.9|3933
1687226400000|2023-06-20 02:00:00|12786.3|12784.8|12797.2|12795.7|12800.6|12799.7|12783.4|12781.9|3942
1687230000000|2023-06-20 03:00:00|12797.1|12795.6|12792.2|12790.7|12797.9|12796.8|12791|12789.5|2344
1687233600000|2023-06-20 04:00:00|12792.1|12790.6|12779.6|12778.1|12792.9|12791.4|12779.3|12777.8|2227
1687237200000|2023-06-20 05:00:00|12779.3|12777.8|12782.3|12780.8|12786.8|12785.4|12770.6|12769.1|3429
1687240800000|2023-06-20 06:00:00|12782.4|12780.9|12777.5|12776.6|12789.1|12788.2|12773.8|12772.8|4813
1687244400000|2023-06-20 07:00:00|12777.4|12776.5|12803.1|12802.2|12807.1|12805.6|12763.2|12761.7|6394
1687248000000|2023-06-20 08:00:00|12802.9|12802|12784.3|12783.4|12804.6|12803.7|12773.5|12772.6|5277
1687251600000|2023-06-20 09:00:00|12784.4|12783.5|12767.2|12766.3|12788.5|12787|12766.7|12765.6|4015
1687255200000|2023-06-20 10:00:00|12767|12766.1|12765.8|12764.9|12775.6|12774.7|12761.8|12760.6|4164
1687258800000|2023-06-20 11:00:00|12765.7|12764.8|12753.7|12752.8|12768.3|12766.9|12749.8|12748.9|3878
1687262400000|2023-06-20 12:00:00|12753.5|12752.6|12740.3|12739.4|12761.4|12760.5|12726.5|12725.6|5854
1687266000000|2023-06-20 13:00:00|12740.2|12739.3|12726.9|12726|12744.7|12743.8|12724.3|12723.4|6952
1687269600000|2023-06-20 14:00:00|12726.8|12725.9|12735|12734.1|12736.8|12735.9|12714.2|12713.3|7648
1687273200000|2023-06-20 15:00:00|12735.1|12734.2|12729.8|12728.9|12747.5|12746.6|12729.8|12728.9|5599
1687276800000|2023-06-20 16:00:00|12729.9|12729|12755.7|12754.8|12757.2|12756.3|12722.2|12721.3|4026
1687280400000|2023-06-20 17:00:00|12755.6|12754.7|12753.1|12752.2|12758.8|12757.9|12748.9|12748|3443
1687284000000|2023-06-20 18:00:00|12753|12752.1|12760|12759.1|12760.8|12759.9|12747.7|12746.8|2768
1687287600000|2023-06-20 19:00:00|12759.9|12759|12764.3|12763.4|12767.6|12766.7|12750.8|12749.9|2109
1687291200000|2023-06-20 20:00:00|12764|12763.1|12766.9|12761.9|12769.6|12768.1|12762.6|12761.4|1250
1687294800000|2023-06-20 21:00:00|12766.8|12761.3|12767.8|12761.6|12772.2|12762.3|12763.4|12751.5|645
1687298400000|2023-06-20 22:00:00|12767|12760.3|12764.5|12763|12769|12765.7|12763.2|12759.7|1106
1687302000000|2023-06-20 23:00:00|12764.3|12762.8|12766.3|12764.8|12767|12765.6|12762.2|12760.7|1312
1687305600000|2023-06-21 00:00:00|12766.1|12764.6|12759.8|12758.9|12766.4|12765.5|12758.4|12757.5|3598
1687309200000|2023-06-21 01:00:00|12759.6|12758.7|12760.8|12759.9|12763.7|12762.8|12755|12753.5|3741
1687312800000|2023-06-21 02:00:00|12760.9|12760|12756.7|12755.8|12768.2|12767.2|12756.1|12755.2|3989
1687316400000|2023-06-21 03:00:00|12756.8|12755.9|12760.8|12759.9|12761.3|12760.4|12756.1|12755.2|3462
1687320000000|2023-06-21 04:00:00|12760.9|12760|12765.5|12764.6|12768.7|12767.8|12758.3|12757.4|2807
1687323600000|2023-06-21 05:00:00|12765.6|12764.7|12767.4|12758.1|12768.2|12765.9|12756.7|12755.2|3919
1687327200000|2023-06-21 06:00:00|12766.4|12758.3|12784.3|12783.4|12804.4|12801.1|12757.5|12753.7|8242
1687330800000|2023-06-21 07:00:00|12784.4|12783.5|12737.1|12735.6|12784.9|12784|12731.4|12729.9|6193
1687334400000|2023-06-21 08:00:00|12737|12736.2|12720.8|12719.9|12746.6|12745.2|12715.9|12714.9|7012
1687338000000|2023-06-21 09:00:00|12720.9|12720|12701.5|12700|12726|12725.1|12700.9|12699.7|4738
1687341600000|2023-06-21 10:00:00|12701.6|12700.1|12701|12699.5|12714.4|12713.5|12691.7|12690.8|4852
1687345200000|2023-06-21 11:00:00|12701.3|12699.8|12728.9|12728|12736.1|12734.6|12700.1|12699.2|4807
1687348800000|2023-06-21 12:00:00|12728.8|12727.9|12731.3|12730.4|12732.3|12731.4|12707.6|12706.7|7507
1687352400000|2023-06-21 13:00:00|12731.4|12730.5|12720.1|12718.6|12733.6|12732.7|12702.8|12701.5|7946
1687356000000|2023-06-21 14:00:00|12720.2|12718.7|12730.3|12729.4|12755.7|12754.8|12711.5|12710.6|9452
1687359600000|2023-06-21 15:00:00|12730.2|12729.3|12735.8|12734.9|12743.4|12742.1|12715.5|12714.6|6382
1687363200000|2023-06-21 16:00:00|12735.6|12734.7|12756.8|12755.9|12761|12759.8|12732.9|12732|4764
1687366800000|2023-06-21 17:00:00|12756.9|12756|12769.1|12768.2|12771.3|12770.4|12753.6|12752.7|4364
1687370400000|2023-06-21 18:00:00|12769.2|12768.3|12775.4|12774.5|12786.1|12785.2|12767.9|12767|3527
1687374000000|2023-06-21 19:00:00|12775.3|12774.4|12776.5|12775.6|12779.2|12778|12770.9|12770|3411
1687377600000|2023-06-21 20:00:00|12776.6|12775.7|12774.6|12765|12778.2|12776.8|12764.9|12763.5|1705
1687381200000|2023-06-21 21:00:00|12776|12764.8|12773.5|12764.9|12776.3|12765.8|12769.5|12759.5|782
1687384800000|2023-06-21 22:00:00|12773.7|12765.3|12771.2|12769.7|12774|12769.9|12766.9|12764.3|2043
1687388400000|2023-06-21 23:00:00|12771.1|12769.6|12771.3|12769.8|12774.4|12772.9|12770.2|12768.7|1296
1687392000000|2023-06-22 00:00:00|12771.4|12769.9|12769.2|12768.3|12773|12771.5|12767.5|12766|3536
1687395600000|2023-06-22 01:00:00|12769.1|12768.2|12770|12769.1|12774.6|12773.6|12767.5|12766.6|3030
1687399200000|2023-06-22 02:00:00|12770.1|12769.2|12768.3|12767.4|12771.1|12770.2|12762.7|12761.8|2662
1687402800000|2023-06-22 03:00:00|12768.4|12767.5|12768.7|12767.8|12770.7|12769.6|12764.9|12764|2382
1687406400000|2023-06-22 04:00:00|12768.8|12767.9|12759.4|12758.5|12770.7|12769.8|12758.5|12757.6|2858
1687410000000|2023-06-22 05:00:00|12759.3|12758.4|12754|12752.5|12760.4|12759.5|12753.1|12751.6|3329
1687413600000|2023-06-22 06:00:00|12754.1|12752.6|12746.6|12745.7|12761.4|12760.5|12743.8|12742.9|4294
1687417200000|2023-06-22 07:00:00|12746.8|12745.9|12765.9|12765|12772.6|12771.7|12739.3|12738.4|6941
1687420800000|2023-06-22 08:00:00|12766.1|12765.2|12776.3|12775.4|12788.3|12787.4|12765.3|12764.4|5062
1687424400000|2023-06-22 09:00:00|12776.1|12775.2|12789.2|12788.3|12790.1|12789.2|12774|12773.1|4037
1687428000000|2023-06-22 10:00:00|12789.3|12788.4|12791|12780|12798.4|12797.5|12775.6|12774.7|4015
1687431600000|2023-06-22 11:00:00|12791.1|12780.1|12774.5|12773|12846.9|12835.9|12739.4|12736.8|10448
1687435200000|2023-06-22 12:00:00|12774.1|12772.6|12750|12748.5|12784.5|12783|12743|12741.7|8337
1687438800000|2023-06-22 13:00:00|12749.6|12748.1|12761.2|12758.8|12764.9|12763.4|12728|12727.1|8529
1687442400000|2023-06-22 14:00:00|12761.6|12758.5|12744.4|12742.9|12764.3|12763.4|12735.9|12735|7728
1687446000000|2023-06-22 15:00:00|12744.2|12743.3|12748.2|12747.3|12756.7|12755.3|12733.5|12732.1|5727
1687449600000|2023-06-22 16:00:00|12748|12747.1|12733.4|12732.5|12750.1|12749.2|12733.2|12732.3|3838
1687453200000|2023-06-22 17:00:00|12733.5|12732.6|12738|12736.5|12738.1|12736.6|12726.6|12725.1|3095
1687456800000|2023-06-22 18:00:00|12738.1|12736.6|12745.9|12745|12745.9|12745|12734.9|12734|2809
1687460400000|2023-06-22 19:00:00|12745.7|12744.8|12746.2|12745.3|12748.7|12747.7|12743.3|12742.4|2549
1687464000000|2023-06-22 20:00:00|12746.3|12745.4|12749.7|12745.5|12749.9|12747.1|12742.5|12741|1436
1687467600000|2023-06-22 21:00:00|12751.6|12740.1|12747.8|12738.9|12759.2|12747.3|12747.1|12736.2|1800
1687471200000|2023-06-22 22:00:00|12748|12738.8|12747.5|12746|12749.2|12746.5|12742.3|12738.7|2134
1687474800000|2023-06-22 23:00:00|12747.6|12746.1|12747.5|12746|12749.7|12748.2|12746.5|12745|1416
1687478400000|2023-06-23 00:00:00|12747.6|12746.1|12747.5|12746|12749.6|12748.7|12741.8|12740.3|3251
1687482000000|2023-06-23 01:00:00|12747.6|12746.1|12725.7|12724.2|12749.2|12748.3|12725.1|12723.8|3650
1687485600000|2023-06-23 02:00:00|12725.6|12724.1|12716.7|12715.2|12726.3|12724.8|12712|12711|3587
1687489200000|2023-06-23 03:00:00|12716.6|12715.1|12712.5|12711.6|12718.5|12717.5|12710|12709.1|3192
1687492800000|2023-06-23 04:00:00|12712.4|12711.5|12708.2|12707.3|12712.9|12712|12697.3|12695.8|3147
1687496400000|2023-06-23 05:00:00|12708.3|12707.4|12707.8|12705.1|12712.6|12711.7|12705.7|12704.3|3659
1687500000000|2023-06-23 06:00:00|12707.9|12705|12719.3|12717.8|12726.9|12726|12707.1|12704.2|4982
1687503600000|2023-06-23 07:00:00|12719.2|12717.7|12710.4|12709.5|12731.1|12730.2|12695.3|12694.1|8674
1687507200000|2023-06-23 08:00:00|12710.5|12709.6|12701.7|12700.8|12719.5|12718.2|12688|12683.6|7339
1687510800000|2023-06-23 09:00:00|12701.6|12700.7|12719.1|12718.2|12725|12723.5|12691|12690.1|5851
1687514400000|2023-06-23 10:00:00|12719.2|12718.3|12719.8|12718.9|12737|12736.1|12714.6|12713.7|4700
1687518000000|2023-06-23 11:00:00|12720|12718.5|12721.9|12720.4|12729.3|12728|12715.3|12714.4|4430
1687521600000|2023-06-23 12:00:00|12722|12720.5|12712.2|12711.3|12737.3|12736.1|12711.9|12711|6162
1687525200000|2023-06-23 13:00:00|12712.3|12711.4|12708.6|12707.1|12730|12723.9|12703.6|12702.1|7700
1687528800000|2023-06-23 14:00:00|12708.5|12707|12711|12709.5|12729|12728.1|12698.9|12698|7786
1687532400000|2023-06-23 15:00:00|12710.9|12709.4|12699.2|12697.7|12716.6|12715.7|12698.2|12696.7|5770
1687536000000|2023-06-23 16:00:00|12699.1|12697.6|12699.2|12698.3|12701.2|12700|12689.4|12688.2|4125
1687539600000|2023-06-23 17:00:00|12699.3|12698.4|12712.6|12711.7|12716.2|12715.3|12699.3|12698.4|3360
1687543200000|2023-06-23 18:00:00|12712.4|12711.5|12710.2|12709.3|12712.4|12711.5|12706.9|12706|2855
1687546800000|2023-06-23 19:00:00|12710.1|12709.2|12719.6|12718.1|12721|12719.8|12707|12705.8|3085
1687550400000|2023-06-23 20:00:00|12720|12718.5|12720.8|12713|12723.1|12721.7|12714.3|12710.5|2368
1687723200000|2023-06-25 20:00:00|12718.5|12700|12720.8|12698.9|12726.7|12705.7|12715.1|12693.2|37
1687726800000|2023-06-25 21:00:00|12722.8|12700.9|12720.5|12710.7|12724.9|12712.8|12716.6|12700.4|594
1687730400000|2023-06-25 22:00:00|12720.2|12710.6|12724.7|12721.5|12726.7|12723.3|12720.2|12710.1|2227
1687734000000|2023-06-25 23:00:00|12724.8|12721.6|12729.5|12728.6|12732.2|12730.7|12722.2|12720.5|2045
1687737600000|2023-06-26 00:00:00|12729.6|12728.7|12734.2|12733.3|12736|12735.1|12726|12724.5|4496
1687741200000|2023-06-26 01:00:00|12734.1|12733.2|12731.6|12730.7|12739.7|12738.6|12727.9|12726.4|4226
1687744800000|2023-06-26 02:00:00|12731.5|12730.6|12733.7|12732.8|12737.5|12736.6|12731.4|12730.3|3074
1687748400000|2023-06-26 03:00:00|12733.6|12732.7|12732.1|12731.2|12736.3|12735.4|12730|12729.1|2723
1687752000000|2023-06-26 04:00:00|12732|12731.1|12732.8|12731.9|12734|12733.1|12728.9|12728|2395
1687755600000|2023-06-26 05:00:00|12732.7|12731.8|12734.7|12733.8|12740|12739|12732|12731.1|3303
1687759200000|2023-06-26 06:00:00|12734.1|12733.2|12721.7|12720.8|12737.4|12736.3|12711|12710.1|4639
1687762800000|2023-06-26 07:00:00|12721.6|12720.7|12743.6|12742.1|12749.5|12748.1|12719.7|12718.8|5824
1687766400000|2023-06-26 08:00:00|12743.5|12742|12737.8|12736.9|12747.2|12746.3|12730.1|12729.2|5387
1687770000000|2023-06-26 09:00:00|12737.6|12736.7|12732.1|12730.6|12745.7|12744.2|12729.4|12728.2|4033
1687773600000|2023-06-26 10:00:00|12731.6|12730.7|12711.3|12710.4|12737.3|12736.4|12707.8|12706.9|4433
1687777200000|2023-06-26 11:00:00|12711.4|12710.5|12716|12714.5|12716.9|12715.9|12688.5|12687.6|4513
1687780800000|2023-06-26 12:00:00|12715.2|12714.3|12712.1|12711.2|12719.7|12718.8|12704.7|12703.8|4629
1687784400000|2023-06-26 13:00:00|12712.2|12711.3|12714.9|12714|12716.8|12715.5|12701.9|12701|5391
1687788000000|2023-06-26 14:00:00|12714.8|12713.9|12709.8|12708.9|12718.6|12717.7|12695.2|12694.3|6096
1687791600000|2023-06-26 15:00:00|12709.7|12708.8|12722.3|12721.4|12728.2|12727.3|12708.3|12707.4|4246
1687795200000|2023-06-26 16:00:00|12722.4|12721.5|12722.4|12721.5|12723.6|12722.7|12713.7|12712.8|3714
1687798800000|2023-06-26 17:00:00|12722.3|12721.4|12718.2|12717.3|12726.4|12725.5|12717.6|12716.7|2833
1687802400000|2023-06-26 18:00:00|12718.3|12717.4|12720.6|12719.7|12723.7|12722.8|12716.7|12715.8|2195
1687806000000|2023-06-26 19:00:00|12720.7|12719.8|12710.7|12709.8|12722.5|12721.4|12710.5|12709.6|2362
1687809600000|2023-06-26 20:00:00|12710.6|12709.7|12715.6|12708.7|12716.6|12713.6|12710.6|12708|1126
1687813200000|2023-06-26 21:00:00|12717.7|12708.1|12716.8|12707.4|12720.9|12709.7|12712.7|12700.8|728
1687816800000|2023-06-26 22:00:00|12718.4|12706.7|12715.8|12713.5|12719.2|12713.7|12712.8|12706.5|3096
1687820400000|2023-06-26 23:00:00|12715.7|12713.6|12711.6|12710.1|12715.7|12713.6|12710.8|12709.3|1238
1687824000000|2023-06-27 00:00:00|12711.7|12710.2|12706.1|12704.6|12716.9|12715.4|12704.3|12702.9|3373
1687827600000|2023-06-27 01:00:00|12706.2|12704.7|12725.7|12724.2|12737.6|12736.1|12705.5|12704|4857
1687831200000|2023-06-27 02:00:00|12725.6|12724.1|12728.8|12727.9|12728.9|12728|12719.1|12718.2|3245
1687834800000|2023-06-27 03:00:00|12728.7|12727.8|12728.3|12727.4|12733.8|12732.9|12725|12723.5|3165
1687838400000|2023-06-27 04:00:00|12728.4|12727.5|12729.8|12728.9|12732.9|12732|12727.3|12726.4|2495
1687842000000|2023-06-27 05:00:00|12729.9|12729|12730.4|12728.9|12740.2|12738.7|12729.8|12728.7|3522
1687845600000|2023-06-27 06:00:00|12730.3|12728.8|12747.9|12747|12759.1|12757.6|12728.3|12727.1|4331
1687849200000|2023-06-27 07:00:00|12748.4|12747.5|12735.3|12734.4|12751.6|12750.7|12732.7|12731.8|5119
1687852800000|2023-06-27 08:00:00|12735.2|12734.3|12737.9|12737|12738|12737.1|12726.8|12725.9|5203
1687856400000|2023-06-27 09:00:00|12737.8|12736.9|12719.2|12717.7|12738.5|12737.4|12712.5|12711.2|4344
1687860000000|2023-06-27 10:00:00|12718.9|12718|12734|12732.5|12739.8|12738.9|12717.2|12716.2|3799
1687863600000|2023-06-27 11:00:00|12733.8|12732.3|12728.6|12727.7|12734.3|12732.8|12721.2|12720.3|3837
1687867200000|2023-06-27 12:00:00|12728.4|12727.5|12738.4|12736.9|12744.8|12743.9|12717.4|12715.9|6783
1687870800000|2023-06-27 13:00:00|12738.3|12736.8|12754.2|12752.7|12758.2|12756.7|12735.4|12733.9|7116
1687874400000|2023-06-27 14:00:00|12756.4|12751.7|12745.7|12744.8|12759.1|12754.3|12733.9|12733|8499
1687878000000|2023-06-27 15:00:00|12745.8|12744.9|12750|12749.1|12760|12759.1|12738.8|12737.9|5492
1687881600000|2023-06-27 16:00:00|12750.1|12749.2|12750.3|12749.4|12757.2|12755.7|12747.3|12746.4|3432
1687885200000|2023-06-27 17:00:00|12750|12749.1|12749.6|12748.7|12754.7|12753.8|12743.8|12742.9|3764
1687888800000|2023-06-27 18:00:00|12749.5|12748.6|12751.9|12751|12752.4|12751.5|12745.6|12744.7|3274
1687892400000|2023-06-27 19:00:00|12752|12751.1|12754.3|12753.4|12758|12757.1|12749.2|12748.3|2777
1687896000000|2023-06-27 20:00:00|12754.2|12753.3|12750.6|12746.5|12754.4|12753.3|12747.3|12745.4|1504
1687899600000|2023-06-27 21:00:00|12752.7|12746.1|12751.5|12745.4|12757|12746.1|12751.5|12740.5|608
1687903200000|2023-06-27 22:00:00|12752.3|12745|12748.4|12746.9|12753.6|12751.4|12748|12744.1|1974
1687906800000|2023-06-27 23:00:00|12748.5|12747|12746.5|12745|12749.3|12747.8|12744.7|12743.2|1132
1687910400000|2023-06-28 00:00:00|12746.7|12745.2|12744.4|12743.5|12752.8|12751.3|12742.7|12741.5|4119
1687914000000|2023-06-28 01:00:00|12744.7|12743.8|12730.1|12729.2|12746.6|12745.7|12729.5|12728|4916
1687917600000|2023-06-28 02:00:00|12730|12729.1|12731.2|12730.3|12733.6|12732.3|12725.2|12724.3|3875
1687921200000|2023-06-28 03:00:00|12731.3|12730.4|12732|12730.5|12737.3|12736.4|12730.5|12729.6|3338
1687924800000|2023-06-28 04:00:00|12731.9|12730.4|12726.2|12725.3|12734.5|12733.6|12724.7|12723.8|3120
1687928400000|2023-06-28 05:00:00|12726.3|12725.4|12730.8|12729.3|12734.1|12732.6|12725.4|12723.9|3620
1687932000000|2023-06-28 06:00:00|12730.7|12729.2|12725|12724.1|12737.1|12735.6|12720.9|12719.4|3943
1687935600000|2023-06-28 07:00:00|12725.1|12724.2|12731.5|12730|12738|12737|12717.2|12715.9|4431
1687939200000|2023-06-28 08:00:00|12731.6|12730.1|12712.1|12710.6|12736.4|12735.5|12702.6|12701.7|5325
1687942800000|2023-06-28 09:00:00|12712|12711.1|12697|12695.5|12715.5|12714.6|12694.7|12693.8|4470
1687946400000|2023-06-28 10:00:00|12696.9|12696|12695.7|12694.8|12713.7|12712.8|12691.4|12690.5|3831
1687950000000|2023-06-28 11:00:00|12695.5|12694.6|12664.9|12664|12702|12701.1|12662.2|12661.3|4350
1687953600000|2023-06-28 12:00:00|12665|12664.1|12641.2|12639.7|12665.8|12664.9|12633.4|12631.9|6218
1687957200000|2023-06-28 13:00:00|12641.1|12639.6|12638.9|12637.4|12650|12648.5|12622.9|12621.9|6944
1687960800000|2023-06-28 14:00:00|12638.8|12637.3|12612.5|12611.6|12644.8|12643.9|12607.2|12606.3|7934
1687964400000|2023-06-28 15:00:00|12612.4|12611.5|12636|12635.1|12642.7|12641.8|12609.3|12608.4|5633
1687968000000|2023-06-28 16:00:00|12635.7|12634.8|12648.7|12647.8|12650.8|12649.9|12633.8|12632.9|3621
1687971600000|2023-06-28 17:00:00|12648.8|12647.9|12647.4|12646.5|12654.2|12653.3|12643.5|12642.6|3332
1687975200000|2023-06-28 18:00:00|12647.3|12646.4|12648.7|12647.8|12653.3|12652.4|12646.3|12645.4|2680
1687978800000|2023-06-28 19:00:00|12648.6|12647.7|12641.6|12640.7|12648.7|12647.8|12640.4|12639.5|2033
1687982400000|2023-06-28 20:00:00|12641.7|12640.8|12637.4|12633.3|12643.6|12642.7|12635.6|12633.1|1044
1687986000000|2023-06-28 21:00:00|12639.7|12632.8|12643.3|12633.3|12648.9|12637|12639.7|12630.9|751
1687989600000|2023-06-28 22:00:00|12643.4|12634.5|12639.7|12638.2|12643.5|12640.9|12639.6|12634|880
1687993200000|2023-06-28 23:00:00|12639.8|12638.3|12642.5|12641|12646.8|12645.3|12639.7|12638.2|975
1687996800000|2023-06-29 00:00:00|12642.6|12641.1|12634.9|12634|12643.1|12642.2|12626|12625.1|2657
1688000400000|2023-06-29 01:00:00|12635|12634.1|12638|12636.5|12647.2|12646.3|12634.1|12633|3805
1688004000000|2023-06-29 02:00:00|12638.1|12636.6|12627.1|12626.2|12638.8|12637.3|12626.3|12625.4|3280
1688007600000|2023-06-29 03:00:00|12627.2|12626.3|12626.2|12625.3|12630.1|12628.6|12621.3|12620.4|2373
1688011200000|2023-06-29 04:00:00|12626.3|12625.4|12621.2|12619.7|12627.1|12626.2|12618.1|12616.6|2134
1688014800000|2023-06-29 05:00:00|12621.3|12619.8|12626.4|12624.9|12627.3|12626.4|12615.4|12614.5|3223
1688018400000|2023-06-29 06:00:00|12626.2|12624.7|12635.9|12635|12635.9|12635|12617.3|12616.4|4205
1688022000000|2023-06-29 07:00:00|12635.3|12634.4|12646.4|12645.5|12649.9|12649|12633.1|12632.2|5111
1688025600000|2023-06-29 08:00:00|12646.5|12645.6|12646.7|12645.8|12654.4|12653.5|12636|12634.7|4324
1688029200000|2023-06-29 09:00:00|12646.6|12645.7|12647|12646.1|12649.5|12648.6|12637.3|12636.4|3208
1688032800000|2023-06-29 10:00:00|12646.9|12646|12656.5|12655.6|12664.9|12664|12641.8|12640.3|3246
1688036400000|2023-06-29 11:00:00|12656.4|12655.5|12656.3|12655.4|12659.9|12659|12649.9|12649|2861
1688040000000|2023-06-29 12:00:00|12656.2|12655.3|12607|12606.1|12667.4|12666.5|12601.2|12599.7|7907
1688043600000|2023-06-29 13:00:00|12607.1|12606.2|12598.9|12597.4|12618.4|12616.9|12591.9|12590.4|7816
1688047200000|2023-06-29 14:00:00|12599|12597.5|12618.4|12617.5|12632|12631.1|12598.8|12597.3|8263
1688050800000|2023-06-29 15:00:00|12618.3|12617.4|12615.8|12614.9|12624.4|12623.5|12605.2|12604.3|5100
1688054400000|2023-06-29 16:00:00|12615.7|12614.8|12624.1|12623.2|12628.2|12627|12614.7|12613.8|4146
1688058000000|2023-06-29 17:00:00|12624.2|12623.3|12615.8|12614.9|12625.3|12624.4|12613.6|12612.7|3063
1688061600000|2023-06-29 18:00:00|12615.7|12614.8|12614.1|12613.2|12621.2|12620.3|12609.9|12609|2409
1688065200000|2023-06-29 19:00:00|12614|12613.1|12614.6|12613.7|12616.9|12616|12610.7|12609.8|1829
1688068800000|2023-06-29 20:00:00|12614.5|12613.6|12616.2|12609.8|12616.3|12614.6|12609.4|12608|1497
1688072400000|2023-06-29 21:00:00|12617.7|12608.6|12614|12607.1|12620.3|12611.2|12613|12604.3|567
1688076000000|2023-06-29 22:00:00|12614.2|12607.3|12612.5|12611|12616.2|12614.7|12611.5|12606.8|1101
1688079600000|2023-06-29 23:00:00|12612.6|12611.1|12614.2|12612.7|12615.4|12613.9|12609.9|12608.4|808
1688083200000|2023-06-30 00:00:00|12614.1|12612.6|12617.8|12616.9|12620.5|12619.5|12611.8|12610.7|2594
1688086800000|2023-06-30 01:00:00|12618|12617.1|12615.9|12614.4|12622.1|12621.2|12611.4|12609.9|3426
1688090400000|2023-06-30 02:00:00|12615.8|12614.3|12617.9|12616.4|12624.3|12623.1|12615.1|12614|3163
1688094000000|2023-06-30 03:00:00|12618|12616.5|12619.4|12618.5|12623.2|12622.3|12615.1|12614.2|2746
1688097600000|2023-06-30 04:00:00|12619.3|12618.4|12624.2|12622.7|12626.7|12625.4|12619.3|12618.4|2132
1688101200000|2023-06-30 05:00:00|12624.5|12623|12631.7|12627.5|12636.4|12635.2|12623.7|12622.4|2651
1688104800000|2023-06-30 06:00:00|12631.2|12627.8|12618.7|12617.8|12631.2|12627.8|12599.9|12599|4250
1688108400000|2023-06-30 07:00:00|12618.8|12617.9|12640.6|12639.7|12651.5|12650.6|12612.5|12611.6|5206
1688112000000|2023-06-30 08:00:00|12640.7|12639.8|12615.5|12614.6|12642.8|12641.9|12614|12613.1|4518
1688115600000|2023-06-30 09:00:00|12615.6|12614.7|12634.7|12633.8|12641.4|12639.9|12611.7|12610.8|4283
1688119200000|2023-06-30 10:00:00|12634.6|12633.7|12647.6|12646.7|12649.3|12648.4|12628.5|12627.4|4098
1688122800000|2023-06-30 11:00:00|12647.3|12646.4|12648.3|12647.4|12654.8|12653.9|12640.4|12639|3440
1688126400000|2023-06-30 12:00:00|12648.5|12647.6|12685.6|12684.7|12691.4|12690.5|12647.5|12646.6|7970
1688130000000|2023-06-30 13:00:00|12685.5|12684.6|12703.6|12692.6|12710|12709.1|12682.3|12681.4|7061
1688133600000|2023-06-30 14:00:00|12703.5|12692.5|12713.7|12712.8|12728.2|12727.3|12699.2|12692.5|8684
1688137200000|2023-06-30 15:00:00|12713.8|12712.9|12709.3|12708.4|12720.9|12720|12702.7|12701.8|5947
1688140800000|2023-06-30 16:00:00|12709.5|12708.6|12716.5|12715.6|12716.6|12715.7|12705.3|12704.4|3457
1688144400000|2023-06-30 17:00:00|12716.6|12715.7|12705.6|12704.7|12722.8|12721.9|12704.4|12703.5|2787
1688148000000|2023-06-30 18:00:00|12705.7|12704.8|12695.7|12694.8|12708.8|12707.9|12695.2|12694.3|2530
1688151600000|2023-06-30 19:00:00|12695.8|12694.9|12699.4|12698.5|12701.2|12700|12692.7|12691.8|2562
1688155200000|2023-06-30 20:00:00|12699.7|12698.2|12702.2|12690.3|12708.2|12700.3|12694.1|12689.2|2126
1688328000000|2023-07-02 20:00:00|12695.8|12678.1|12707.9|12686|12713.9|12692.9|12690|12671.2|188
1688331600000|2023-07-02 21:00:00|12709.1|12687.2|12703.6|12691.7|12716.9|12705|12702.7|12687.2|553
1688335200000|2023-07-02 22:00:00|12703.5|12691.6|12699.4|12696.6|12710.1|12701.4|12698.3|12690.6|1298
1688338800000|2023-07-02 23:00:00|12699.1|12696.5|12694.5|12693|12701.9|12700.4|12693.5|12692|1494
1688342400000|2023-07-03 00:00:00|12694.4|12692.9|12690.9|12690|12699.4|12697.9|12688.2|12687.3|3062
1688346000000|2023-07-03 01:00:00|12690.8|12689.9|12698.6|12697.7|12706.4|12704.9|12688.9|12688|3134
1688349600000|2023-07-03 02:00:00|12698.5|12697.6|12695.9|12695|12701.3|12700.4|12693.6|12692.7|2984
1688353200000|2023-07-03 03:00:00|12695.8|12694.9|12700.6|12699.7|12705.3|12704.4|12695.3|12694.4|2688
1688356800000|2023-07-03 04:00:00|12700.5|12699.6|12705.8|12704.9|12707.7|12706.8|12698.8|12697.5|2528
1688360400000|2023-07-03 05:00:00|12705.9|12705|12692.8|12691.3|12705.9|12705|12690.9|12690|2854
1688364000000|2023-07-03 06:00:00|12692.9|12691.4|12688.1|12687.2|12696.6|12695.4|12672.5|12671.4|4436
1688367600000|2023-07-03 07:00:00|12688.2|12687.3|12666|12665.1|12688.2|12687.3|12659.1|12658.2|4930
1688371200000|2023-07-03 08:00:00|12665.2|12664.3|12671|12670.1|12682.2|12681.3|12660.1|12659.2|4274
1688374800000|2023-07-03 09:00:00|12671.1|12670.2|12670.1|12669.2|12679.1|12678.1|12665.1|12664.2|3877
1688378400000|2023-07-03 10:00:00|12670|12669.1|12672.8|12671.9|12679.5|12678.6|12667.2|12665.7|3726
1688382000000|2023-07-03 11:00:00|12672.9|12672|12675.5|12674.6|12682.5|12681.6|12662.3|12661.1|4287
1688385600000|2023-07-03 12:00:00|12675.3|12674.4|12694.4|12693.5|12695.9|12695|12669.1|12668.2|4167
1688389200000|2023-07-03 13:00:00|12694.5|12693.6|12699|12694.4|12704.4|12703.3|12685.3|12683.8|5066
1688392800000|2023-07-03 14:00:00|12704.1|12697.3|12688.6|12687.7|12724.2|12722.7|12686.6|12685.4|7453
1688396400000|2023-07-03 15:00:00|12688.8|12687.9|12693.9|12693|12697.1|12696|12674.5|12673.4|4534
1688400000000|2023-07-03 16:00:00|12693.8|12692.9|12697.7|12696.8|12705.4|12704.1|12691.9|12690.4|3187
1688403600000|2023-07-03 17:00:00|12697.8|12696.9|12683.9|12682.4|12701.3|12700.2|12683.9|12682.4|1398
1688407200000|2023-07-03 18:00:00|12684|12682.5|12690.9|12690|12691.3|12690.4|12681.6|12680.7|1341
1688410800000|2023-07-03 19:00:00|12690.8|12689.9|12690.1|12688.6|12693.3|12691.8|12688.9|12687.9|712
1688414400000|2023-07-03 20:00:00|12690|12688.5|12696.4|12687.4|12697.1|12692.7|12689.8|12686.4|749
1688418000000|2023-07-03 21:00:00|12697.3|12686.7|12694.3|12685.6|12700.1|12688.2|12693.1|12682.6|510
1688421600000|2023-07-03 22:00:00|12694.2|12685.1|12690.1|12688.6|12694.9|12691.8|12689.5|12683.4|999
1688425200000|2023-07-03 23:00:00|12690.2|12688.7|12693|12691.5|12694|12692.5|12689|12687.5|712
1688428800000|2023-07-04 00:00:00|12693.1|12691.6|12697.7|12696.8|12700.9|12700|12690.4|12689.5|1756
1688432400000|2023-07-04 01:00:00|12697.8|12696.9|12695|12694.1|12702.2|12701.3|12690.8|12689.3|2356
1688436000000|2023-07-04 02:00:00|12695.1|12694.2|12688.5|12687.6|12696.1|12695.2|12685.5|12684.2|1903
1688439600000|2023-07-04 03:00:00|12688.6|12687.7|12688.4|12687.5|12692.8|12691.9|12686.8|12685.9|2048
1688443200000|2023-07-04 04:00:00|12688.5|12687.6|12687.4|12685.9|12694.3|12692.9|12686.2|12684.7|2849
1688446800000|2023-07-04 05:00:00|12687.3|12685.8|12687.5|12686|12691|12689.5|12684.1|12683.2|2416
1688450400000|2023-07-04 06:00:00|12687.7|12686.2|12707.3|12705.8|12711.6|12710.5|12685.9|12684.5|3364
1688454000000|2023-07-04 07:00:00|12707.2|12706.3|12697|12696.1|12708.9|12708|12689.8|12688.7|3894
1688457600000|2023-07-04 08:00:00|12697.1|12696.2|12697.2|12695.7|12700.5|12699.2|12691|12690.1|3305
1688461200000|2023-07-04 09:00:00|12697.1|12695.6|12698.4|12697.5|12706|12705.1|12694.4|12692.9|3135
1688464800000|2023-07-04 10:00:00|12698.6|12697.7|12709|12707.5|12714.7|12713.7|12696.7|12695.8|2671
1688468400000|2023-07-04 11:00:00|12708.9|12707.4|12716.9|12716|12725.4|12724.5|12708.8|12707.4|2401
1688472000000|2023-07-04 12:00:00|12717|12716.1|12736.9|12736|12740.2|12738.7|12711.9|12711|2888
1688475600000|2023-07-04 13:00:00|12736.7|12735.8|12728.1|12726.6|12737|12736.1|12722.6|12721.1|2970
1688479200000|2023-07-04 14:00:00|12728.2|12726.7|12726.6|12725.7|12738.1|12736.7|12723.8|12722.9|2455
1688482800000|2023-07-04 15:00:00|12726.5|12725.6|12731.6|12730.1|12736.3|12734.8|12721.7|12720.2|1850
1688486400000|2023-07-04 16:00:00|12731.5|12730|12719.6|12718.1|12731.7|12730.2|12717.8|12716.3|1691
1688490000000|2023-07-04 17:00:00|12719.8|12718.3|12721.7|12720.2|12724.8|12723.4|12718.9|12717.4|848
1688493600000|2023-07-04 18:00:00|12721.8|12720.3|12720.4|12718.9|12724.7|12723.8|12720.3|12718.8|753
1688497200000|2023-07-04 19:00:00|12720.3|12718.8|12715.8|12714.3|12720.6|12719.1|12714.8|12713.3|905
1688500800000|2023-07-04 20:00:00|12715.7|12714.2|12718.9|12708.5|12719.3|12715.5|12713.1|12708.5|1407
1688504400000|2023-07-04 21:00:00|12720.1|12708.2|12715.9|12709.3|12722|12710.1|12715|12706.1|584
1688508000000|2023-07-04 22:00:00|12716.1|12709.8|12714.1|12712.6|12717.6|12714.5|12711.7|12708.1|930
1688511600000|2023-07-04 23:00:00|12714.2|12712.7|12718.2|12716.7|12718.3|12717.2|12711.6|12710.1|863
1688515200000|2023-07-05 00:00:00|12718.7|12717.2|12714.3|12713.4|12721.8|12720.9|12713.7|12712.2|2109
1688518800000|2023-07-05 01:00:00|12714.4|12713.5|12706.7|12705.8|12716.9|12716|12705.9|12705|3019
1688522400000|2023-07-05 02:00:00|12706.8|12705.9|12706.6|12705.7|12707.8|12706.9|12703.3|12702.4|2094
1688526000000|2023-07-05 03:00:00|12706.8|12705.9|12706.5|12705.6|12707.9|12707|12700.7|12699.8|1924
1688529600000|2023-07-05 04:00:00|12706.6|12705.7|12706.3|12705.4|12707.9|12707|12704.6|12703.7|1624
1688533200000|2023-07-05 05:00:00|12705.8|12704.9|12706|12704.5|12714.3|12713.4|12699.2|12698.3|2289
1688536800000|2023-07-05 06:00:00|12706.5|12705.1|12704.6|12703.7|12710.5|12709|12697.4|12696.5|3945
1688540400000|2023-07-05 07:00:00|12704|12703.1|12710.9|12710|12723|12722.1|12703.8|12702.9|4971
1688544000000|2023-07-05 08:00:00|12710.8|12709.9|12712.8|12711.9|12718.3|12717.3|12696.2|12694.7|5317
1688547600000|2023-07-05 09:00:00|12712.7|12711.8|12714.9|12714|12718.5|12717|12704.7|12703.8|4025
1688551200000|2023-07-05 10:00:00|12714.8|12713.9|12699.4|12697.9|12716.1|12715.2|12696.7|12695.5|3387
1688554800000|2023-07-05 11:00:00|12699.3|12697.8|12699.4|12697.9|12705.1|12704.2|12688.7|12687.8|2920
1688558400000|2023-07-05 12:00:00|12699.3|12697.8|12715.6|12714.7|12726.9|12726|12692.5|12691.6|4346
1688562000000|2023-07-05 13:00:00|12715.7|12714.8|12731.2|12728.8|12735.9|12735|12713.8|12712.9|5471
1688565600000|2023-07-05 14:00:00|12731.5|12729|12717.4|12716.5|12734.6|12732.3|12703.1|12702.2|5932
1688569200000|2023-07-05 15:00:00|12717.3|12716.4|12708.2|12707.3|12723.2|12722.3|12706.2|12705.3|3928
1688572800000|2023-07-05 16:00:00|12708.1|12707.2|12708.1|12707.2|12718.4|12717.5|12702|12701.1|2536
1688576400000|2023-07-05 17:00:00|12708.2|12707.3|12706.8|12702.7|12712.8|12711.9|12704.1|12702.6|2500
1688580000000|2023-07-05 18:00:00|12706.7|12702.9|12694.6|12693.7|12712.5|12711.1|12692.2|12691.3|3682
1688583600000|2023-07-05 19:00:00|12694.7|12693.8|12701.3|12700.4|12705.6|12704.7|12694.4|12693.5|2718
1688587200000|2023-07-05 20:00:00|12701.5|12700.6|12706.4|12702.4|12706.5|12703.5|12700.6|12699.6|1066
1688590800000|2023-07-05 21:00:00|12707.3|12700.3|12707|12699.1|12710.3|12701|12705.4|12693.5|3017
1688594400000|2023-07-05 22:00:00|12706.5|12700.3|12702.5|12701|12707.9|12705.4|12702|12698.9|756
1688598000000|2023-07-05 23:00:00|12702.6|12701.1|12705|12703.5|12708|12706.9|12701.3|12699.8|696
1688601600000|2023-07-06 00:00:00|12705.1|12703.6|12697.8|12696.9|12706.9|12705.4|12693.5|12692|2282
1688605200000|2023-07-06 01:00:00|12697.9|12697|12704.4|12703.5|12705.5|12704.6|12691.5|12690.6|3043
1688608800000|2023-07-06 02:00:00|12704.6|12703.7|12705.3|12704.4|12712.5|12711.6|12701.8|12700.8|2887
1688612400000|2023-07-06 03:00:00|12705.4|12704.5|12695.1|12694.2|12705.6|12704.7|12695.1|12693.9|3033
1688616000000|2023-07-06 04:00:00|12695|12694.1|12704.3|12703.4|12704.6|12703.7|12690.3|12689.2|2994
1688619600000|2023-07-06 05:00:00|12704.4|12703.5|12710.1|12708.6|12711.8|12710.9|12701.9|12701|2805
1688623200000|2023-07-06 06:00:00|12709.9|12709|12717|12716.1|12720.9|12720|12709.2|12708.3|4398
1688626800000|2023-07-06 07:00:00|12717.1|12716.2|12724.3|12723.4|12731.5|12730.6|12699.4|12698.5|5786
1688630400000|2023-07-06 08:00:00|12724.5|12723.6|12711.7|12710.2|12728|12727.1|12699.4|12697.8|5794
1688634000000|2023-07-06 09:00:00|12711.8|12710.3|12730.3|12729.4|12732.5|12731.6|12706.6|12705.3|4570
1688637600000|2023-07-06 10:00:00|12730.2|12729.3|12771.9|12771|12780.5|12779.3|12729.5|12728.6|4835
1688641200000|2023-07-06 11:00:00|12772|12771.1|12774.6|12773.1|12779.7|12778.8|12763.4|12762.5|3527
1688644800000|2023-07-06 12:00:00|12774.7|12773.2|12746.7|12745.8|12781.5|12780.6|12732.5|12731|10328
1688648400000|2023-07-06 13:00:00|12746.9|12746|12737.7|12734|12760.4|12759.5|12725.7|12724.8|7974
1688652000000|2023-07-06 14:00:00|12738.1|12733.6|12695.9|12695|12738.1|12733.6|12674.2|12673.3|9263
1688655600000|2023-07-06 15:00:00|12696|12695.1|12719.6|12718.1|12723|12721.5|12689.2|12688.3|5871
1688659200000|2023-07-06 16:00:00|12719.7|12718.2|12727.8|12726.9|12734.4|12733.5|12719|12717.5|3772
1688662800000|2023-07-06 17:00:00|12728|12727.1|12734.3|12733.4|12734.6|12733.7|12724.7|12723.8|2775
1688666400000|2023-07-06 18:00:00|12734.2|12733.3|12741.7|12740.8|12743.6|12742.7|12731.1|12730.2|2150
1688670000000|2023-07-06 19:00:00|12741.8|12740.9|12742.5|12741.6|12744.4|12743.5|12739.5|12738.6|2374
1688673600000|2023-07-06 20:00:00|12742.3|12741.4|12742|12737.9|12742.3|12741.4|12736.4|12735.5|1197
1688677200000|2023-07-06 21:00:00|12744.2|12735.5|12743.3|12736.4|12747|12737.2|12736.9|12727.6|495
1688680800000|2023-07-06 22:00:00|12743.2|12736.3|12742|12740.5|12743.6|12740.6|12738.1|12736.2|839
1688684400000|2023-07-06 23:00:00|12742.1|12740.6|12742.7|12741.2|12746|12744.5|12742|12740.5|1001
1688688000000|2023-07-07 00:00:00|12742.3|12741.4|12732.2|12731.3|12744.9|12744|12729.5|12728.4|2288
1688691600000|2023-07-07 01:00:00|12732.3|12731.4|12733.1|12732.2|12739.8|12738.3|12732.3|12731.2|2553
1688695200000|2023-07-07 02:00:00|12733.2|12732.3|12729.1|12727.6|12734.7|12733.6|12728.7|12727.3|2528
1688698800000|2023-07-07 03:00:00|12729|12727.5|12737|12735.5|12737.7|12736.2|12728|12726.5|2017
1688702400000|2023-07-07 04:00:00|12737.1|12735.6|12740.9|12740|12744.9|12744|12734.9|12733.4|1864
1688706000000|2023-07-07 05:00:00|12741|12740.1|12742.8|12741.3|12748.6|12747.7|12739.6|12738.6|3110
1688709600000|2023-07-07 06:00:00|12743.3|12741.8|12739.2|12738.3|12750.3|12749.3|12735.4|12734.5|3643
1688713200000|2023-07-07 07:00:00|12739.1|12738.2|12732.3|12731.4|12746.8|12745.9|12730.4|12729.5|4809
1688716800000|2023-07-07 08:00:00|12732.2|12731.3|12735|12734.1|12746.4|12745.5|12726.4|12725.5|4465
1688720400000|2023-07-07 09:00:00|12735.1|12734.2|12748.8|12747.9|12755.2|12754.3|12734|12732.9|4012
1688724000000|2023-07-07 10:00:00|12748.7|12747.8|12762.8|12761.3|12768.7|12767.8|12743.8|12742.9|3224
1688727600000|2023-07-07 11:00:00|12762.9|12761.4|12762.1|12761.2|12772.3|12771.4|12758.4|12757|3798
1688731200000|2023-07-07 12:00:00|12762|12761.1|12781.1|12780.2|12808.5|12807.6|12752.3|12751.4|9554
1688734800000|2023-07-07 13:00:00|12781|12780.1|12792.4|12790.9|12799.5|12798.6|12754.4|12753.5|7647
1688738400000|2023-07-07 14:00:00|12792.5|12791|12825.5|12824.6|12830.3|12828.8|12782.4|12781.5|5049
1688742000000|2023-07-07 15:00:00|12825.3|12824.4|12838.4|12837.5|12839.1|12838.2|12819.9|12818.4|3539
1688745600000|2023-07-07 16:00:00|12838.5|12837.6|12850.1|12848.6|12850.3|12848.9|12832.6|12831.7|2362
1688749200000|2023-07-07 17:00:00|12849.7|12848.8|12841.1|12839.6|12849.8|12848.9|12838.9|12837.6|1818
1688752800000|2023-07-07 18:00:00|12841.2|12839.7|12839.9|12839|12841.7|12840.2|12836.2|12835.3|1223
1688756400000|2023-07-07 19:00:00|12839.8|12838.9|12831.2|12829.7|12839.8|12838.9|12831.1|12829.6|1269
1688760000000|2023-07-07 20:00:00|12831.1|12829.6|12840.7|12838.3|12846.5|12839.2|12831.1|12829.6|1083
1688932800000|2023-07-09 20:00:00|12846.6|12826.7|12848.1|12826.2|12848.1|12826.7|12844.5|12824|11
1688936400000|2023-07-09 21:00:00|12846.7|12824.8|12839.4|12828.5|12847.9|12835.2|12836.3|12824.8|460
1688940000000|2023-07-09 22:00:00|12839.2|12828.3|12838.7|12836|12843.3|12840.4|12835.9|12828.3|1581
1688943600000|2023-07-09 23:00:00|12838.4|12836.2|12838.6|12837.1|12840.1|12838.8|12832.1|12830.6|851
1688947200000|2023-07-10 00:00:00|12838.8|12837.3|12825.6|12824.7|12840.3|12838.8|12822.7|12821.2|2021
1688950800000|2023-07-10 01:00:00|12826.1|12824.6|12825.1|12823.6|12835.2|12834|12820.4|12818.9|2470
1688954400000|2023-07-10 02:00:00|12825.2|12823.7|12820.3|12818.8|12828.2|12826.7|12816.1|12814.6|2217
1688958000000|2023-07-10 03:00:00|12820.6|12819.1|12812.7|12811.2|12823.4|12821.9|12810.1|12808.6|1703
1688961600000|2023-07-10 04:00:00|12812.8|12811.3|12811|12809.5|12816.1|12814.6|12809.7|12808.2|1387
1688965200000|2023-07-10 05:00:00|12811.1|12809.6|12801.1|12799.6|12814.2|12812.7|12800.5|12799|1796
1688968800000|2023-07-10 06:00:00|12800.9|12799.4|12809.7|12808.8|12812.9|12812|12799|12797.6|2975
1688972400000|2023-07-10 07:00:00|12809.8|12808.9|12814|12813.1|12826.3|12824.8|12800.5|12799|3562
1688976000000|2023-07-10 08:00:00|12814.2|12813.3|12818.8|12817.9|12820.4|12819.4|12809.1|12808.2|2982
1688979600000|2023-07-10 09:00:00|12818.7|12817.8|12808|12807.1|12825.2|12823.7|12803.8|12802.5|2648
1688983200000|2023-07-10 10:00:00|12808.1|12807.2|12788.9|12788|12808.3|12807.4|12784.4|12783.5|2766
1688986800000|2023-07-10 11:00:00|12788.8|12787.9|12778.5|12777.6|12793.2|12791.8|12774.1|12773.2|2943
1688990400000|2023-07-10 12:00:00|12778.4|12777.5|12754.6|12753.1|12785.1|12783.6|12751.4|12749.9|4278
1688994000000|2023-07-10 13:00:00|12754.3|12753.4|12790.4|12788.9|12792.9|12792|12754.3|12753.4|5146
1688997600000|2023-07-10 14:00:00|12790.5|12789|12816.2|12814.7|12817|12815.5|12786.2|12785.3|4512
1689001200000|2023-07-10 15:00:00|12815.9|12815|12836.2|12834.7|12839.1|12838.2|12815.8|12814.9|3276
1689004800000|2023-07-10 16:00:00|12835.8|12834.9|12846.6|12845.7|12847.4|12846.2|12831.9|12830.4|2186
1689008400000|2023-07-10 17:00:00|12846.5|12845.6|12848.7|12847.8|12850.6|12849.7|12843.7|12842.8|1544
1689012000000|2023-07-10 18:00:00|12848.8|12847.9|12857.8|12856.3|12858.1|12857|12846.5|12845.6|1321
1689015600000|2023-07-10 19:00:00|12857.5|12856.6|12862.5|12861.6|12868.9|12868|12855.9|12855|1592
1689019200000|2023-07-10 20:00:00|12862.4|12861.5|12864.2|12858.6|12864.5|12863|12859.8|12858.3|953
1689022800000|2023-07-10 21:00:00|12867.2|12855.3|12863.4|12855.3|12867.2|12856.4|12861.7|12849.8|291
1689026400000|2023-07-10 22:00:00|12863.5|12855|12864.4|12862|12866.3|12864.4|12862.1|12853.9|925
1689030000000|2023-07-10 23:00:00|12864.6|12861.9|12864.6|12863.1|12867.2|12865.9|12862.7|12861.2|602
1689033600000|2023-07-11 00:00:00|12864.7|12863.2|12869.3|12868.4|12870.5|12869|12858.8|12857.3|1603
1689037200000|2023-07-11 01:00:00|12869.4|12868.5|12870.3|12869.4|12875.5|12874|12867.1|12865.6|1931
1689040800000|2023-07-11 02:00:00|12870.6|12869.1|12878|12877.1|12878.9|12878|12865.7|12864.2|1899
1689044400000|2023-07-11 03:00:00|12877.9|12877|12878.9|12877.4|12880.5|12879|12871.9|12870.4|1508
1689048000000|2023-07-11 04:00:00|12879|12877.5|12879.4|12877.9|12884.8|12883.3|12875.8|12874.3|1487
1689051600000|2023-07-11 05:00:00|12879.5|12878|12871.5|12865.5|12888|12886.5|12868.2|12864.9|2486
1689055200000|2023-07-11 06:00:00|12871.3|12865.2|12894.3|12893.4|12913.9|12913|12869.7|12865.2|4686
1689058800000|2023-07-11 07:00:00|12894.4|12893.5|12874.6|12873.1|12897.9|12897|12872.2|12871.3|4961
1689062400000|2023-07-11 08:00:00|12874.3|12873.4|12886.7|12885.2|12899.2|12898.3|12871.2|12869.9|3588
1689066000000|2023-07-11 09:00:00|12886.9|12885.4|12913.5|12912|12917.2|12916.3|12885.8|12884.3|3493
1689069600000|2023-07-11 10:00:00|12913.4|12911.9|12913.5|12912|12935.8|12934.3|12910.9|12909.4|2729
1689073200000|2023-07-11 11:00:00|12913.4|12911.9|12915.4|12913.9|12919.2|12918.3|12902.3|12901.4|3204
1689076800000|2023-07-11 12:00:00|12915.3|12913.8|12897.6|12896.1|12917.3|12915.8|12887.4|12886.5|4384
1689080400000|2023-07-11 13:00:00|12897.3|12896.4|12904.1|12903.2|12909.7|12908.2|12887.1|12885.6|5006
1689084000000|2023-07-11 14:00:00|12904.4|12903.5|12897.2|12896.3|12912.8|12911.9|12892|12891.1|4136
1689087600000|2023-07-11 15:00:00|12897.3|12896.4|12900.6|12899.1|12901|12899.5|12888.8|12887.9|3079
1689091200000|2023-07-11 16:00:00|12900.5|12899|12923.4|12921.9|12923.4|12921.9|12898.4|12896.9|2220
1689094800000|2023-07-11 17:00:00|12923.3|12921.8|12921|12920.1|12929.4|12927.9|12918|12916.8|1990
1689098400000|2023-07-11 18:00:00|12921.1|12920.2|12929.8|12928.3|12930.2|12928.7|12915.7|12914.3|1700
1689102000000|2023-07-11 19:00:00|12930.2|12928.7|12932.1|12930.6|12932.8|12931.3|12925.9|12924.6|1617
1689105600000|2023-07-11 20:00:00|12932|12930.5|12935.3|12930.1|12935.4|12933.2|12929.7|12928.2|1109
1689109200000|2023-07-11 21:00:00|12935.5|12929.7|12934.9|12928.2|12938.3|12929.7|12934|12924.1|300
1689112800000|2023-07-11 22:00:00|12934.5|12927.3|12936.8|12935.3|12939.2|12937.7|12931.1|12926|1102
1689116400000|2023-07-11 23:00:00|12937.9|12935.8|12934.3|12933.4|12940.3|12938.8|12934.2|12933.1|790
1689120000000|2023-07-12 00:00:00|12934.4|12932.9|12947.7|12946.2|12954.2|12952.7|12932.7|12931.3|2502
1689123600000|2023-07-12 01:00:00|12947.6|12946.1|12961.1|12959.6|12965.8|12964.3|12946.6|12945.1|2672
1689127200000|2023-07-12 02:00:00|12961.2|12959.7|12964.3|12963.4|12970.4|12968.9|12956.9|12955.4|2612
1689130800000|2023-07-12 03:00:00|12964.2|12963.3|12960.3|12958.8|12964.7|12963.8|12956.8|12955.9|1636
1689134400000|2023-07-12 04:00:00|12960.1|12958.6|12967|12966.1|12967.6|12966.7|12957.1|12956.2|1690
1689138000000|2023-07-12 05:00:00|12967.1|12966.2|12956|12954.5|12967.5|12966.6|12952.7|12951.2|2225
1689141600000|2023-07-12 06:00:00|12956.1|12954.6|12945.1|12943.6|12967.5|12966|12942.9|12941.4|3142
1689145200000|2023-07-12 07:00:00|12944.6|12943.1|12941.1|12939.6|12952.9|12951.4|12936|12934.5|3288
1689148800000|2023-07-12 08:00:00|12941|12939.5|12933.2|12931.7|12946|12945.1|12932.7|12931.6|2749
1689152400000|2023-07-12 09:00:00|12932.8|12931.9|12929.5|12928.6|12936.1|12934.6|12923.2|12921.7|2869
1689156000000|2023-07-12 10:00:00|12929.4|12928.5|12917.1|12915.6|12929.7|12928.8|12917|12915.5|2429
1689159600000|2023-07-12 11:00:00|12917.3|12915.8|12911.6|12910.7|12924.8|12923.9|12906.8|12905.5|2615
1689163200000|2023-07-12 12:00:00|12912.1|12911.2|12948.5|12947.6|12977|12975.5|12904.7|12903.8|10101
1689166800000|2023-07-12 13:00:00|12948.6|12947.7|12992.2|12990.7|12995.9|12995|12947|12946.1|8266
1689170400000|2023-07-12 14:00:00|12991.8|12990.3|12997.2|12996.3|13001.3|13000.1|12978|12976.9|6632
1689174000000|2023-07-12 15:00:00|12997.3|12996.4|12991.1|12989.6|12999.5|12998|12982.3|12980.8|4599
1689177600000|2023-07-12 16:00:00|12990.7|12989.8|12996.7|12995.8|12999.8|12998.9|12986.6|12985.1|3724
1689181200000|2023-07-12 17:00:00|12996.5|12995.6|12981.4|12979.2|12997|12996.1|12977.3|12975.8|2685
1689184800000|2023-07-12 18:00:00|12981.1|12979.6|12994|12993.1|12994.4|12993.1|12979.7|12978.3|2195
1689188400000|2023-07-12 19:00:00|12993.8|12992.3|12993.9|12992.4|12994.5|12993.4|12988.6|12987.1|2139
1689192000000|2023-07-12 20:00:00|12993.6|12992.1|12990.6|12984.5|12993.8|12992.3|12988.7|12984.4|1167
1689195600000|2023-07-12 21:00:00|12991.5|12984.3|12992.8|12983.2|12997.1|12985.5|12990.8|12978.9|554
1689199200000|2023-07-12 22:00:00|12992.5|12983.7|12993|12990.5|12994.3|12991.7|12990.6|12981.4|1626
1689202800000|2023-07-12 23:00:00|12992.9|12990.6|12996.8|12995.3|12997.2|12995.7|12991.6|12989.5|832
1689206400000|2023-07-13 00:00:00|12996.9|12995.4|12992.2|12990.7|13001.1|12999.9|12991.5|12990|1835
1689210000000|2023-07-13 01:00:00|12992.1|12990.6|13003.7|13002.2|13003.9|13002.4|12990|12988.5|2355
1689213600000|2023-07-13 02:00:00|13003.8|13002.3|13014.3|13013.4|13016.2|13014.7|12996.6|12995.1|2151
1689217200000|2023-07-13 03:00:00|13014.1|13013.2|13012.6|13011.1|13019.8|13018.3|13010.4|13008.9|1781
1689220800000|2023-07-13 04:00:00|13012.7|13011.2|13006.9|13005.4|13018.8|13017.3|13006.2|13004.7|1770
1689224400000|2023-07-13 05:00:00|13006.8|13005.3|12993.1|12986.9|13009.9|13008.4|12988.7|12986.2|2571
1689228000000|2023-07-13 06:00:00|12990.4|12982.6|13010.3|13009.4|13018.6|13017.1|12987.2|12981.5|5285
1689231600000|2023-07-13 07:00:00|13010.2|13009.3|13027.4|13025.9|13031.1|13029.6|13005.3|13004.4|4926
1689235200000|2023-07-13 08:00:00|13027.2|13026.3|13043.2|13042.3|13062.6|13061.1|13026.8|13025.3|4385
1689238800000|2023-07-13 09:00:00|13043.3|13042.4|13071.4|13070.5|13080.3|13078.8|13036.8|13035.9|3553
1689242400000|2023-07-13 10:00:00|13071.5|13070.6|13067.6|13066.1|13071.5|13070.6|13056|13054.5|2885
1689246000000|2023-07-13 11:00:00|13067.9|13066.4|13063.4|13061.9|13075.1|13074.1|13059.6|13058.1|2820
1689249600000|2023-07-13 12:00:00|13063.1|13062.2|13084.2|13082.7|13084.7|13083.2|13045.9|13044.4|7471
1689253200000|2023-07-13 13:00:00|13084.3|13082.8|13109.6|13108.7|13111.7|13110.8|13079.3|13078.4|6284
1689256800000|2023-07-13 14:00:00|13109.8|13108.9|13115.1|13113.6|13115.1|13113.6|13091.2|13090.3|5102
1689260400000|2023-07-13 15:00:00|13114.9|13114|13096.1|13095.2|13114.9|13114|13088.7|13087.8|3804
1689264000000|2023-07-13 16:00:00|13096|13095.1|13114.4|13113.5|13116.5|13115.6|13094.3|13093.4|2725
1689267600000|2023-07-13 17:00:00|13114.3|13113.4|13122|13120.5|13124|13123.1|13109.6|13108.7|1888
1689271200000|2023-07-13 18:00:00|13122.1|13120.6|13132.1|13131.2|13133|13132.1|13118.8|13117.9|1971
1689274800000|2023-07-13 19:00:00|13132|13131.1|13133.4|13132.5|13141.9|13140.4|13128.8|13127.9|1937
1689278400000|2023-07-13 20:00:00|13133.1|13132.2|13138.6|13132.7|13138.8|13135.8|13131.4|13130.5|944
1689282000000|2023-07-13 21:00:00|13140.7|13128.8|13136.4|13128.3|13145.8|13133.9|13129.3|13117.4|1486
1689285600000|2023-07-13 22:00:00|13135.8|13128.4|13132.2|13130.7|13140.8|13138.6|13131|13124.1|1312
1689289200000|2023-07-13 23:00:00|13132.1|13130.6|13128.9|13127.4|13135.2|13133.7|13127.6|13126.1|892
1689292800000|2023-07-14 00:00:00|13129|13127.5|13121.4|13119.9|13132.1|13130.6|13117.8|13116.3|2335
1689296400000|2023-07-14 01:00:00|13121.3|13119.8|13131.2|13129.7|13133.9|13132.4|13120.2|13118.8|2684
1689300000000|2023-07-14 02:00:00|13131.3|13129.8|13131.7|13130.8|13135.2|13134.3|13127.5|13126|2138
1689303600000|2023-07-14 03:00:00|13131.6|13130.7|13139|13138.1|13143.2|13141.7|13129.2|13128.3|1747
1689307200000|2023-07-14 04:00:00|13138.8|13137.9|13131.9|13130.4|13138.8|13137.9|13125.4|13123.9|1609
1689310800000|2023-07-14 05:00:00|13131.8|13130.3|13119.5|13118|13133.3|13131.8|13115.4|13113.9|2456
1689314400000|2023-07-14 06:00:00|13119.6|13118.1|13099.1|13098.2|13124.4|13122.9|13094|13092.8|3312
1689318000000|2023-07-14 07:00:00|13099|13098.1|13116.2|13115.3|13116.2|13115.3|13098.9|13098|4045
1689321600000|2023-07-14 08:00:00|13116.1|13115.2|13121.4|13120.5|13126.3|13125.4|13113|13112.1|3275
1689325200000|2023-07-14 09:00:00|13121.5|13120.6|13113.4|13112.5|13142.7|13141.8|13110.9|13110|3023
1689328800000|2023-07-14 10:00:00|13113.5|13112.6|13110|13109.1|13121.3|13120.4|13102.7|13101.2|3545
1689332400000|2023-07-14 11:00:00|13110.1|13109.2|13113.7|13112.8|13128.2|13127.3|13108.9|13107.7|2982
1689336000000|2023-07-14 12:00:00|13114|13113.1|13113.6|13112.7|13118.8|13117.9|13101.2|13099.8|4875
1689339600000|2023-07-14 13:00:00|13113.5|13112.6|13127.6|13123.4|13131|13130|13099.8|13098.9|5408
1689343200000|2023-07-14 14:00:00|13132.7|13122|13118.4|13117.5|13132.7|13122|13094.9|13093.4|9837
1689346800000|2023-07-14 15:00:00|13118|13117.1|13111.5|13110.6|13123.3|13122.4|13107.8|13106.9|3623
1689350400000|2023-07-14 16:00:00|13111.7|13110.8|13113.4|13112.5|13118.2|13116.8|13104.4|13103.5|2649
1689354000000|2023-07-14 17:00:00|13114.2|13113.3|13105.2|13104.3|13115.4|13114.5|13100.7|13099.2|1990
1689357600000|2023-07-14 18:00:00|13105.1|13104.2|13103.7|13102.8|13110.4|13109.5|13102.9|13101.6|1766
1689361200000|2023-07-14 19:00:00|13103.6|13102.7|13094.3|13092.8|13104|13103.1|13093.5|13092|1915
1689364800000|2023-07-14 20:00:00|13094.5|13093|13096.6|13088|13097.6|13093|13090.8|13086.9|1980
1689537600000|2023-07-16 20:00:00|13098.4|13077.4|13103.6|13081.7|13119|13098|13097.5|13076.5|84
1689541200000|2023-07-16 21:00:00|13105.8|13083.9|13100|13088.1|13113|13101.1|13094.2|13082.3|315
1689544800000|2023-07-16 22:00:00|13101.2|13089.3|13093.6|13091.2|13104.1|13096.7|13087.3|13084.7|1202
1689548400000|2023-07-16 23:00:00|13093.7|13091.7|13090.2|13088.7|13093.7|13091.9|13087.8|13085.6|1210
1689552000000|2023-07-17 00:00:00|13090.1|13088.6|13093.6|13092.7|13094.8|13093.9|13084.9|13083.4|1661
1689555600000|2023-07-17 01:00:00|13093.8|13092.9|13085.8|13084.3|13097.4|13095.9|13083.8|13082.3|2387
1689559200000|2023-07-17 02:00:00|13084.5|13083|13092.2|13090.7|13095|13093.5|13082.8|13081.3|1921
1689562800000|2023-07-17 03:00:00|13092.1|13090.6|13088.4|13086.9|13094.2|13092.8|13087.6|13086.4|1649
1689566400000|2023-07-17 04:00:00|13088.3|13086.8|13088.8|13087.3|13089.7|13088.3|13084.4|13082.9|1509
1689570000000|2023-07-17 05:00:00|13088.9|13087.4|13093.4|13091.9|13095.5|13094|13085.4|13083.9|2151
1689573600000|2023-07-17 06:00:00|13093.3|13091.8|13081.6|13080.7|13094.8|13093.9|13066|13064.5|3339
1689577200000|2023-07-17 07:00:00|13082.3|13081.4|13103.6|13102.1|13108.4|13106.9|13080.8|13079.3|3871
1689580800000|2023-07-17 08:00:00|13103.3|13102.4|13094.5|13093.6|13110|13108.5|13088.5|13087|3715
1689584400000|2023-07-17 09:00:00|13094.4|13093.5|13094.7|13093.2|13107.5|13106.6|13082.3|13080.8|3450
1689588000000|2023-07-17 10:00:00|13094.8|13093.3|13078.8|13077.9|13101.8|13100.3|13076.9|13076|2755
1689591600000|2023-07-17 11:00:00|13078.7|13077.8|13085.2|13083.7|13086|13084.9|13072.1|13070.7|2776
1689595200000|2023-07-17 12:00:00|13085.1|13083.6|13068.4|13066.9|13086.2|13085.3|13054.1|13053.2|5949
1689598800000|2023-07-17 13:00:00|13068.3|13067.4|13074.1|13073.2|13075|13074.1|13051.8|13050.3|5881
1689602400000|2023-07-17 14:00:00|13074.4|13073.5|13082|13081.1|13093|13092.1|13073.2|13072.3|4658
1689606000000|2023-07-17 15:00:00|13082.1|13081.2|13076.2|13075.3|13084.1|13083|13074.2|13073.3|2828
1689609600000|2023-07-17 16:00:00|13076.1|13075.2|13075.4|13074.5|13081.5|13080.6|13074.2|13072.9|1725
1689613200000|2023-07-17 17:00:00|13075.3|13074.4|13081.8|13080.9|13088|13086.5|13073.4|13072.5|1728
1689616800000|2023-07-17 18:00:00|13081.9|13081|13082.9|13082|13084.8|13083.9|13077.3|13076.4|1508
1689620400000|2023-07-17 19:00:00|13083.2|13081.7|13079.2|13078.3|13085.9|13084.7|13077.4|13076.5|1564
1689624000000|2023-07-17 20:00:00|13079.3|13078.4|13076.1|13071|13079.3|13078.4|13071.2|13069.9|1347
1689627600000|2023-07-17 21:00:00|13081.1|13069.2|13079|13071.7|13083|13072.2|13078|13068.5|306
1689631200000|2023-07-17 22:00:00|13080.5|13070|13076.7|13075.2|13080.6|13076.6|13071.9|13069.3|1307
1689634800000|2023-07-17 23:00:00|13076.8|13075.3|13072.6|13071.1|13077|13075.5|13071.2|13069.7|733
1689638400000|2023-07-18 00:00:00|13072.5|13071|13079|13077.5|13083.3|13081.9|13068.6|13067.1|2275
1689642000000|2023-07-18 01:00:00|13079.2|13077.7|13082.1|13081.2|13095.5|13094|13074.9|13073.4|3442
1689645600000|2023-07-18 02:00:00|13082.2|13081.3|13089.3|13088.4|13090.2|13089|13080.1|13079.2|2413
1689649200000|2023-07-18 03:00:00|13089.2|13088.3|13095.4|13093.9|13096.5|13095.2|13084.6|13083.7|2064
1689652800000|2023-07-18 04:00:00|13095.3|13093.8|13095.4|13093.9|13100.8|13099.3|13094.3|13093|1787
1689656400000|2023-07-18 05:00:00|13095.5|13094|13089.7|13088.2|13104.4|13102.9|13089.1|13087.6|2505
1689660000000|2023-07-18 06:00:00|13089.8|13088.3|13089.5|13088.6|13095.1|13094.2|13072.5|13071.6|3766
1689663600000|2023-07-18 07:00:00|13089.6|13088.7|13089.8|13088.9|13107.4|13106.5|13083.7|13082.8|5401
1689667200000|2023-07-18 08:00:00|13090.1|13089.2|13079.3|13078.4|13092.4|13091.5|13073.4|13071.9|4927
1689670800000|2023-07-18 09:00:00|13079.5|13078.6|13102.8|13101.3|13105|13104|13079.5|13078.6|3130
1689674400000|2023-07-18 10:00:00|13102.9|13101.4|13125.2|13123.7|13126.4|13125.5|13102.1|13101.2|3079
1689678000000|2023-07-18 11:00:00|13125.3|13123.8|13106.7|13105.8|13126|13124.5|13093.8|13092.9|3519
1689681600000|2023-07-18 12:00:00|13106.8|13105.9|13090|13088.5|13123.9|13120.7|13073.3|13071.8|8778
1689685200000|2023-07-18 13:00:00|13090.1|13088.6|13075.5|13074|13097.8|13096.3|13063.9|13062.4|8550
1689688800000|2023-07-18 14:00:00|13075.4|13073.9|13082.8|13081.9|13099.5|13098.2|13074|13072.5|7207
1689692400000|2023-07-18 15:00:00|13082.7|13081.8|13052|13051.1|13090.3|13088.8|13050.7|13049.8|3891
1689696000000|2023-07-18 16:00:00|13052.3|13051.4|13035.5|13034.6|13053|13052.1|13028.7|13027.8|2577
1689699600000|2023-07-18 17:00:00|13035.4|13034.5|13039.8|13038.9|13040.5|13039.6|13030.1|13029.1|1912
1689703200000|2023-07-18 18:00:00|13039.9|13039|13046.8|13045.9|13050.1|13048.6|13036.4|13035.5|1890
1689706800000|2023-07-18 19:00:00|13046.7|13045.8|13041.6|13040.1|13048|13046.6|13038.6|13037.1|2112
1689710400000|2023-07-18 20:00:00|13041.7|13040.2|13038.9|13032.8|13042.4|13040.9|13035|13032.3|1521
1689714000000|2023-07-18 21:00:00|13039.2|13032.3|13044.4|13032.5|13051.3|13039.4|13039.2|13030.2|574
1689717600000|2023-07-18 22:00:00|13044.5|13032.6|13041.3|13039.8|13044.5|13040.8|13039.3|13032.1|1089
1689721200000|2023-07-18 23:00:00|13041.2|13039.7|13034.5|13033|13041.3|13039.8|13031.1|13029.6|1251
1689724800000|2023-07-19 00:00:00|13034.7|13033.2|13036.5|13035.6|13039.6|13038.1|13031.9|13030.4|2019
1689728400000|2023-07-19 01:00:00|13036.7|13035.8|13030|13028.5|13039.7|13038.2|13025.9|13024.8|2929
1689732000000|2023-07-19 02:00:00|13030.1|13028.6|13019|13018.1|13030.3|13028.8|13013.4|13012.5|2621
1689735600000|2023-07-19 03:00:00|13018.9|13018|13023|13022.1|13025.5|13024|13017.5|13016|1766
1689739200000|2023-07-19 04:00:00|13023.1|13022.2|13017.5|13016|13023.7|13022.8|13014.3|13013|1551
1689742800000|2023-07-19 05:00:00|13017.6|13016.1|13033.4|13022.4|13035.3|13029.2|13015|13014.1|2376
1689746400000|2023-07-19 06:00:00|13033.5|13022.7|12963.5|12962|13039.2|13028.9|12931.3|12929.8|9294
1689750000000|2023-07-19 07:00:00|12963.3|12962.4|12948.9|12947.4|12973.8|12972.3|12939.7|12938.2|5955
1689753600000|2023-07-19 08:00:00|12949|12947.5|12933.4|12931.9|12962.7|12961.2|12923.7|12922.2|4716
1689757200000|2023-07-19 09:00:00|12933.3|12931.8|12948|12947.1|12957.6|12956.5|12925.7|12924.6|4082
1689760800000|2023-07-19 10:00:00|12947.9|12947|12917.7|12916.2|12948|12947.1|12917.6|12916.1|3303
1689764400000|2023-07-19 11:00:00|12917.9|12916.4|12898.3|12897.4|12921.2|12920.3|12898|12897.1|3865
1689768000000|2023-07-19 12:00:00|12898.9|12898|12916.3|12915.4|12919.6|12918.1|12898.2|12897.3|5334
1689771600000|2023-07-19 13:00:00|12916.4|12915.5|12902.4|12901.5|12920.8|12919.9|12890.8|12889.3|5732
1689775200000|2023-07-19 14:00:00|12902.7|12901.8|12887.3|12886.4|12906.3|12904.8|12868.7|12867.2|7065
1689778800000|2023-07-19 15:00:00|12887.1|12886.2|12896.4|12895.5|12903|12901.5|12882.7|12881.2|4389
1689782400000|2023-07-19 16:00:00|12896.5|12895.6|12909.2|12908.3|12913.4|12912.5|12892.9|12892|2865
1689786000000|2023-07-19 17:00:00|12909.3|12908.4|12925.6|12924.7|12926.9|12926|12906.6|12905.7|2465
1689789600000|2023-07-19 18:00:00|12925.7|12924.8|12929.7|12928.8|12929.8|12928.9|12919.2|12918.3|1686
1689793200000|2023-07-19 19:00:00|12929.6|12928.7|12937.5|12936|12938|12936.8|12924.8|12923.9|1896
1689796800000|2023-07-19 20:00:00|12937.9|12936.4|12942.9|12936.9|12943|12939.4|12935.5|12934.1|1475
1689800400000|2023-07-19 21:00:00|12944.6|12936|12942.4|12934.5|12948.3|12936.5|12935.1|12923.2|492
1689804000000|2023-07-19 22:00:00|12942.1|12934.2|12937.8|12935.7|12942.7|12937|12934.6|12932.4|1170
1689807600000|2023-07-19 23:00:00|12937.3|12935.8|12938.1|12936.6|12938.1|12936.9|12934.2|12932.7|584
1689811200000|2023-07-20 00:00:00|12938.2|12936.7|12947|12946.1|12948.3|12947.1|12934.5|12933|2229
1689814800000|2023-07-20 01:00:00|12947.3|12946.4|12959.3|12957.8|12965.4|12963.9|12944.9|12943.4|3699
1689818400000|2023-07-20 02:00:00|12959.5|12958|12959.7|12958.2|12963.4|12961.9|12952.4|12950.9|2517
1689822000000|2023-07-20 03:00:00|12959.8|12958.3|12953.2|12951.7|12960|12958.5|12950.8|12949.4|2154
1689825600000|2023-07-20 04:00:00|12953.1|12951.6|12944.7|12943.2|12954.1|12952.6|12942.1|12940.6|1479
1689829200000|2023-07-20 05:00:00|12944.8|12943.3|12938.8|12937.3|12945.9|12944.4|12928.7|12927.2|2416
1689832800000|2023-07-20 06:00:00|12938.3|12936.8|12913.7|12912.2|12939.3|12937.8|12911.3|12909.8|3333
1689836400000|2023-07-20 07:00:00|12913.6|12912.1|12911.1|12909.6|12933.8|12932.3|12906|12904.8|4537
1689840000000|2023-07-20 08:00:00|12910.8|12909.9|12924.8|12923.3|12933.7|12932.2|12909.6|12908.5|3548
1689843600000|2023-07-20 09:00:00|12924.7|12923.2|12914.2|12913.3|12924.7|12923.2|12908.8|12907.9|2901
1689847200000|2023-07-20 10:00:00|12914.1|12913.2|12896.4|12895.5|12917.5|12916.3|12890.2|12888.7|2964
1689850800000|2023-07-20 11:00:00|12896.3|12895.4|12892.1|12891.2|12906.1|12904.6|12892|12891.1|2826
1689854400000|2023-07-20 12:00:00|12892|12891.1|12871.7|12870.8|12892.2|12891.3|12855.5|12854.5|6414
1689858000000|2023-07-20 13:00:00|12871.8|12870.9|12875.9|12872.8|12877.9|12876.6|12858.6|12857.7|5358
1689861600000|2023-07-20 14:00:00|12875.7|12872.9|12853.9|12852.4|12883.6|12882.7|12840.7|12839.2|6993
1689865200000|2023-07-20 15:00:00|12853.6|12852.7|12848.1|12847.2|12860|12859.1|12840.9|12840|3833
1689868800000|2023-07-20 16:00:00|12848.2|12847.3|12853.6|12852.7|12854.4|12853|12840.7|12839.8|2669
1689872400000|2023-07-20 17:00:00|12853.7|12852.8|12864.8|12863.9|12868.3|12867.4|12851.9|12851|2019
1689876000000|2023-07-20 18:00:00|12864.9|12864|12859.5|12858.6|12865.8|12864.9|12856.4|12855.5|1407
1689879600000|2023-07-20 19:00:00|12859.2|12858.3|12865.6|12864.7|12869.1|12867.9|12858|12857.1|1471
1689883200000|2023-07-20 20:00:00|12865.7|12864.8|12870.1|12865|12870.7|12867.4|12864.1|12863.2|874
1689886800000|2023-07-20 21:00:00|12870.2|12864.6|12872|12866.5|12872.2|12866.8|12868|12856.5|205
1689890400000|2023-07-20 22:00:00|12871.9|12866.4|12872.6|12871.1|12874.6|12872.9|12871.1|12866.4|776
1689894000000|2023-07-20 23:00:00|12872.7|12871.2|12873.4|12871.9|12875.2|12873.7|12870.3|12868.8|859
1689897600000|2023-07-21 00:00:00|12873.5|12872|12877.3|12875.8|12878.4|12876.9|12869.8|12868.3|1877
1689901200000|2023-07-21 01:00:00|12877.4|12875.9|12878.6|12877.1|12880.3|12878.8|12867.4|12865.9|3361
1689904800000|2023-07-21 02:00:00|12878.5|12877|12882.4|12880.9|12883.3|12881.8|12875.5|12874.6|1795
1689908400000|2023-07-21 03:00:00|12882.5|12881|12876.8|12875.9|12887.1|12885.6|12875.4|12873.9|1314
1689912000000|2023-07-21 04:00:00|12876.3|12875.4|12880.4|12878.9|12881.5|12880.6|12875|12873.9|1223
1689915600000|2023-07-21 05:00:00|12880.5|12879|12881.4|12876.1|12885.9|12884.4|12871.9|12870.9|1985
1689919200000|2023-07-21 06:00:00|12880.6|12876.4|12894|12893.1|12905|12903.5|12877.8|12873.6|4208
1689922800000|2023-07-21 07:00:00|12893.7|12892.8|12870.7|12869.2|12897|12895.5|12866|12864.5|5997
1689926400000|2023-07-21 08:00:00|12870.6|12869.1|12858.8|12857.9|12875.6|12874.1|12841.2|12839.7|4854
1689930000000|2023-07-21 09:00:00|12858.9|12858|12868.5|12867.6|12870.5|12869.3|12856.4|12855.5|3968
1689933600000|2023-07-21 10:00:00|12868.4|12867.5|12846|12844.5|12869|12868.1|12842.8|12841.3|2880
1689937200000|2023-07-21 11:00:00|12845.9|12844.4|12825.2|12823.7|12855.2|12853.9|12824.6|12823.1|2963
1689940800000|2023-07-21 12:00:00|12825.6|12824.1|12830.6|12829.7|12835.6|12834.3|12816.8|12815.3|5639
1689944400000|2023-07-21 13:00:00|12830.5|12829.6|12845.6|12844.7|12861.9|12861|12829.7|12828.2|5354
1689948000000|2023-07-21 14:00:00|12845.5|12844.6|12844.6|12843.7|12850.5|12849.6|12837.6|12836.2|4354
1689951600000|2023-07-21 15:00:00|12844.3|12843.4|12852.6|12851.1|12859.6|12858.7|12844|12843.1|2886
1689955200000|2023-07-21 16:00:00|12852.5|12851|12859|12858.1|12861.3|12859.8|12846.6|12845.1|2047
1689958800000|2023-07-21 17:00:00|12858.9|12858|12858|12857.1|12861.7|12860.8|12854|12853.1|1519
1689962400000|2023-07-21 18:00:00|12857.9|12857|12859.6|12858.7|12866.5|12865.6|12857.6|12856.7|1742
1689966000000|2023-07-21 19:00:00|12859.8|12858.9|12856.8|12855.9|12860.4|12859.5|12849.2|12848.1|1522
1689969600000|2023-07-21 20:00:00|12856.9|12856|12854.6|12852.2|12862.2|12860.7|12852.5|12849.7|1934
1690142400000|2023-07-23 20:00:00|12865.4|12844.4|12863.2|12842.8|12867|12849.4|12860.5|12840.8|75
1690146000000|2023-07-23 21:00:00|12861|12842.7|12863.8|12846.9|12864.6|12849.4|12861|12842|306
1690149600000|2023-07-23 22:00:00|12863.7|12846.8|12857.5|12850.2|12865.2|12855.1|12855.8|12846.8|967
1690153200000|2023-07-23 23:00:00|12857.6|12850|12855.6|12849.1|12858.6|12852.1|12851.5|12845|914
1690156800000|2023-07-24 00:00:00|12855.3|12849.4|12865.1|12863.6|12870.4|12864.7|12854.4|12847.9|1894
1690160400000|2023-07-24 01:00:00|12865.2|12863.7|12857.4|12855.9|12866.2|12864.7|12850.2|12848.8|3271
1690164000000|2023-07-24 02:00:00|12857.5|12856|12863.6|12862.1|12870.6|12869.7|12856.7|12855.2|2309
1690167600000|2023-07-24 03:00:00|12863.7|12862.2|12862.6|12861.7|12869|12868.1|12861.7|12860.8|1857
1690171200000|2023-07-24 04:00:00|12862.5|12861.6|12865|12863.5|12865.3|12863.8|12857.8|12856.3|1749
1690174800000|2023-07-24 05:00:00|12864.9|12863.4|12876.8|12875.3|12878.1|12876.8|12864.6|12863.3|1792
1690178400000|2023-07-24 06:00:00|12877|12875.5|12871.1|12869.6|12877.1|12875.6|12863.7|12862.8|3143
1690182000000|2023-07-24 07:00:00|12870.6|12869.7|12849.6|12848.7|12884.7|12883.2|12843.2|12841.7|6702
1690185600000|2023-07-24 08:00:00|12849.7|12848.8|12816.8|12815.9|12855.2|12854|12807.9|12806.4|6199
1690189200000|2023-07-24 09:00:00|12816.7|12815.8|12832.3|12831.4|12839.6|12838.1|12816.3|12815.1|4642
1690192800000|2023-07-24 10:00:00|12831.9|12831|12832.2|12831.3|12842.8|12841.6|12830.1|12829.2|2982
1690196400000|2023-07-24 11:00:00|12832.3|12831.4|12852.6|12851.7|12859.7|12858.8|12829.3|12828.4|3006
1690200000000|2023-07-24 12:00:00|12853|12852.1|12837.3|12836.4|12854.3|12853.4|12826.3|12825.4|4296
1690203600000|2023-07-24 13:00:00|12837.2|12836.3|12823.5|12822.6|12845.6|12844.1|12818.7|12817.8|6845
1690207200000|2023-07-24 14:00:00|12823.6|12822.7|12818.1|12816.6|12831.8|12830.3|12798.7|12797.2|6931
1690210800000|2023-07-24 15:00:00|12817.8|12816.9|12826.5|12825.6|12830.2|12829.2|12814.1|12812.6|3315
1690214400000|2023-07-24 16:00:00|12826.6|12825.7|12832.8|12831.9|12833.9|12833|12816.5|12815.6|2767
1690218000000|2023-07-24 17:00:00|12832.7|12831.8|12832.6|12831.7|12841.4|12840.5|12826.7|12825.8|1988
1690221600000|2023-07-24 18:00:00|12832.8|12831.9|12824.5|12823.6|12832.8|12831.9|12820.5|12819.6|1715
1690225200000|2023-07-24 19:00:00|12824.6|12823.7|12818.1|12817.2|12825.8|12824.9|12815.7|12814.8|1762
1690228800000|2023-07-24 20:00:00|12818|12817.1|12833.7|12821.8|12834.2|12822.4|12817.1|12816.2|1859
1690232400000|2023-07-24 21:00:00|12832.1|12820.2|12828.9|12820.8|12838.3|12826.4|12821.1|12809.2|1342
1690236000000|2023-07-24 22:00:00|12828.5|12820.4|12819.7|12818.2|12828.9|12823.3|12819.7|12815.4|1559
1690239600000|2023-07-24 23:00:00|12819.8|12818.3|12812.9|12811.4|12820.5|12818.7|12811.9|12810.4|861
1690243200000|2023-07-25 00:00:00|12813|12811.5|12816.5|12815|12820.3|12819.1|12810.3|12808.8|2090
1690246800000|2023-07-25 01:00:00|12816.2|12814.7|12839.1|12837.6|12841.2|12839.7|12816.2|12814.7|2992
1690250400000|2023-07-25 02:00:00|12839.2|12837.7|12840.9|12839.4|12843.8|12842.3|12835.7|12834.2|1953
1690254000000|2023-07-25 03:00:00|12841|12839.5|12840.2|12838.7|12841.6|12840.1|12833.4|12832.4|1646
1690257600000|2023-07-25 04:00:00|12840.1|12838.6|12831.2|12829.7|12841|12839.5|12830.8|12829.3|1502
1690261200000|2023-07-25 05:00:00|12831.1|12829.6|12841|12839.5|12844.8|12843.3|12830.1|12828.6|2487
1690264800000|2023-07-25 06:00:00|12841.1|12839.6|12852.3|12851.4|12856.4|12854.9|12833.2|12832|3619
1690268400000|2023-07-25 07:00:00|12852.2|12851.3|12858.2|12856.7|12865.3|12864.2|12844.2|12843.1|4716
1690272000000|2023-07-25 08:00:00|12858.1|12856.6|12851.5|12850.6|12861|12860.1|12846.7|12845.2|4512
1690275600000|2023-07-25 09:00:00|12851.6|12850.7|12834.9|12833.4|12854.6|12853.7|12827.6|12826.7|2320
1690279200000|2023-07-25 10:00:00|12834.4|12833.5|12838.7|12837.8|12847.6|12846.7|12834|12833.1|1986
1690282800000|2023-07-25 11:00:00|12838.6|12837.7|12830.7|12829.8|12842.1|12841.2|12820.6|12819.7|2519
1690286400000|2023-07-25 12:00:00|12830.4|12829.5|12835.6|12834.1|12839.6|12838.7|12824.8|12823.9|2583
1690290000000|2023-07-25 13:00:00|12836|12834.5|12828.1|12824.8|12838|12836.5|12812.9|12812|4187
1690293600000|2023-07-25 14:00:00|12828.2|12825|12855|12854.1|12857.2|12856.3|12817.1|12815.6|4779
1690297200000|2023-07-25 15:00:00|12855.1|12854.2|12874.2|12873.3|12880.2|12879.3|12849.9|12849|2816
1690300800000|2023-07-25 16:00:00|12874|12873.1|12878.6|12877.7|12879.4|12878.5|12869.6|12868.7|1900
1690304400000|2023-07-25 17:00:00|12878.5|12877.6|12878.7|12877.8|12881.1|12880.2|12871.9|12871|1468
1690308000000|2023-07-25 18:00:00|12878.8|12877.9|12894.4|12893.5|12896|12895.1|12876.1|12875.2|1397
1690311600000|2023-07-25 19:00:00|12894.2|12893.3|12899.7|12898.8|12903.9|12903|12890.8|12889.9|1461
1690315200000|2023-07-25 20:00:00|12899.8|12898.9|12904.5|12899.7|12906.6|12904.5|12898.7|12897.7|2208
1690318800000|2023-07-25 21:00:00|12901.2|12889.3|12904.7|12898.4|12907.7|12899.9|12894|12882.1|747
1690322400000|2023-07-25 22:00:00|12905.7|12896.5|12896|12894.5|12907.1|12901|12893.7|12892.2|958
1690326000000|2023-07-25 23:00:00|12896.4|12894.9|12894.2|12892.7|12898.2|12896.7|12893.8|12892.6|565
1690329600000|2023-07-26 00:00:00|12894.3|12892.8|12885.1|12883.6|12897.4|12895.9|12883.5|12882|1519
1690333200000|2023-07-26 01:00:00|12885|12883.5|12881.3|12879.8|12888.2|12886.7|12876.4|12874.9|2523
1690336800000|2023-07-26 02:00:00|12881.4|12879.9|12890.7|12889.2|12890.7|12889.2|12879.3|12877.8|1463
1690340400000|2023-07-26 03:00:00|12890.9|12889.4|12890.9|12889.4|12893|12891.5|12888.5|12887|1069
1690344000000|2023-07-26 04:00:00|12891|12889.5|12888.7|12887.2|12893.5|12892|12884.3|12882.8|939
1690347600000|2023-07-26 05:00:00|12888.6|12887.1|12901.7|12900.2|12902.5|12901.3|12886.5|12885.1|1457
1690351200000|2023-07-26 06:00:00|12901.6|12900.1|12891.3|12890.4|12903.4|12901.9|12889.9|12888.4|3114
1690354800000|2023-07-26 07:00:00|12891.1|12890.2|12904.9|12904|12911.9|12910.4|12881.8|12880.9|4051
1690358400000|2023-07-26 08:00:00|12905.1|12904.2|12910.8|12909.9|12913|12912.1|12897|12895.8|3207
1690362000000|2023-07-26 09:00:00|12910.9|12910|12913.5|12912|12915.4|12914.1|12895.7|12894.5|2450
1690365600000|2023-07-26 10:00:00|12913.2|12912.3|12920|12919.1|12925.1|12924.2|12907.1|12906.2|2249
1690369200000|2023-07-26 11:00:00|12919.9|12919|12910.9|12910|12922.4|12921.1|12908.6|12907.7|2360
1690372800000|2023-07-26 12:00:00|12911|12910.1|12908.9|12908|12913.8|12912.9|12904.2|12903.3|2985
1690376400000|2023-07-26 13:00:00|12908.8|12907.9|12916.6|12914.2|12924.6|12923.7|12903.8|12902.9|3657
1690380000000|2023-07-26 14:00:00|12916.9|12914.3|12923|12922.1|12928.2|12926.7|12906.3|12905.4|4797
1690383600000|2023-07-26 15:00:00|12922.9|12922|12929.8|12928.9|12937.3|12936.3|12916.9|12915.9|2671
1690387200000|2023-07-26 16:00:00|12929.7|12928.8|12915.7|12914.8|12929.9|12929|12912.7|12911.8|1536
1690390800000|2023-07-26 17:00:00|12915.2|12914.3|12905|12894|12915.2|12914.3|12905|12894|1467
1690394400000|2023-07-26 18:00:00|12905.3|12894.3|12959.3|12957.8|12959.8|12958.3|12900.8|12890.6|12541
1690398000000|2023-07-26 19:00:00|12959.4|12957.9|12948.9|12947.4|12961.4|12959.9|12929.9|12928.4|6955
1690401600000|2023-07-26 20:00:00|12948.7|12947.2|12943.9|12938.2|12948.7|12947.2|12940.7|12938.2|1072
1690405200000|2023-07-26 21:00:00|12943.7|12937|12948.5|12939.8|12955|12943.1|12943.7|12932.2|488
1690408800000|2023-07-26 22:00:00|12948.4|12939.7|12935.9|12934.4|12948.4|12940.9|12935.5|12934|866
1690412400000|2023-07-26 23:00:00|12935.8|12934.3|12927.5|12926.6|12935.8|12934.3|12925|12923.5|758
1690416000000|2023-07-27 00:00:00|12927.6|12926.7|12941.7|12940.2|12942.4|12940.9|12927.5|12926.1|1619
1690419600000|2023-07-27 01:00:00|12941.5|12940|12958.6|12957.7|12960|12959.1|12941.5|12940|2043
1690423200000|2023-07-27 02:00:00|12958.5|12957.6|12961|12959.5|12977.8|12976.6|12958.5|12957.5|2406
1690426800000|2023-07-27 03:00:00|12960.9|12959.4|12962.8|12961.3|12969.1|12967.6|12959|12957.5|1207
1690430400000|2023-07-27 04:00:00|12962.9|12961.4|12963.3|12961.8|12972|12970.5|12962.2|12961.1|1516
1690434000000|2023-07-27 05:00:00|12963.2|12961.7|12947.1|12945.6|12964.2|12962.7|12945.2|12943.7|2007
1690437600000|2023-07-27 06:00:00|12947|12945.5|12955.3|12954.4|12959.3|12958.1|12939.8|12938.8|3466
1690441200000|2023-07-27 07:00:00|12955.6|12954.7|12983.8|12982.9|12985.7|12984.8|12954.8|12953.9|4523
1690444800000|2023-07-27 08:00:00|12983.9|12983|12992.6|12991.7|12996.7|12995.2|12977.3|12975.8|3362
1690448400000|2023-07-27 09:00:00|12992.7|12991.8|12979|12977.5|12996|12994.7|12960.8|12959.4|2577
1690452000000|2023-07-27 10:00:00|12979.1|12977.6|12958.8|12957.3|12981.5|12980.1|12956.4|12954.9|2464
1690455600000|2023-07-27 11:00:00|12958.9|12957.4|12965.1|12964.2|12967.1|12965.6|12949.6|12948.1|2519
1690459200000|2023-07-27 12:00:00|12965|12964.1|12896.7|12895.2|12965.3|12964.4|12882.8|12881.3|10269
1690462800000|2023-07-27 13:00:00|12896.4|12894.9|12855.1|12853.6|12903.9|12902.4|12844.2|12842.7|10060
1690466400000|2023-07-27 14:00:00|12855.2|12853.7|12849.4|12847.9|12855.4|12853.9|12826.3|12825.4|7955
1690470000000|2023-07-27 15:00:00|12849.2|12848.5|12867.9|12867|12872|12871.1|12848.2|12846.7|3979
1690473600000|2023-07-27 16:00:00|12868|12867.1|12841.6|12840.7|12873.1|12872.2|12835.3|12834.4|2586
1690477200000|2023-07-27 17:00:00|12842.1|12841.2|12837.2|12835.7|12853.4|12851.9|12830.2|12828.7|6185
1690480800000|2023-07-27 18:00:00|12837.1|12835.6|12801.9|12801|12838.1|12837.2|12800.3|12798.8|2808
1690484400000|2023-07-27 19:00:00|12801.8|12800.9|12784.4|12783.5|12802.6|12801.7|12782.8|12781.3|2602
1690488000000|2023-07-27 20:00:00|12784.1|12783.2|12799.1|12792.2|12799.1|12795.6|12783.5|12782.3|1263
1690491600000|2023-07-27 21:00:00|12799.5|12787.6|12804.9|12793|12807.4|12795.5|12797.8|12785.9|563
1690495200000|2023-07-27 22:00:00|12805.5|12793.6|12799.2|12798.3|12805.9|12799|12796.2|12792.6|1116
1690498800000|2023-07-27 23:00:00|12799.5|12798|12794.1|12792.6|12799.6|12798.3|12791.2|12789.7|858
1690502400000|2023-07-28 00:00:00|12794|12792.5|12791.6|12790.1|12799.6|12798.1|12788.2|12786.8|1568
1690506000000|2023-07-28 01:00:00|12791.7|12790.2|12796.4|12794.9|12801.5|12800.2|12790|12788.5|2279
1690509600000|2023-07-28 02:00:00|12796.3|12794.8|12800.7|12799.2|12801|12799.5|12789.1|12787.6|2032
1690513200000|2023-07-28 03:00:00|12800.6|12799.1|12792|12790.5|12809.5|12806.8|12787.2|12785.7|7212
1690516800000|2023-07-28 04:00:00|12792.1|12790.6|12780.3|12778.8|12797.7|12796.2|12763.9|12762.4|5958
1690520400000|2023-07-28 05:00:00|12780.4|12778.9|12794.8|12793.3|12795.2|12793.7|12773.7|12772.2|5274
1690524000000|2023-07-28 06:00:00|12794.7|12793.2|12788.7|12787.2|12810.3|12808.8|12785.2|12783.7|5873
1690527600000|2023-07-28 07:00:00|12788.6|12787.1|12777.5|12776|12799.6|12798.1|12773.2|12771.7|6634
1690531200000|2023-07-28 08:00:00|12777.8|12776.3|12806|12804.5|12816.7|12815.2|12774.5|12773|4314
1690534800000|2023-07-28 09:00:00|12805.9|12804.4|12819.2|12817.7|12825.1|12823.6|12802.7|12801.2|3072
1690538400000|2023-07-28 10:00:00|12819.1|12817.6|12853.7|12852.2|12853.9|12852.4|12814.4|12812.9|2249
1690542000000|2023-07-28 11:00:00|12853.5|12852|12871|12869.5|12879|12877.5|12851.5|12850|3348
1690545600000|2023-07-28 12:00:00|12870.2|12868.7|12870.3|12868.8|12888.8|12887|12860.9|12859.4|6749
1690549200000|2023-07-28 13:00:00|12870.2|12868.7|12857.9|12848.7|12870.2|12868.7|12838.8|12837.3|6124
1690552800000|2023-07-28 14:00:00|12857|12850.7|12864.8|12863.3|12885.5|12884|12856.2|12850.7|6732
1690556400000|2023-07-28 15:00:00|12864.7|12863.2|12867.2|12865.7|12871.4|12869.9|12852.1|12850.6|3600
1690560000000|2023-07-28 16:00:00|12867.1|12865.6|12873.4|12871.9|12882.2|12880.8|12865|12863.5|2787
1690563600000|2023-07-28 17:00:00|12873.2|12871.7|12860|12858.5|12873.3|12871.8|12851.7|12850.5|2011
1690567200000|2023-07-28 18:00:00|12859.9|12858.4|12857.5|12856|12868.1|12866.6|12856.2|12854.7|2136
1690570800000|2023-07-28 19:00:00|12857.7|12856.2|12857.4|12855.9|12861.4|12859.9|12854|12852.5|1706
1690574400000|2023-07-28 20:00:00|12857.5|12856|12857.3|12845.4|12859.1|12856.7|12846.5|12841.6|2006
1690747200000|2023-07-30 20:00:00|12854.4|12833.4|12857.3|12835.4|12871|12850|12846.1|12828.7|32
1690750800000|2023-07-30 21:00:00|12857.2|12835.3|12865.5|12853.6|12868.6|12856.7|12855.7|12835.1|384
1690754400000|2023-07-30 22:00:00|12865.3|12853.4|12854.4|12852.9|12865.3|12855.2|12851.2|12846.9|1113
1690758000000|2023-07-30 23:00:00|12854.7|12853.2|12854.5|12853|12859.4|12858.1|12852.9|12851.7|839
1690761600000|2023-07-31 00:00:00|12854.4|12852.9|12858.1|12857.2|12860.8|12859.3|12850.4|12849.5|1750
1690765200000|2023-07-31 01:00:00|12858|12857.1|12849.7|12848.8|12860.3|12858.8|12849.2|12847.7|2470
1690768800000|2023-07-31 02:00:00|12849.6|12848.7|12855.1|12854.2|12855.8|12854.9|12845|12843.5|2134
1690772400000|2023-07-31 03:00:00|12855.2|12854.3|12850.6|12849.7|12859.7|12858.8|12850|12849.1|1513
1690776000000|2023-07-31 04:00:00|12850.7|12849.8|12848.8|12847.9|12855.2|12854.3|12847.1|12846|1338
1690779600000|2023-07-31 05:00:00|12848.7|12847.8|12854.8|12853.3|12855.7|12854.2|12845.1|12843.6|1964
1690783200000|2023-07-31 06:00:00|12854.7|12853.2|12857|12856.1|12863.9|12862.9|12849|12847.9|3200
1690786800000|2023-07-31 07:00:00|12856.4|12855.5|12856.8|12855.9|12867.9|12867|12853.4|12852.5|3739
1690790400000|2023-07-31 08:00:00|12857.1|12856.2|12852.1|12850.6|12858.5|12857.6|12835.8|12834.9|2876
1690794000000|2023-07-31 09:00:00|12852.3|12850.8|12859.5|12858|12862.5|12861|12845.8|12844.6|2383
1690797600000|2023-07-31 10:00:00|12859.1|12858.2|12868.2|12866.7|12868.3|12866.8|12852|12851.1|2000
1690801200000|2023-07-31 11:00:00|12867.9|12866.4|12862|12861.1|12873.5|12872|12858.9|12858|1957
1690804800000|2023-07-31 12:00:00|12862.1|12861.2|12854.4|12852.9|12866.1|12865.2|12847.3|12845.8|3071
1690808400000|2023-07-31 13:00:00|12854|12853.1|12856|12855.1|12860|12859.1|12829|12827.5|4597
1690812000000|2023-07-31 14:00:00|12855.9|12855|12863.2|12862.3|12870.8|12869.9|12848.3|12847.4|5713
1690815600000|2023-07-31 15:00:00|12863.1|12862.2|12855.5|12854.6|12869.3|12868.4|12855.3|12854.4|3519
1690819200000|2023-07-31 16:00:00|12855.6|12854.7|12858.6|12857.7|12862.1|12861.2|12853.1|12851.9|1715
1690822800000|2023-07-31 17:00:00|12858.7|12857.8|12852.3|12851.4|12867.7|12866.8|12851.1|12850.2|1164
1690826400000|2023-07-31 18:00:00|12852.2|12851.3|12837.9|12837|12853.8|12852.9|12836.9|12836|1379
1690830000000|2023-07-31 19:00:00|12837.8|12836.9|12835.1|12833.6|12839.4|12838.2|12832.6|12831.1|1354
1690833600000|2023-07-31 20:00:00|12835.2|12833.7|12838.9|12833.4|12839|12836.3|12832|12831.1|805
1690837200000|2023-07-31 21:00:00|12841.7|12832.5|12844.3|12834.5|12848|12836.1|12840.9|12832.1|412
1690840800000|2023-07-31 22:00:00|12844.2|12835.8|12838.7|12837.2|12846.6|12840.8|12837.6|12835.2|649
1690844400000|2023-07-31 23:00:00|12838.9|12837.4|12832.5|12831|12839.7|12838.4|12832.4|12830.9|486
1690848000000|2023-08-01 00:00:00|12832.4|12830.9|12829.9|12828.4|12837|12835.8|12828.4|12827.1|1588
1690851600000|2023-08-01 01:00:00|12830|12828.5|12819.9|12819|12832|12830.6|12818.1|12816.6|2040
1690855200000|2023-08-01 02:00:00|12820|12819.1|12819.9|12819|12822.4|12820.9|12816.2|12814.7|1568
1690858800000|2023-08-01 03:00:00|12820|12819.1|12822.6|12821.7|12826|12824.8|12819.6|12818.7|1600
1690862400000|2023-08-01 04:00:00|12822.4|12821.5|12832.2|12830.7|12837.1|12835.6|12818.7|12817.2|1538
1690866000000|2023-08-01 05:00:00|12832|12830.5|12826.5|12825|12835|12833.5|12819.6|12818.1|2217
1690869600000|2023-08-01 06:00:00|12826|12824.5|12832.1|12831.2|12839.3|12838.4|12823.3|12821.8|2373
1690873200000|2023-08-01 07:00:00|12832.2|12831.3|12819.2|12817.7|12835.2|12834.3|12814.9|12813.4|3802
1690876800000|2023-08-01 08:00:00|12818.8|12817.9|12826|12825.1|12831.5|12830.6|12813.3|12812.4|3272
1690880400000|2023-08-01 09:00:00|12825.6|12824.7|12818.2|12816.7|12833.3|12832.4|12818.1|12816.6|2671
1690884000000|2023-08-01 10:00:00|12818.1|12816.6|12801.3|12800.4|12821.2|12820|12798.9|12797.9|2258
1690887600000|2023-08-01 11:00:00|12801.4|12800.5|12785.1|12784.2|12801.5|12800.6|12780.1|12779.2|2513
1690891200000|2023-08-01 12:00:00|12785.3|12784.4|12765.7|12764.2|12786.2|12785.3|12756.6|12755.7|4051
1690894800000|2023-08-01 13:00:00|12766|12764.5|12779.4|12772.4|12783.8|12782.6|12762.3|12761.4|4460
1690898400000|2023-08-01 14:00:00|12778.5|12773.5|12761.7|12760.8|12796.4|12794.9|12751.3|12749.9|7066
1690902000000|2023-08-01 15:00:00|12761.9|12761|12748.2|12747.3|12768.1|12767|12741.7|12740.8|3408
1690905600000|2023-08-01 16:00:00|12748.1|12747.2|12761.6|12760.7|12764.2|12763.3|12745.3|12744.4|1600
1690909200000|2023-08-01 17:00:00|12761.5|12760.6|12754.4|12753.5|12766.4|12765.5|12749.6|12748.7|1114
1690912800000|2023-08-01 18:00:00|12754.3|12753.4|12772.7|12771.8|12772.9|12772|12754.3|12753.4|940
1690916400000|2023-08-01 19:00:00|12772.8|12771.9|12775.2|12774.3|12781.1|12780.2|12771.2|12770.3|902
1690920000000|2023-08-01 20:00:00|12775|12774.1|12781|12773.9|12781|12776.5|12772.8|12771.9|832
1690923600000|2023-08-01 21:00:00|12780.9|12773.8|12798|12786.1|12805.7|12793.8|12776.4|12764.5|2021
1690927200000|2023-08-01 22:00:00|12800|12788.1|12797.5|12796|12809.8|12803|12787|12784.6|1939
1690930800000|2023-08-01 23:00:00|12797.4|12795.9|12795.4|12793.9|12800.7|12799.2|12788.8|12787.3|1036
1690934400000|2023-08-02 00:00:00|12795.6|12794.1|12781.7|12780.2|12796|12794.5|12777.2|12775.7|2060
1690938000000|2023-08-02 01:00:00|12781.6|12780.1|12784.2|12782.7|12796|12794.5|12780.4|12778.9|2250
1690941600000|2023-08-02 02:00:00|12784.1|12782.6|12773.4|12771.9|12785.4|12783.9|12769.3|12767.8|2144
1690945200000|2023-08-02 03:00:00|12773.2|12771.7|12775.6|12774.1|12776.4|12774.9|12764.3|12762.8|1677
1690948800000|2023-08-02 04:00:00|12775.7|12774.2|12778.8|12777.3|12778.9|12777.4|12771.4|12769.9|1372
1690952400000|2023-08-02 05:00:00|12778.9|12777.4|12772.7|12771.8|12789.7|12788.2|12771.2|12769.9|2518
1690956000000|2023-08-02 06:00:00|12772.4|12771.5|12774.5|12773|12780.6|12779.1|12761.1|12760.2|3078
1690959600000|2023-08-02 07:00:00|12774.6|12773.1|12792.8|12791.3|12795.5|12794.6|12765.7|12764.8|4097
1690963200000|2023-08-02 08:00:00|12792.9|12791.4|12788.2|12786.7|12799.9|12799|12783|12782.1|3900
1690966800000|2023-08-02 09:00:00|12788.1|12786.6|12778.3|12776.8|12792.6|12791.7|12776.3|12774.8|2381
1690970400000|2023-08-02 10:00:00|12778.4|12776.9|12783.2|12782.3|12790.1|12788.9|12767.1|12766.2|2614
1690974000000|2023-08-02 11:00:00|12783.1|12782.2|12764.2|12762.7|12787.2|12786.3|12764|12762.5|2640
1690977600000|2023-08-02 12:00:00|12764.1|12762.6|12724.3|12723.4|12773|12772.1|12723.5|12722.6|7003
1690981200000|2023-08-02 13:00:00|12724.2|12723.3|12701.7|12700.2|12724.4|12723.5|12698.6|12697.7|5246
1690984800000|2023-08-02 14:00:00|12701.8|12700.3|12686.1|12685.2|12702.8|12701.9|12681|12680.1|5609
1690988400000|2023-08-02 15:00:00|12685.9|12685|12711.6|12710.7|12712.7|12711.8|12683.8|12682.9|3498
1690992000000|2023-08-02 16:00:00|12711.7|12710.8|12726.2|12725.3|12731|12730.1|12709.8|12708.9|2736
1690995600000|2023-08-02 17:00:00|12726.3|12725.4|12729|12728.1|12739.6|12738.4|12726.3|12725|1712
1690999200000|2023-08-02 18:00:00|12728.8|12727.9|12720.5|12719.6|12734.3|12732.9|12718.3|12717.4|1307
1691002800000|2023-08-02 19:00:00|12721|12720.1|12714.7|12713.8|12726.8|12725.9|12713.1|12712.2|1410
1691006400000|2023-08-02 20:00:00|12714.3|12713.4|12713.7|12706.8|12716.2|12714.9|12709.4|12704.6|713
1691010000000|2023-08-02 21:00:00|12713.9|12707|12716.9|12708.7|12728.2|12716.3|12713.8|12701.9|823
1691013600000|2023-08-02 22:00:00|12716.3|12708.2|12717.2|12715.7|12722.6|12719.6|12713.8|12705.5|782
1691017200000|2023-08-02 23:00:00|12717.3|12715.8|12719.6|12718.1|12722.8|12721.6|12715.5|12714.3|558
1691020800000|2023-08-03 00:00:00|12719.5|12718|12714.5|12713|12720.7|12719.2|12710.7|12709.2|1284
1691024400000|2023-08-03 01:00:00|12713.7|12712.2|12723.7|12722.2|12729.1|12727.6|12710.6|12709.1|1842
1691028000000|2023-08-03 02:00:00|12723.5|12722|12714.2|12712.7|12724.4|12722.9|12713.7|12712.2|1638
1691031600000|2023-08-03 03:00:00|12714.1|12712.6|12719.5|12718|12719.8|12718.3|12710.8|12709.3|1141
1691035200000|2023-08-03 04:00:00|12719.4|12717.9|12700.9|12700|12719.4|12717.9|12700.3|12698.8|1291
1691038800000|2023-08-03 05:00:00|12701|12700.1|12709|12707.5|12709.8|12708.3|12693.5|12692|2078
1691042400000|2023-08-03 06:00:00|12708.8|12707.9|12690.4|12689.5|12708.8|12707.9|12687.7|12686.2|4049
1691046000000|2023-08-03 07:00:00|12690.2|12689.3|12688.7|12687.8|12709.7|12708.8|12684.1|12683.2|5136
1691049600000|2023-08-03 08:00:00|12688.6|12687.7|12676.2|12675.3|12700.9|12699.5|12673.1|12672.2|3819
1691053200000|2023-08-03 09:00:00|12676.3|12675.4|12668.7|12667.2|12691.5|12690.2|12660.2|12659.2|3025
1691056800000|2023-08-03 10:00:00|12669|12668.1|12667.8|12656.8|12670.2|12669|12647|12646.1|3000
1691060400000|2023-08-03 11:00:00|12667.4|12656.4|12647.9|12646.4|12690.5|12689|12621.8|12620.3|8084
1691064000000|2023-08-03 12:00:00|12647.8|12646.3|12673.7|12672.2|12693.8|12692.3|12638.1|12636.6|7904
1691067600000|2023-08-03 13:00:00|12673.6|12672.1|12665.7|12655.6|12676.1|12674.6|12650.5|12649.6|5792
1691071200000|2023-08-03 14:00:00|12663.9|12656.3|12694.7|12693.8|12714.5|12713.6|12656.8|12654.6|6904
1691074800000|2023-08-03 15:00:00|12694.8|12693.9|12708.1|12706.6|12724.3|12722.8|12694.7|12693.8|3751
1691078400000|2023-08-03 16:00:00|12707.9|12707|12719.6|12718.7|12725|12723.8|12703.5|12702|1720
1691082000000|2023-08-03 17:00:00|12719.5|12718.6|12704.6|12703.7|12720.3|12719|12704.6|12703.7|1547
1691085600000|2023-08-03 18:00:00|12704.5|12703.6|12700.4|12699.5|12711.2|12709.7|12700|12699.1|1159
1691089200000|2023-08-03 19:00:00|12700.5|12699.6|12704.3|12702.8|12706.1|12704.6|12697.5|12696.5|845
1691092800000|2023-08-03 20:00:00|12704.2|12702.7|12712.2|12705.8|12713.1|12711|12703.3|12701.8|1253
1691096400000|2023-08-03 21:00:00|12716.5|12705.5|12717.6|12705.7|12722.6|12710.7|12710.7|12698.8|1097
1691100000000|2023-08-03 22:00:00|12717.7|12705.8|12714.3|12712.8|12717.8|12715.2|12710.9|12703.8|883
1691103600000|2023-08-03 23:00:00|12714.4|12712.9|12716.6|12715.1|12717.7|12716.2|12712.9|12711.4|495
1691107200000|2023-08-04 00:00:00|12716.7|12715.2|12726.3|12724.8|12726.4|12724.9|12711.5|12710|1836
1691110800000|2023-08-04 01:00:00|12726.2|12724.7|12736.8|12735.3|12737.3|12736.3|12725.3|12723.8|2988
1691114400000|2023-08-04 02:00:00|12737|12735.5|12734.1|12732.6|12739.6|12738.2|12730.4|12729|2513
1691118000000|2023-08-04 03:00:00|12734.2|12732.7|12733.4|12732.5|12742.1|12740.6|12730.8|12729.9|2011
1691121600000|2023-08-04 04:00:00|12733.5|12732.6|12728.4|12727.5|12736.9|12735.4|12727.8|12726.9|1334
1691125200000|2023-08-04 05:00:00|12728.5|12727.6|12724.7|12723.2|12735.3|12733.9|12723|12722.1|2233
1691128800000|2023-08-04 06:00:00|12724.4|12723.5|12712.9|12712|12728.6|12727.1|12711.9|12711|2688
1691132400000|2023-08-04 07:00:00|12712.3|12711.4|12706.3|12705.4|12716.2|12715.3|12703.2|12701.8|3228
1691136000000|2023-08-04 08:00:00|12706.2|12705.3|12700.1|12699.2|12712.2|12711.1|12695.2|12694.3|2714
1691139600000|2023-08-04 09:00:00|12700|12699.1|12707|12706.1|12710.3|12709|12695|12694.1|1944
1691143200000|2023-08-04 10:00:00|12707.1|12706.2|12701.3|12700.4|12709.6|12708.5|12695.1|12694.2|2180
1691146800000|2023-08-04 11:00:00|12701.9|12701|12695.9|12695|12704.1|12702.9|12695.9|12695|1980
1691150400000|2023-08-04 12:00:00|12695.7|12694.8|12745.7|12744.8|12755.5|12754.4|12690.5|12681.3|9628
1691154000000|2023-08-04 13:00:00|12745.5|12744.6|12763.1|12761.6|12784|12783.1|12743.4|12742.5|8437
1691157600000|2023-08-04 14:00:00|12762.8|12761.3|12756.6|12755.7|12778.7|12777.8|12751|12750.1|6395
1691161200000|2023-08-04 15:00:00|12756.5|12755.6|12773.7|12772.8|12784.4|12782.9|12751|12749.5|3558
1691164800000|2023-08-04 16:00:00|12773.8|12772.9|12782|12781.1|12782.9|12782|12769.7|12768.4|1918
1691168400000|2023-08-04 17:00:00|12782.2|12781.3|12785.8|12784.3|12792.7|12791.8|12780.6|12779.7|1280
1691172000000|2023-08-04 18:00:00|12785.7|12784.2|12754.8|12753.9|12785.7|12784.2|12749.9|12749|1939
1691175600000|2023-08-04 19:00:00|12754.9|12754|12744.5|12743|12756.1|12755.2|12742.2|12741|1859
1691179200000|2023-08-04 20:00:00|12744.4|12742.9|12754.1|12742.2|12759.5|12750.3|12741.6|12740.1|2237
1691352000000|2023-08-06 20:00:00|12758.3|12742.3|12769.1|12747.2|12780.3|12759.3|12758.3|12742.3|14
1691355600000|2023-08-06 21:00:00|12773.9|12752|12755.2|12743.3|12774.2|12762.3|12755|12741.8|600
1691359200000|2023-08-06 22:00:00|12759|12747.1|12754.3|12752.2|12761.4|12754|12747.4|12741.5|1667
1691362800000|2023-08-06 23:00:00|12753.8|12751.7|12749.4|12747.9|12753.8|12752|12746|12744.5|1019
1691366400000|2023-08-07 00:00:00|12749.5|12748|12759.2|12757.7|12762|12760.5|12744.9|12743.4|1975
1691370000000|2023-08-07 01:00:00|12759.3|12757.8|12748.3|12746.8|12759.3|12757.8|12738.6|12737.1|2455
1691373600000|2023-08-07 02:00:00|12748.4|12746.9|12745.1|12743.6|12750.7|12749.2|12742|12740.5|1692
1691377200000|2023-08-07 03:00:00|12745.2|12743.7|12737.8|12736.9|12746.5|12745|12737.6|12736.7|953
1691380800000|2023-08-07 04:00:00|12737.9|12737|12735.3|12734.4|12738.1|12737|12732.7|12731.8|1217
1691384400000|2023-08-07 05:00:00|12735.4|12734.5|12722|12720.5|12736.8|12735.9|12720.9|12719.4|1947
1691388000000|2023-08-07 06:00:00|12721.9|12720.4|12723.3|12722.4|12728.4|12726.9|12713.8|12712.3|2928
1691391600000|2023-08-07 07:00:00|12723.2|12722.3|12744.3|12742.8|12745.6|12744.1|12721.2|12719.7|3059
1691395200000|2023-08-07 08:00:00|12744.2|12742.7|12728.6|12727.7|12744.3|12742.8|12721|12720.1|2484
1691398800000|2023-08-07 09:00:00|12728.3|12727.4|12721.2|12719.7|12735.9|12734.4|12719|12717.5|2543
1691402400000|2023-08-07 10:00:00|12721.1|12719.6|12730.7|12729.8|12730.7|12729.8|12717.4|12716.5|2088
1691406000000|2023-08-07 11:00:00|12730.9|12730|12744.3|12743.4|12745.3|12744.4|12727.7|12726.8|2366
1691409600000|2023-08-07 12:00:00|12744.6|12743.7|12772.7|12771.2|12772.8|12771.8|12740.8|12739.9|2531
1691413200000|2023-08-07 13:00:00|12772.8|12771.9|12764|12762.5|12787.5|12786.6|12762.4|12760.9|3447
1691416800000|2023-08-07 14:00:00|12763.8|12762.3|12771.8|12770.3|12777.4|12776.5|12755.3|12753.8|3288
1691420400000|2023-08-07 15:00:00|12771.5|12770|12767.2|12766.3|12777.4|12776.5|12765.1|12764.2|2366
1691424000000|2023-08-07 16:00:00|12767.4|12766.5|12775.4|12774.5|12775.4|12774.5|12764.3|12763.1|1609
1691427600000|2023-08-07 17:00:00|12775.3|12774.4|12784.7|12783.2|12785|12783.9|12768.6|12767.7|1193
1691431200000|2023-08-07 18:00:00|12784.8|12783.3|12784.1|12783.2|12789.8|12788.9|12781|12780.1|944
1691434800000|2023-08-07 19:00:00|12784.2|12783.3|12786.1|12785.2|12788.9|12787.8|12783.2|12782.3|1011
1691438400000|2023-08-07 20:00:00|12785.8|12784.9|12787|12780.9|12787.5|12785|12781|12780|758
1691442000000|2023-08-07 21:00:00|12788.1|12781|12786.9|12776.5|12791.6|12781|12781.2|12769.3|809
1691445600000|2023-08-07 22:00:00|12787.3|12775.4|12782.7|12781.2|12789.1|12783.1|12780.8|12775.3|543
1691449200000|2023-08-07 23:00:00|12782.6|12781.1|12782.1|12780.6|12785.1|12783.8|12781.8|12780.3|375
1691452800000|2023-08-08 00:00:00|12782.2|12780.7|12774.3|12772.8|12786.3|12784.8|12772.5|12771|1427
1691456400000|2023-08-08 01:00:00|12774.4|12772.9|12754.8|12753.3|12774.4|12772.9|12754|12752.5|2725
1691460000000|2023-08-08 02:00:00|12754.7|12753.2|12762.3|12760.8|12763.9|12762.4|12751.9|12750.4|1824
1691463600000|2023-08-08 03:00:00|12762.8|12761.3|12755.4|12754.5|12765.8|12764.9|12753.8|12752.3|1228
1691467200000|2023-08-08 04:00:00|12755.3|12754.4|12762.7|12761.8|12763.6|12762.7|12752.7|12751.2|1217
1691470800000|2023-08-08 05:00:00|12763|12762.1|12759|12757.5|12765.2|12764.3|12756.4|12754.9|1876
1691474400000|2023-08-08 06:00:00|12758.7|12757.8|12758.1|12757.2|12772.8|12771.9|12755.1|12753.6|3355
1691478000000|2023-08-08 07:00:00|12758|12757.1|12756|12754.5|12763.9|12762.4|12738.7|12737.8|4243
1691481600000|2023-08-08 08:00:00|12756.1|12754.6|12753.5|12752.6|12757.6|12756.7|12743.8|12742.3|3309
1691485200000|2023-08-08 09:00:00|12753.6|12752.7|12732.3|12731.4|12755.2|12754.3|12731.1|12730|3076
1691488800000|2023-08-08 10:00:00|12732.4|12731.5|12722|12720.5|12733.5|12732.6|12717.2|12716.3|3093
1691492400000|2023-08-08 11:00:00|12721.9|12720.4|12698.2|12696.7|12729.4|12728.1|12696.6|12695.6|3536
1691496000000|2023-08-08 12:00:00|12698.1|12696.6|12698.5|12697|12705.8|12704.3|12685|12683.5|4308
1691499600000|2023-08-08 13:00:00|12698.3|12696.8|12695.1|12693.6|12715.2|12713.9|12687.6|12686.4|4653
1691503200000|2023-08-08 14:00:00|12695.7|12694.2|12721.9|12720.4|12725.2|12724.2|12688.1|12686.6|4507
1691506800000|2023-08-08 15:00:00|12722|12720.5|12726.9|12726|12730.2|12728.9|12712|12710.5|2909
1691510400000|2023-08-08 16:00:00|12727|12726.1|12733.4|12732.5|12743.6|12742.7|12726.7|12725.8|1535
1691514000000|2023-08-08 17:00:00|12733.3|12732.4|12744.7|12743.8|12747|12746.1|12731.7|12730.8|1699
1691517600000|2023-08-08 18:00:00|12744.8|12743.9|12746.6|12745.7|12747.3|12745.8|12736.5|12735.4|1343
1691521200000|2023-08-08 19:00:00|12746.7|12745.8|12744.5|12743.6|12752|12751.1|12744.2|12742.7|1362
1691524800000|2023-08-08 20:00:00|12744.4|12743.5|12752|12745.5|12752.4|12748|12744.4|12743.3|879
1691528400000|2023-08-08 21:00:00|12752.2|12744.4|12752.1|12740.2|12755.3|12744.4|12746.3|12734.4|754
1691532000000|2023-08-08 22:00:00|12752.3|12740.4|12740.4|12738.9|12755.1|12747.6|12740.4|12738.9|1390
1691535600000|2023-08-08 23:00:00|12740.3|12738.8|12743.9|12743|12744.4|12743|12740|12738.7|737
1691539200000|2023-08-09 00:00:00|12744|12743.1|12741.9|12740.4|12750.9|12749.4|12741.9|12740.4|1723
1691542800000|2023-08-09 01:00:00|12741.8|12740.3|12749.4|12748.5|12754.1|12753.2|12740.3|12738.8|2466
1691546400000|2023-08-09 02:00:00|12749.5|12748.6|12756.5|12755.6|12757|12756.1|12745.8|12744.9|2083
1691550000000|2023-08-09 03:00:00|12756.6|12755.7|12753.8|12752.9|12760.3|12759.1|12751.8|12750.6|1790
1691553600000|2023-08-09 04:00:00|12753.9|12753|12757.6|12756.7|12757.9|12756.7|12751.5|12750.1|1311
1691557200000|2023-08-09 05:00:00|12757.7|12756.8|12760.3|12758.8|12768.6|12767.1|12757.3|12755.9|1817
1691560800000|2023-08-09 06:00:00|12760.1|12759.2|12774.4|12773.5|12778.2|12777.2|12758.9|12758|2617
1691564400000|2023-08-09 07:00:00|12774.5|12773|12771|12770.1|12782.6|12781.7|12763.7|12762.6|3363
1691568000000|2023-08-09 08:00:00|12770.8|12769.9|12755|12753.5|12773.1|12771.9|12749.3|12748.2|2965
1691571600000|2023-08-09 09:00:00|12754.7|12753.8|12733.2|12731.7|12755.7|12754.8|12731|12729.7|2807
1691575200000|2023-08-09 10:00:00|12732.7|12731.8|12736|12735.1|12745.6|12744.3|12730.1|12729.2|2054
1691578800000|2023-08-09 11:00:00|12735.9|12735|12734.9|12734|12743.4|12741.9|12729.8|12728.9|2157
1691582400000|2023-08-09 12:00:00|12734.8|12733.9|12730|12729.1|12737.9|12737|12713|12711.5|3813
1691586000000|2023-08-09 13:00:00|12730.2|12729.3|12737|12736.1|12750.9|12750|12728.4|12727|3796
1691589600000|2023-08-09 14:00:00|12737.1|12736.2|12732.8|12731.3|12752|12751.1|12731.4|12730.4|4584
1691593200000|2023-08-09 15:00:00|12732.6|12731.1|12714.9|12713.4|12734.7|12733.8|12712.5|12711.5|3170
1691596800000|2023-08-09 16:00:00|12714.7|12713.2|12723.6|12722.7|12730.4|12729.5|12714.3|12712.8|1813
1691600400000|2023-08-09 17:00:00|12723.8|12722.9|12729|12728.1|12738.6|12737.7|12721.9|12721|2056
1691604000000|2023-08-09 18:00:00|12728.9|12728|12724.2|12723.3|12729.1|12728.1|12721.8|12720.9|1348
1691607600000|2023-08-09 19:00:00|12724.3|12723.4|12721.1|12720.2|12731.3|12730.4|12720.7|12719.8|1355
1691611200000|2023-08-09 20:00:00|12721|12720.1|12722.3|12714.4|12725.8|12722.1|12719.1|12714.1|1464
1691614800000|2023-08-09 21:00:00|12725.2|12713.3|12723.6|12715.8|12731.3|12719.4|12721.1|12711.4|777
1691618400000|2023-08-09 22:00:00|12723.1|12715.1|12718.4|12716.9|12724.3|12719.8|12718.4|12714.5|402
1691622000000|2023-08-09 23:00:00|12718.2|12716.7|12720.2|12719.3|12721.5|12720.4|12717.5|12716|505
1691625600000|2023-08-10 00:00:00|12720.1|12719.2|12713.9|12712.4|12721.3|12719.8|12711.5|12710|1548
1691629200000|2023-08-10 01:00:00|12713.8|12712.3|12716.9|12715.4|12721.5|12720|12708.4|12706.9|1885
1691632800000|2023-08-10 02:00:00|12716.6|12715.1|12716|12715.1|12724.3|12723.4|12714.1|12712.6|1688
1691636400000|2023-08-10 03:00:00|12715.5|12714.6|12713.9|12713|12718.3|12717.1|12713.5|12712.6|1157
1691640000000|2023-08-10 04:00:00|12713.8|12712.9|12713.1|12711.6|12719.9|12718.4|12712.1|12711.1|1282
1691643600000|2023-08-10 05:00:00|12713.2|12711.7|12723.7|12722.2|12725.3|12724.4|12712.8|12711.3|1471
1691647200000|2023-08-10 06:00:00|12723.6|12722.1|12733.3|12731.8|12734.7|12733.8|12719.3|12718.4|2265
1691650800000|2023-08-10 07:00:00|12733.4|12731.9|12745.2|12744.3|12759.7|12758.2|12731.5|12730|3515
1691654400000|2023-08-10 08:00:00|12745.3|12744.4|12757.2|12756.3|12770.3|12769.4|12744|12743.1|3144
1691658000000|2023-08-10 09:00:00|12757.1|12756.2|12759|12758.1|12764.3|12763.4|12755.9|12754.9|2155
1691661600000|2023-08-10 10:00:00|12759.2|12758.3|12771.1|12770.2|12773.6|12772.7|12755|12754.1|1895
1691665200000|2023-08-10 11:00:00|12771|12770.1|12763.9|12763|12776.3|12775.3|12760|12759.1|1976
1691668800000|2023-08-10 12:00:00|12763.8|12762.9|12781.9|12781|12819.7|12818.2|12754.3|12753.4|9355
1691672400000|2023-08-10 13:00:00|12781.4|12780.5|12771|12770.1|12786.4|12785.5|12740.8|12739.9|9108
1691676000000|2023-08-10 14:00:00|12770.8|12769.9|12736.3|12735.4|12776.8|12775.9|12730.7|12729.2|6564
1691679600000|2023-08-10 15:00:00|12736.2|12735.3|12724.2|12723.3|12736.7|12735.6|12716.1|12714.7|4651
1691683200000|2023-08-10 16:00:00|12724.3|12723.4|12716.3|12715.4|12726.4|12724.9|12706.2|12705.2|2663
1691686800000|2023-08-10 17:00:00|12716.2|12715.3|12676.7|12675.2|12717.8|12716.3|12670.6|12669.1|4494
1691690400000|2023-08-10 18:00:00|12676.6|12675.1|12693.8|12692.3|12696|12694.5|12673.7|12672.2|3813
1691694000000|2023-08-10 19:00:00|12693.5|12692.6|12675.9|12675|12693.7|12692.6|12674.6|12673.4|2508
1691697600000|2023-08-10 20:00:00|12676|12675.1|12677.7|12672.7|12678.7|12677.2|12673.3|12672.1|1185
1691701200000|2023-08-10 21:00:00|12681.4|12671.1|12684.4|12672.5|12688.7|12676.8|12678.6|12666.7|692
1691704800000|2023-08-10 22:00:00|12684.3|12672.4|12673.5|12671.3|12684.4|12676.4|12672.9|12669.8|777
1691708400000|2023-08-10 23:00:00|12673.4|12671.2|12670.9|12669.4|12677.8|12676.3|12670.2|12668.7|626
1691712000000|2023-08-11 00:00:00|12670.8|12669.3|12682.2|12680.7|12682.2|12680.7|12666.9|12665.4|1126
1691715600000|2023-08-11 01:00:00|12682.3|12680.8|12687.9|12687|12691.6|12690.1|12682.1|12680.6|2227
1691719200000|2023-08-11 02:00:00|12687.8|12686.9|12681.8|12680.3|12688.1|12686.9|12678.7|12677.5|1405
1691722800000|2023-08-11 03:00:00|12681.6|12680.1|12685.8|12684.9|12688.8|12687.9|12680.8|12679.3|1345
1691726400000|2023-08-11 04:00:00|12685.9|12685|12682.6|12681.7|12687|12685.5|12680.8|12679.3|1081
1691730000000|2023-08-11 05:00:00|12682.5|12681.6|12691.2|12682.7|12691.2|12686.1|12680.4|12678.9|2083
1691733600000|2023-08-11 06:00:00|12690.5|12683.6|12705.3|12703.8|12723.6|12722.7|12688.6|12682|3916
1691737200000|2023-08-11 07:00:00|12704.9|12704|12705.8|12704.9|12717.6|12716.5|12702.1|12701.2|3406
1691740800000|2023-08-11 08:00:00|12705.7|12704.8|12706.7|12705.2|12713.9|12713|12698.9|12697.4|3061
1691744400000|2023-08-11 09:00:00|12706.6|12705.1|12697.2|12696.3|12711.1|12709.8|12695.7|12694.2|2881
1691748000000|2023-08-11 10:00:00|12697.1|12696.2|12716.7|12715.8|12718.1|12716.6|12694.2|12692.9|2504
1691751600000|2023-08-11 11:00:00|12716.6|12715.7|12733.6|12732.7|12736|12735.1|12716.5|12715.6|2890
1691755200000|2023-08-11 12:00:00|12733.5|12732.6|12687|12685.5|12739.2|12738.3|12682.5|12681.3|6445
1691758800000|2023-08-11 13:00:00|12686.5|12685.6|12706.7|12703.3|12707.7|12704.9|12682.5|12681.2|6308
1691762400000|2023-08-11 14:00:00|12707.2|12702.7|12713.5|12712|12729.3|12728.4|12698.5|12697.2|7882
1691766000000|2023-08-11 15:00:00|12713.4|12711.9|12694|12692.5|12719|12718.1|12686.1|12684.6|3217
1691769600000|2023-08-11 16:00:00|12693.7|12692.8|12691.8|12690.3|12703.8|12702.5|12689.7|12688.2|2052
1691773200000|2023-08-11 17:00:00|12691.6|12690.1|12690.4|12688.9|12703.1|12702.2|12686.6|12685.1|1873
1691776800000|2023-08-11 18:00:00|12690.6|12689.1|12698.5|12697|12699.6|12698.3|12690.5|12689|1634
1691780400000|2023-08-11 19:00:00|12698.4|12696.9|12700.3|12698.8|12700.5|12699|12689.5|12688|1575
1691784000000|2023-08-11 20:00:00|12700.4|12698.9|12700.4|12688.7|12702.8|12701.3|12695.6|12687|1876
1691956800000|2023-08-13 20:00:00|12694.4|12681.3|12708.3|12696.4|12714.4|12696.4|12694.4|12679.6|41
1691960400000|2023-08-13 21:00:00|12705.8|12693.9|12702|12690.1|12713.1|12701.2|12701|12689.1|964
1691964000000|2023-08-13 22:00:00|12701|12689.1|12689.9|12688.4|12704.9|12701|12687.5|12686|1122
1691967600000|2023-08-13 23:00:00|12689.8|12688.3|12694.6|12693.7|12695.7|12694.6|12688.1|12686.6|676
1691971200000|2023-08-14 00:00:00|12694.7|12693.8|12682.9|12682|12697.6|12696.7|12680.1|12679.1|2217
1691974800000|2023-08-14 01:00:00|12682.7|12681.8|12679.8|12678.3|12687.2|12685.7|12673.7|12672.2|2953
1691978400000|2023-08-14 02:00:00|12679.7|12678.2|12668.6|12667.7|12681.5|12680.4|12667.2|12665.7|2183
1691982000000|2023-08-14 03:00:00|12668.5|12667.6|12670.8|12669.3|12673.2|12671.7|12667.8|12666.3|1995
1691985600000|2023-08-14 04:00:00|12670.7|12669.2|12672.2|12670.7|12674.1|12672.6|12668.3|12667.2|1808
1691989200000|2023-08-14 05:00:00|12672.7|12671.2|12681.7|12680.2|12683.6|12682.1|12671.9|12670.4|2497
1691992800000|2023-08-14 06:00:00|12681.5|12680.8|12677.2|12676.3|12686.8|12685.7|12674.3|12672.9|3196
1691996400000|2023-08-14 07:00:00|12677.1|12676.2|12694.1|12693.2|12698.9|12698|12670.6|12669.1|4611
1692000000000|2023-08-14 08:00:00|12694|12693.1|12698.3|12697.4|12707.9|12707|12689.9|12688.8|3940
1692003600000|2023-08-14 09:00:00|12698.4|12697.5|12697.1|12696.2|12706.9|12706|12688.2|12686.9|3033
1692007200000|2023-08-14 10:00:00|12697.2|12696.3|12702|12701.1|12715.4|12714.5|12695.1|12693.9|3004
1692010800000|2023-08-14 11:00:00|12701.9|12701|12693.7|12692.8|12702.7|12701.7|12693.1|12692.2|2685
1692014400000|2023-08-14 12:00:00|12693.6|12692.7|12657.3|12656.4|12694.5|12693.6|12645.6|12644.7|5048
1692018000000|2023-08-14 13:00:00|12657.4|12656.5|12629.5|12628|12662.6|12661.4|12617.2|12616.3|5895
1692021600000|2023-08-14 14:00:00|12629.6|12628.1|12661.3|12660.4|12668.9|12668|12627.1|12626.2|6090
1692025200000|2023-08-14 15:00:00|12661.4|12660.5|12690.1|12688.6|12697.5|12696.4|12659.9|12659|4052
1692028800000|2023-08-14 16:00:00|12689.8|12688.3|12698|12696.5|12707.4|12706|12688.9|12687.5|3031
1692032400000|2023-08-14 17:00:00|12698.1|12696.6|12693|12691.5|12702.1|12701.2|12687.9|12687|2034
1692036000000|2023-08-14 18:00:00|12692.9|12691.4|12675.2|12674.3|12696.2|12695.3|12674.3|12673.4|1899
1692039600000|2023-08-14 19:00:00|12675.1|12674.2|12681|12680.1|12688|12687.1|12674.1|12672.6|1893
1692043200000|2023-08-14 20:00:00|12680.4|12678.9|12689.6|12677.7|12701.4|12689.5|12680|12677.4|1331
1692046800000|2023-08-14 21:00:00|12692.1|12680.2|12692|12680.4|12701.2|12689.3|12688.1|12676.4|557
1692050400000|2023-08-14 22:00:00|12692.4|12680.5|12686.5|12685|12693.1|12685.6|12683.4|12680.4|801
1692054000000|2023-08-14 23:00:00|12686.6|12685.1|12686.2|12685.3|12686.6|12685.5|12681.3|12679.8|710
1692057600000|2023-08-15 00:00:00|12686.1|12685.2|12684.2|12682.7|12688.3|12686.8|12677.3|12675.8|1944
1692061200000|2023-08-15 01:00:00|12684.3|12682.8|12688.7|12687.2|12694|12693.1|12675.7|12674.8|4186
1692064800000|2023-08-15 02:00:00|12688.6|12687.1|12683|12682.1|12693.6|12692.2|12682.5|12681|3098
1692068400000|2023-08-15 03:00:00|12683.1|12682.2|12689.1|12688.2|12692.8|12691.9|12683.1|12682.2|1980
1692072000000|2023-08-15 04:00:00|12689.2|12688.3|12685.9|12684.4|12690.7|12689.8|12684.4|12683.5|1574
1692075600000|2023-08-15 05:00:00|12686|12684.5|12688.2|12683|12693.2|12691.7|12681.5|12680|2948
1692079200000|2023-08-15 06:00:00|12687.8|12683.1|12712.2|12710.7|12722.9|12719.7|12681.9|12674.5|6128
1692082800000|2023-08-15 07:00:00|12712.1|12710.6|12693.1|12691.6|12715.5|12714|12683.4|12681.9|4942
1692086400000|2023-08-15 08:00:00|12692.5|12691.7|12712.7|12711.2|12713.5|12712.5|12685.8|12684.3|4425
1692090000000|2023-08-15 09:00:00|12712.3|12711.4|12727.3|12725.8|12731|12729.5|12697.3|12696.4|4015
1692093600000|2023-08-15 10:00:00|12727.4|12725.9|12710.5|12709.6|12729.1|12728|12706.1|12704.6|3889
1692097200000|2023-08-15 11:00:00|12710.3|12709.4|12707|12706.1|12711.3|12710.4|12697.5|12696|3180
1692100800000|2023-08-15 12:00:00|12707.2|12706.3|12716.7|12715.2|12724.3|12722.8|12682.3|12680.8|8209
1692104400000|2023-08-15 13:00:00|12716.8|12715.3|12727.9|12726.4|12741.3|12739.8|12708.8|12707.3|9098
1692108000000|2023-08-15 14:00:00|12727.7|12726.2|12745.6|12744.1|12751.1|12750.2|12721.7|12720.8|7243
1692111600000|2023-08-15 15:00:00|12745.3|12744.4|12743.5|12742|12753.2|12752.3|12730.6|12729.7|4493
1692115200000|2023-08-15 16:00:00|12743.1|12742.2|12724.4|12722.9|12744.5|12743.5|12723.3|12722.4|2817
1692118800000|2023-08-15 17:00:00|12724.3|12722.8|12719.6|12718.7|12725.9|12725|12717.3|12716.1|2157
1692122400000|2023-08-15 18:00:00|12719.8|12718.9|12706.1|12705.2|12723.4|12722.5|12704.9|12704|2079
1692126000000|2023-08-15 19:00:00|12706.2|12705.3|12703.6|12702.1|12708.3|12707.4|12695.2|12693.8|2287
1692129600000|2023-08-15 20:00:00|12703.3|12702.4|12707.3|12702|12711.5|12703.8|12698.4|12696.9|1293
1692133200000|2023-08-15 21:00:00|12710.7|12698.8|12706.5|12698.6|12711.4|12699.7|12702.5|12690.6|686
1692136800000|2023-08-15 22:00:00|12707.3|12697.6|12700.8|12699.3|12707.8|12701.6|12697.7|12695.9|1100
1692140400000|2023-08-15 23:00:00|12700.7|12699.2|12701.2|12699.7|12703.6|12702.1|12699.7|12698.2|857
1692144000000|2023-08-16 00:00:00|12701.4|12699.9|12696.7|12695.2|12701.5|12700|12693.3|12691.8|2196
1692147600000|2023-08-16 01:00:00|12696.6|12695.1|12697.1|12695.6|12703.7|12702.2|12687.9|12686.4|3854
1692151200000|2023-08-16 02:00:00|12696.9|12695.4|12696.7|12695.8|12704.6|12703.1|12695.9|12695|2585
1692154800000|2023-08-16 03:00:00|12696.8|12695.9|12697.8|12696.9|12703.6|12702.7|12696.1|12695.2|2570
1692158400000|2023-08-16 04:00:00|12697.9|12697|12707.6|12706.7|12707.7|12706.8|12697.3|12696.4|1679
1692162000000|2023-08-16 05:00:00|12707.5|12706.6|12714.9|12703.9|12715.2|12711.7|12700.1|12698.6|2068
1692165600000|2023-08-16 06:00:00|12714.7|12703.7|12727.8|12726.3|12736.1|12732.2|12707.6|12703.7|4820
1692169200000|2023-08-16 07:00:00|12728.3|12726.8|12741.7|12740.8|12745.9|12745|12727.4|12726.5|4109
1692172800000|2023-08-16 08:00:00|12741.6|12740.7|12758.8|12757.3|12767|12765.8|12739.4|12737.9|3556
1692176400000|2023-08-16 09:00:00|12758.6|12757.1|12760|12758.5|12767.2|12765.7|12753.2|12751.7|3071
1692180000000|2023-08-16 10:00:00|12759.9|12758.4|12741.1|12740.2|12761.4|12760.1|12737.2|12736.3|2738
1692183600000|2023-08-16 11:00:00|12741|12740.1|12741.3|12739.8|12745.5|12744.3|12735.6|12734.1|2474
1692187200000|2023-08-16 12:00:00|12741.2|12739.7|12721.9|12720.4|12749.6|12748.1|12721.8|12720.3|4205
1692190800000|2023-08-16 13:00:00|12721.7|12720.2|12741.3|12740.4|12756.2|12754.7|12719.2|12717.7|6452
1692194400000|2023-08-16 14:00:00|12741.2|12740.3|12753.1|12752.2|12761.3|12760.4|12738.4|12737|6140
1692198000000|2023-08-16 15:00:00|12753|12752.1|12747.4|12746.5|12757.5|12756.6|12744.4|12743.1|3697
1692201600000|2023-08-16 16:00:00|12747.3|12746.4|12733.5|12732.6|12750.9|12750|12731.4|12730.3|2412
1692205200000|2023-08-16 17:00:00|12733.6|12732.7|12742.3|12733.6|12742.3|12739.2|12725.6|12724.7|2223
1692208800000|2023-08-16 18:00:00|12742.4|12733.7|12724.8|12723.3|12751.1|12749.6|12724|12722.7|5666
1692212400000|2023-08-16 19:00:00|12725.1|12723.6|12720.1|12718.6|12728|12726.5|12712.3|12710.8|3252
1692216000000|2023-08-16 20:00:00|12720.2|12718.7|12735.3|12728.3|12735.6|12730.4|12719.6|12718.1|2000
1692219600000|2023-08-16 21:00:00|12736.7|12724.8|12735.6|12727.8|12743.1|12731.2|12731.8|12719.9|602
1692223200000|2023-08-16 22:00:00|12735.8|12727.9|12730.9|12729.4|12736.1|12732.3|12730|12727.4|1097
1692226800000|2023-08-16 23:00:00|12731|12729.5|12728.4|12726.9|12733.2|12731.9|12726.7|12725.2|1047
1692230400000|2023-08-17 00:00:00|12728.2|12726.7|12721.5|12720|12728.5|12727|12717|12715.5|2613
1692234000000|2023-08-17 01:00:00|12721.7|12720.2|12720.7|12719.2|12723.2|12721.7|12712.1|12710.6|4013
1692237600000|2023-08-17 02:00:00|12720.8|12719.3|12717|12715.5|12723.3|12722.4|12714.5|12713|2399
1692241200000|2023-08-17 03:00:00|12716.9|12715.4|12714.4|12713.5|12720.5|12719|12712.8|12711.3|2378
1692244800000|2023-08-17 04:00:00|12714.2|12713.3|12723.9|12722.4|12724.1|12722.6|12712.6|12711.2|1720
1692248400000|2023-08-17 05:00:00|12724|12722.5|12724.9|12723.4|12726.9|12725.4|12717.7|12716.2|2477
1692252000000|2023-08-17 06:00:00|12725.1|12723.6|12740.9|12739.4|12742.6|12741.1|12722.5|12721|3487
1692255600000|2023-08-17 07:00:00|12740.3|12738.8|12735.5|12734.6|12744.3|12743.2|12727.9|12727|4018
1692259200000|2023-08-17 08:00:00|12735.8|12734.9|12713.5|12712|12743.5|12742.6|12710|12708.9|3425
1692262800000|2023-08-17 09:00:00|12713|12712.1|12722.2|12720.7|12722.8|12721.3|12703.2|12702.3|3766
1692266400000|2023-08-17 10:00:00|12722.3|12720.8|12749.8|12748.9|12756.5|12755.6|12721.8|12720.8|4263
1692270000000|2023-08-17 11:00:00|12749.7|12748.8|12762.9|12762|12765.4|12764.5|12745.6|12744.1|3423
1692273600000|2023-08-17 12:00:00|12763|12762.1|12771.2|12770.3|12784.4|12782.9|12755.7|12748.8|6682
1692277200000|2023-08-17 13:00:00|12771|12770.1|12763.7|12762.2|12788|12787.1|12762.2|12761|6401
1692280800000|2023-08-17 14:00:00|12763.6|12762.1|12757.4|12756.5|12763.6|12762.4|12746.4|12745.5|5718
1692284400000|2023-08-17 15:00:00|12757.5|12756.6|12750.7|12749.8|12759|12758.1|12738.2|12737.3|3922
1692288000000|2023-08-17 16:00:00|12750.9|12750|12760.4|12759.5|12766.6|12765.1|12748.1|12747.2|3124
1692291600000|2023-08-17 17:00:00|12760.5|12759.6|12738.9|12737.4|12760.9|12760|12738.1|12737.2|2558
1692295200000|2023-08-17 18:00:00|12738.8|12737.3|12727.7|12726.8|12738.8|12737.5|12727.7|12726.4|2279
1692298800000|2023-08-17 19:00:00|12727.6|12726.7|12745.9|12744.4|12750.5|12749.1|12727.6|12726.7|3462
1692302400000|2023-08-17 20:00:00|12746|12744.5|12749.7|12743.8|12750.1|12746.7|12744.3|12742.8|1162
1692306000000|2023-08-17 21:00:00|12750.3|12743|12751|12743.4|12755.1|12743.8|12748.7|12737.6|498
1692309600000|2023-08-17 22:00:00|12750.3|12742.9|12746.3|12744.8|12753|12748.5|12745.6|12740.3|1903
1692313200000|2023-08-17 23:00:00|12746.4|12744.9|12748.2|12746.7|12751|12749.5|12746|12744.5|668
1692316800000|2023-08-18 00:00:00|12748.7|12747.2|12752.8|12751.3|12759.7|12758.5|12746.4|12744.9|2356
1692320400000|2023-08-18 01:00:00|12752.9|12751.4|12764.2|12762.7|12766|12764.5|12752.3|12750.8|3260
1692324000000|2023-08-18 02:00:00|12764.3|12762.8|12755.8|12754.9|12766.8|12765.3|12754.8|12753.3|2305
1692327600000|2023-08-18 03:00:00|12755.5|12754.6|12752.3|12750.8|12757.4|12755.9|12748.6|12747.1|2386
1692331200000|2023-08-18 04:00:00|12752.7|12751.2|12745.5|12744.6|12755.6|12754.1|12743.4|12742.5|2071
1692334800000|2023-08-18 05:00:00|12745.6|12744.7|12753.4|12742.4|12753.4|12748.3|12737.4|12735.9|2726
1692338400000|2023-08-18 06:00:00|12751.5|12743.9|12713.2|12711.7|12757.2|12750|12707.9|12707|4347
1692342000000|2023-08-18 07:00:00|12713.1|12711.6|12714.5|12713.6|12727.4|12726.5|12711.7|12710.8|4507
1692345600000|2023-08-18 08:00:00|12714.4|12713.5|12720.1|12718.6|12731.4|12729.9|12714.3|12713.4|3541
1692349200000|2023-08-18 09:00:00|12720.2|12718.7|12725.9|12725|12726.2|12725.1|12707.1|12706.2|2949
1692352800000|2023-08-18 10:00:00|12725.8|12724.9|12720|12718.5|12742.6|12741.7|12716.5|12715.6|3245
1692356400000|2023-08-18 11:00:00|12720.1|12718.6|12702.3|12701.4|12723|12721.5|12701.9|12700.7|3220
1692360000000|2023-08-18 12:00:00|12702.1|12701.2|12711.4|12710.5|12713.4|12711.9|12689.8|12688.6|5020
1692363600000|2023-08-18 13:00:00|12711.3|12710.4|12744.2|12742.7|12750|12748.5|12708.4|12707.5|6716
1692367200000|2023-08-18 14:00:00|12744|12742.5|12727.6|12726.7|12745|12744.1|12727.5|12726.6|5316
1692370800000|2023-08-18 15:00:00|12727.5|12726.6|12737.2|12736.3|12745|12744.1|12721.7|12720.8|3814
1692374400000|2023-08-18 16:00:00|12737.4|12736.5|12745.8|12744.3|12746.3|12745.4|12735.2|12734.3|2473
1692378000000|2023-08-18 17:00:00|12745.4|12744.5|12751.9|12750.4|12756.5|12755.6|12741.9|12740.4|2484
1692381600000|2023-08-18 18:00:00|12752|12750.5|12743.1|12742.2|12753.5|12752|12742.6|12741.7|1930
1692385200000|2023-08-18 19:00:00|12743.2|12742.3|12738|12736.5|12744|12742.5|12734.3|12733.1|2065
1692388800000|2023-08-18 20:00:00|12737.6|12736.1|12740.6|12728.7|12742.1|12740.3|12728.6|12726.7|2129
1692561600000|2023-08-20 20:00:00|12742.3|12726.3|12749.7|12727.8|12752.3|12730.8|12742.3|12722.5|41
1692565200000|2023-08-20 21:00:00|12747.1|12725.2|12738.1|12726.2|12748.1|12736.2|12737.3|12724|1061
1692568800000|2023-08-20 22:00:00|12737.3|12725.4|12737.8|12735.4|12741.7|12738.4|12736.3|12725.3|1688
1692572400000|2023-08-20 23:00:00|12737.7|12735.7|12742.2|12740.7|12742.4|12740.9|12735.1|12733.6|1273
1692576000000|2023-08-21 00:00:00|12742.1|12740.6|12747|12746.1|12751.5|12750|12740.7|12739.2|1694
1692579600000|2023-08-21 01:00:00|12746.9|12746|12735.4|12733.9|12746.9|12746|12731.8|12730.3|3449
1692583200000|2023-08-21 02:00:00|12735.1|12733.6|12740.5|12739.6|12743.2|12742.2|12730.8|12729.3|2019
1692586800000|2023-08-21 03:00:00|12740.6|12739.7|12736.9|12736|12742.1|12740.6|12736.8|12735.9|1536
1692590400000|2023-08-21 04:00:00|12736.2|12735.3|12739|12738.1|12741.4|12739.9|12734.7|12733.8|1582
1692594000000|2023-08-21 05:00:00|12738.9|12738|12738.9|12737.4|12745.7|12744.2|12733|12731.5|2307
1692597600000|2023-08-21 06:00:00|12739|12737.5|12728.6|12727.1|12741.3|12740.4|12725.1|12723.6|2808
1692601200000|2023-08-21 07:00:00|12728.5|12727|12729.8|12728.9|12745.9|12745|12723.5|12722.6|4396
1692604800000|2023-08-21 08:00:00|12729.6|12728.7|12721.8|12720.9|12734.8|12733.6|12711.2|12709.8|3368
1692608400000|2023-08-21 09:00:00|12721.7|12720.8|12741.1|12740.2|12741.8|12740.9|12721.3|12719.8|3078
1692612000000|2023-08-21 10:00:00|12741|12740.1|12741.7|12740.8|12746|12745|12727.4|12726.2|2361
1692615600000|2023-08-21 11:00:00|12741.6|12740.7|12760.5|12759|12765.3|12764.4|12740.8|12739.6|3172
1692619200000|2023-08-21 12:00:00|12760.3|12758.8|12752.4|12751.5|12765.3|12764.4|12744.2|12742.7|4265
1692622800000|2023-08-21 13:00:00|12752.3|12751.4|12740.3|12738.8|12758.1|12756.9|12731|12730.1|5679
1692626400000|2023-08-21 14:00:00|12740.4|12738.9|12729|12728.1|12743.6|12742.7|12723.7|12722.4|5553
1692630000000|2023-08-21 15:00:00|12728.9|12728|12735.6|12734.7|12736.6|12735.7|12724.1|12723.1|3209
1692633600000|2023-08-21 16:00:00|12735.7|12734.8|12757.5|12756|12757.8|12756.9|12735.7|12734.6|2218
1692637200000|2023-08-21 17:00:00|12757.6|12756.1|12756.4|12755.5|12762.5|12761.3|12751.7|12750.2|1804
1692640800000|2023-08-21 18:00:00|12756.5|12755.6|12764.3|12763.4|12764.8|12763.9|12754.3|12752.9|1858
1692644400000|2023-08-21 19:00:00|12764.4|12763.5|12759.4|12758.5|12767.4|12766.3|12757.8|12756.3|1563
1692648000000|2023-08-21 20:00:00|12759.3|12758.4|12759.5|12753.1|12760.8|12758.7|12754.8|12752.7|1366
1692651600000|2023-08-21 21:00:00|12759.8|12751.9|12759.9|12753|12769.2|12757.3|12755.6|12743.7|646
1692655200000|2023-08-21 22:00:00|12759.8|12752.3|12757.9|12756.4|12761.4|12758|12756.6|12751.7|685
1692658800000|2023-08-21 23:00:00|12758|12756.5|12760.6|12759.1|12766.4|12764.9|12757.9|12756.4|753
1692662400000|2023-08-22 00:00:00|12760.4|12758.9|12763.9|12762.4|12763.9|12762.4|12756.7|12755.2|1820
1692666000000|2023-08-22 01:00:00|12764|12762.5|12767.1|12765.6|12774|12772.5|12758.9|12757.4|2997
1692669600000|2023-08-22 02:00:00|12767.3|12765.8|12768.7|12767.2|12774.4|12772.9|12766.5|12765|2263
1692673200000|2023-08-22 03:00:00|12768.6|12767.1|12774.7|12773.2|12778.7|12777.2|12766.9|12765.4|2298
1692676800000|2023-08-22 04:00:00|12774.6|12773.1|12770.5|12769|12776.3|12775.4|12769.9|12768.4|1268
1692680400000|2023-08-22 05:00:00|12770.7|12769.2|12770.8|12769.3|12778|12776.5|12769.9|12768.5|2490
1692684000000|2023-08-22 06:00:00|12770.5|12769.6|12782.5|12781|12795.1|12793.9|12770.5|12769.6|3726
1692687600000|2023-08-22 07:00:00|12782.4|12780.9|12796.9|12795.4|12801.2|12799.9|12778.2|12777.2|3324
1692691200000|2023-08-22 08:00:00|12796.5|12795.6|12782.2|12781.3|12799.7|12798.7|12779.1|12777.6|2910
1692694800000|2023-08-22 09:00:00|12782.3|12781.4|12791.9|12790.4|12792.7|12791.2|12772.2|12771.3|2933
1692698400000|2023-08-22 10:00:00|12791.8|12790.3|12765.8|12764.3|12791.9|12791|12763.3|12761.8|3234
1692702000000|2023-08-22 11:00:00|12765.7|12764.2|12766.9|12766|12770.8|12769.8|12756.6|12755.7|2939
1692705600000|2023-08-22 12:00:00|12767|12766.1|12742.9|12742|12770.7|12769.7|12742|12741.1|4450
1692709200000|2023-08-22 13:00:00|12743|12742.1|12724.8|12722.4|12753.9|12753|12719.1|12718.2|5941
1692712800000|2023-08-22 14:00:00|12724.6|12722.5|12732.7|12731.8|12738.9|12737.4|12720.8|12719.6|5563
1692716400000|2023-08-22 15:00:00|12732.6|12731.7|12731.4|12730.5|12745.1|12744.2|12727.8|12726.9|3453
1692720000000|2023-08-22 16:00:00|12731.6|12730.7|12735.7|12734.8|12741.2|12740.3|12728.9|12728|1970
1692723600000|2023-08-22 17:00:00|12735.2|12734.3|12736.8|12735.9|12743.9|12743|12732.1|12730.6|1808
1692727200000|2023-08-22 18:00:00|12736.7|12735.8|12739|12738.1|12742.1|12741.2|12734|12733.1|1471
1692730800000|2023-08-22 19:00:00|12738.9|12738|12731|12729.5|12739.4|12738.5|12728.6|12727.7|1198
1692734400000|2023-08-22 20:00:00|12730.9|12729.4|12735.3|12728.9|12736.4|12734.8|12729|12727.7|1294
1692738000000|2023-08-22 21:00:00|12735.5|12729.1|12737|12725.5|12744.2|12732.3|12733.2|12721.3|488
1692741600000|2023-08-22 22:00:00|12736.9|12725|12731|12729.5|12738.5|12731|12730|12724.9|848
1692745200000|2023-08-22 23:00:00|12730.5|12729|12731.8|12730.9|12732.4|12731|12729.6|12728.2|584
1692748800000|2023-08-23 00:00:00|12732.1|12730.6|12735.3|12733.8|12742.1|12740.6|12729.9|12728.4|1968
1692752400000|2023-08-23 01:00:00|12735.2|12733.7|12744.9|12743.4|12746.2|12744.7|12734|12732.5|2448
1692756000000|2023-08-23 02:00:00|12745|12743.5|12741.3|12739.8|12746.5|12745|12739.9|12738.4|2197
1692759600000|2023-08-23 03:00:00|12741.2|12739.7|12748.2|12747.3|12748.4|12747.4|12739.3|12737.8|1702
1692763200000|2023-08-23 04:00:00|12748.1|12747.2|12751.3|12750.4|12751.6|12750.4|12746.1|12744.9|1199
1692766800000|2023-08-23 05:00:00|12751.7|12750.8|12752.6|12751.1|12756.2|12754.7|12750.4|12748.9|2029
1692770400000|2023-08-23 06:00:00|12752.4|12750.9|12752.7|12751.8|12753.7|12752.8|12740.7|12739.6|3053
1692774000000|2023-08-23 07:00:00|12751.8|12750.9|12720.9|12719.4|12765.3|12764.4|12707.1|12705.7|6437
1692777600000|2023-08-23 08:00:00|12720.7|12719.2|12679.5|12678|12736.9|12736|12672.5|12671|6685
1692781200000|2023-08-23 09:00:00|12679.6|12678.1|12644.2|12643.3|12680.6|12679.1|12639.3|12638.3|5150
1692784800000|2023-08-23 10:00:00|12643.9|12643|12630.5|12629|12649.3|12647.8|12627|12626.1|4190
1692788400000|2023-08-23 11:00:00|12630.2|12629.3|12629.8|12628.9|12646.8|12645.3|12623.1|12621.6|3814
1692792000000|2023-08-23 12:00:00|12629.7|12628.8|12631.4|12630.5|12635.6|12634.7|12615.3|12614.1|4142
1692795600000|2023-08-23 13:00:00|12631.5|12630.6|12680.6|12677.1|12681.9|12680.1|12631.1|12630.2|7891
1692799200000|2023-08-23 14:00:00|12680.4|12677.2|12683.5|12682.6|12701.9|12701|12668.2|12666.7|7269
1692802800000|2023-08-23 15:00:00|12683.6|12682.7|12713.6|12712.7|12719.1|12717.9|12681.6|12680.7|3909
1692806400000|2023-08-23 16:00:00|12713.7|12712.8|12721.8|12720.3|12726.8|12725.6|12709.7|12708.2|2301
1692810000000|2023-08-23 17:00:00|12721.5|12720.6|12724.9|12723.4|12733.8|12732.3|12717.8|12716.3|2178
1692813600000|2023-08-23 18:00:00|12724.8|12723.3|12716.9|12715.4|12728.6|12727.7|12709.4|12708|2235
1692817200000|2023-08-23 19:00:00|12717|12715.5|12718.8|12717.3|12727.3|12725.8|12714|12712.5|1641
1692820800000|2023-08-23 20:00:00|12718.7|12717.2|12733.7|12721.8|12734.9|12723|12714.7|12713.2|2079
1692824400000|2023-08-23 21:00:00|12731.3|12719.4|12724.6|12714.3|12736|12724.1|12722.5|12710.6|1014
1692828000000|2023-08-23 22:00:00|12723.8|12713.6|12721.4|12719.9|12732.5|12724.8|12721.2|12712.5|1683
1692831600000|2023-08-23 23:00:00|12721.3|12719.8|12720.9|12719.4|12722.4|12721.1|12715.3|12713.8|744
1692835200000|2023-08-24 00:00:00|12721|12719.5|12720.1|12718.6|12729.6|12728.1|12715.2|12713.7|1953
1692838800000|2023-08-24 01:00:00|12720.2|12718.7|12710|12708.5|12721.4|12719.9|12706.6|12705.7|2898
1692842400000|2023-08-24 02:00:00|12709.9|12708.4|12717.1|12715.6|12719.1|12717.6|12706.5|12705.4|2342
1692846000000|2023-08-24 03:00:00|12717.2|12715.7|12715.1|12714.2|12722.8|12721.3|12713.8|12712.3|2150
1692849600000|2023-08-24 04:00:00|12715.2|12714.3|12720.8|12719.3|12722.1|12720.6|12713.9|12713|1858
1692853200000|2023-08-24 05:00:00|12720.9|12719.4|12726.4|12724.9|12727.9|12726.4|12720.9|12719.4|1927
1692856800000|2023-08-24 06:00:00|12725.9|12724.4|12704|12703.1|12728.8|12727.3|12703.9|12703|3536
1692860400000|2023-08-24 07:00:00|12703.9|12703|12703.3|12702.4|12715.1|12714.2|12693|12692.1|4353
1692864000000|2023-08-24 08:00:00|12703.5|12702.6|12699.1|12698.2|12713.5|12712.6|12692.3|12691.4|3344
1692867600000|2023-08-24 09:00:00|12699|12698.1|12671.9|12670.4|12704.5|12703|12670.2|12668.7|3131
1692871200000|2023-08-24 10:00:00|12672|12670.5|12685.4|12684.5|12688.5|12687.6|12668.1|12667.2|2605
1692874800000|2023-08-24 11:00:00|12685.5|12684.6|12658.4|12657.5|12693.7|12692.8|12657.2|12655.7|2851
1692878400000|2023-08-24 12:00:00|12658.3|12657.4|12636.9|12635.4|12665.6|12660.5|12627.1|12626.2|5527
1692882000000|2023-08-24 13:00:00|12637|12635.5|12646.2|12644.7|12649.3|12648.4|12626.9|12626|5722
1692885600000|2023-08-24 14:00:00|12646.3|12644.8|12648.3|12646.8|12663.7|12662.2|12635|12633.5|6741
1692889200000|2023-08-24 15:00:00|12648.1|12646.6|12632.8|12631.3|12650.4|12648.9|12628.4|12627.5|3890
1692892800000|2023-08-24 16:00:00|12632.7|12631.2|12624|12623.1|12635.3|12634.4|12621.5|12620.6|2334
1692896400000|2023-08-24 17:00:00|12624.1|12623.2|12612.8|12611.3|12625.4|12624.3|12605.8|12604.7|1947
1692900000000|2023-08-24 18:00:00|12612.9|12611.4|12607.8|12606.9|12620|12618.8|12605.8|12604.5|2003
1692903600000|2023-08-24 19:00:00|12607.9|12607|12593.7|12592.8|12613.2|12612.2|12593.7|12592.8|2220
1692907200000|2023-08-24 20:00:00|12593.2|12592.3|12608.1|12596.2|12610.4|12600|12591.8|12590.5|1598
1692910800000|2023-08-24 21:00:00|12607.9|12596|12608.5|12601.9|12613.2|12601.9|12606.8|12594.9|610
1692914400000|2023-08-24 22:00:00|12608.8|12601.6|12599.2|12597.7|12608.8|12601.6|12598|12594.9|1105
1692918000000|2023-08-24 23:00:00|12599.1|12597.6|12593.5|12592|12599.1|12597.6|12586.9|12585.4|993
1692921600000|2023-08-25 00:00:00|12593.3|12591.8|12590.8|12589.3|12598.7|12597.2|12589|12587.5|2289
1692925200000|2023-08-25 01:00:00|12590.7|12589.2|12582.5|12581|12591.9|12590.9|12580.3|12579.4|2484
1692928800000|2023-08-25 02:00:00|12582.2|12580.7|12571|12569.5|12582.6|12581.1|12569.5|12568|2191
1692932400000|2023-08-25 03:00:00|12571.4|12569.9|12566.5|12565.6|12576|12574.5|12564.6|12563.5|1981
1692936000000|2023-08-25 04:00:00|12566.6|12565.7|12565.8|12564.3|12568.8|12567.9|12560.7|12559.7|1871
1692939600000|2023-08-25 05:00:00|12565.9|12564.4|12579|12577.5|12580.2|12578.7|12561.6|12560.4|2220
1692943200000|2023-08-25 06:00:00|12577.6|12576.1|12570|12568.5|12579.5|12578|12561.5|12560.6|3437
1692946800000|2023-08-25 07:00:00|12569.8|12568.9|12576.5|12575|12589.2|12587.7|12569.8|12568.9|3637
1692950400000|2023-08-25 08:00:00|12576.3|12574.8|12587|12586.1|12592.9|12592|12573|12571.5|3426
1692954000000|2023-08-25 09:00:00|12586.7|12585.8|12585.6|12584.7|12594.5|12593.6|12582.6|12581.2|2709
1692957600000|2023-08-25 10:00:00|12585.5|12584.6|12613.8|12612.9|12613.9|12613|12585.1|12584.2|2883
1692961200000|2023-08-25 11:00:00|12614.2|12613.3|12616.5|12615.6|12622.9|12621.5|12610.4|12609.4|2770
1692964800000|2023-08-25 12:00:00|12616.1|12615.2|12620.7|12619.2|12624.1|12623.2|12613.8|12612.9|3125
1692968400000|2023-08-25 13:00:00|12620.8|12619.3|12611.1|12605.4|12624.7|12623.8|12590.7|12589.8|4029
1692972000000|2023-08-25 14:00:00|12609.5|12606.4|12554.1|12553.2|12655.1|12653.6|12548.8|12547.3|15310
1692975600000|2023-08-25 15:00:00|12554.2|12553.3|12569.7|12568.8|12584.5|12583.6|12552.5|12551|7012
1692979200000|2023-08-25 16:00:00|12570|12569.1|12582.6|12581.1|12590.2|12588.7|12569.8|12568.5|3967
1692982800000|2023-08-25 17:00:00|12582.4|12581.5|12588.5|12587.6|12590.2|12589.3|12576|12574.6|3198
1692986400000|2023-08-25 18:00:00|12588.6|12587.7|12596.8|12595.3|12601.8|12600.9|12587.8|12586.9|2600
1692990000000|2023-08-25 19:00:00|12596.7|12595.2|12589.6|12588.1|12601.8|12600.9|12586.8|12585.5|2287
1692993600000|2023-08-25 20:00:00|12588.8|12587.3|12585.6|12573.7|12591.3|12589.8|12577.3|12571.5|1957
1693166400000|2023-08-27 20:00:00|12600.4|12579.4|12599.8|12577.9|12600.4|12579.4|12595|12574|43
1693170000000|2023-08-27 21:00:00|12597.3|12580.4|12589.1|12577.2|12597.3|12582.9|12587.8|12575.9|935
1693173600000|2023-08-27 22:00:00|12589.6|12577.7|12580.6|12578.4|12590.9|12584.8|12578.8|12576.6|1027
1693177200000|2023-08-27 23:00:00|12580.8|12578.5|12590.2|12588.7|12590.6|12589.1|12579.2|12577.7|1597
1693180800000|2023-08-28 00:00:00|12590.3|12588.8|12594.5|12593.6|12599.8|12598.9|12588.7|12587.2|2177
1693184400000|2023-08-28 01:00:00|12594.4|12593.5|12595.7|12594.2|12605.1|12603.6|12594.4|12593.4|3105
1693188000000|2023-08-28 02:00:00|12595.8|12594.3|12601.2|12599.7|12604|12602.5|12593.2|12591.7|2351
1693191600000|2023-08-28 03:00:00|12601.3|12599.8|12599.6|12598.7|12602.3|12601.4|12596.8|12595.9|1965
1693195200000|2023-08-28 04:00:00|12599.7|12598.8|12600.2|12599.3|12602.7|12601.8|12598.5|12597.1|1650
1693198800000|2023-08-28 05:00:00|12599.7|12598.7|12601|12599.5|12609.3|12607.8|12597.6|12596.1|2246
1693202400000|2023-08-28 06:00:00|12600.9|12599.4|12605.7|12604.2|12611.5|12610|12600.9|12599.4|2326
1693206000000|2023-08-28 07:00:00|12606.1|12604.6|12575.7|12574.2|12609.5|12608|12573.2|12571.7|2927
1693209600000|2023-08-28 08:00:00|12575.5|12574|12577|12575.5|12582.8|12581.3|12569.7|12568.2|2727
1693213200000|2023-08-28 09:00:00|12576.7|12575.2|12577.5|12576|12579.3|12577.8|12566.4|12564.9|2126
1693216800000|2023-08-28 10:00:00|12577.3|12575.8|12584.5|12583|12588.3|12586.8|12573.3|12571.9|2129
1693220400000|2023-08-28 11:00:00|12584.4|12582.9|12588|12586.5|12592.1|12591.2|12578.9|12577.4|2309
1693224000000|2023-08-28 12:00:00|12587.7|12586.8|12595|12593.5|12595.5|12594.3|12584.6|12583.3|2882
1693227600000|2023-08-28 13:00:00|12594.7|12593.8|12592.4|12590.9|12598.3|12596.8|12581.5|12580|3983
1693231200000|2023-08-28 14:00:00|12592.5|12591|12576.6|12575.1|12593.5|12592|12573.6|12572.1|3931
1693234800000|2023-08-28 15:00:00|12576.3|12575.4|12590.9|12589.4|12592|12590.5|12574.8|12573.3|3718
1693238400000|2023-08-28 16:00:00|12590.6|12589.7|12595.8|12594.3|12600.3|12599.2|12589.3|12587.8|2536
1693242000000|2023-08-28 17:00:00|12595.5|12594.6|12597.5|12596|12602.4|12600.9|12593.1|12591.9|2604
1693245600000|2023-08-28 18:00:00|12597.4|12595.9|12602.4|12600.9|12602.5|12601.4|12594.3|12592.8|2157
1693249200000|2023-08-28 19:00:00|12602.5|12601|12605.4|12603.9|12608.3|12607.1|12599.6|12598.1|1959
1693252800000|2023-08-28 20:00:00|12605.3|12603.8|12605.6|12598.3|12605.9|12604.2|12598.8|12597.3|990
1693256400000|2023-08-28 21:00:00|12607|12598.5|12605.7|12596.3|12608.9|12598.5|12602.1|12590.2|510
1693260000000|2023-08-28 22:00:00|12606.7|12594.8|12610.2|12608.7|12612.8|12608.9|12604.3|12594.8|1095
1693263600000|2023-08-28 23:00:00|12610.1|12608.6|12611.7|12610.2|12616.4|12614.9|12608|12606.5|811
1693267200000|2023-08-29 00:00:00|12611.8|12610.3|12614.7|12613.8|12620|12618.5|12611|12609.7|1636
1693270800000|2023-08-29 01:00:00|12614.6|12613.7|12625.7|12624.2|12627.7|12626.2|12614.4|12612.9|2314
1693274400000|2023-08-29 02:00:00|12625.8|12624.3|12628|12626.5|12629.1|12627.6|12621.3|12620|2129
1693278000000|2023-08-29 03:00:00|12628.2|12626.7|12628.9|12627.4|12632.7|12631.8|12625.4|12623.9|1567
1693281600000|2023-08-29 04:00:00|12628.7|12627.2|12623.6|12622.7|12629.4|12627.9|12621.3|12619.8|1308
1693285200000|2023-08-29 05:00:00|12623.5|12622.6|12623.9|12622.4|12631.7|12630.2|12618.8|12617.3|1939
1693288800000|2023-08-29 06:00:00|12623.4|12622.5|12613.3|12611.8|12633|12632.1|12611.7|12610.2|2783
1693292400000|2023-08-29 07:00:00|12612.9|12612|12612.1|12611.2|12636.3|12635.4|12608.9|12607.4|4228
1693296000000|2023-08-29 08:00:00|12612.2|12611.3|12612.3|12611.4|12619.6|12618.7|12606|12605.1|3971
1693299600000|2023-08-29 09:00:00|12612.1|12611.2|12616.2|12615.3|12617.9|12616.5|12603.2|12602.3|3092
1693303200000|2023-08-29 10:00:00|12616.1|12615.2|12590.7|12589.8|12617.3|12616.4|12585.8|12584.9|3299
1693306800000|2023-08-29 11:00:00|12590.8|12589.9|12587.6|12586.7|12597.4|12596.5|12583.9|12583|3679
1693310400000|2023-08-29 12:00:00|12587.7|12586.8|12574.3|12572.8|12589.5|12588.6|12563.3|12562.4|4745
1693314000000|2023-08-29 13:00:00|12574.4|12572.9|12578.3|12573.6|12583.1|12582.2|12563.5|12562.1|5640
1693317600000|2023-08-29 14:00:00|12578.4|12572.8|12588.5|12587.6|12634.8|12633.6|12577.4|12572.8|11150
1693321200000|2023-08-29 15:00:00|12588.6|12587.7|12612.2|12611.3|12632.2|12630.7|12587|12586.1|5066
1693324800000|2023-08-29 16:00:00|12612.1|12611.2|12621.3|12619.8|12624.5|12623.2|12608.8|12607.9|3494
1693328400000|2023-08-29 17:00:00|12621.5|12620|12632.2|12631.3|12639.8|12638.6|12621|12620|3269
1693332000000|2023-08-29 18:00:00|12632.1|12631.2|12633.6|12632.7|12637.9|12636.4|12621.4|12620.5|2065
1693335600000|2023-08-29 19:00:00|12633.5|12632.6|12651.4|12649.9|12655.9|12654.4|12632.7|12631.3|2415
1693339200000|2023-08-29 20:00:00|12650.8|12649.3|12647.7|12641.2|12650.8|12649.4|12642.9|12640.5|1410
1693342800000|2023-08-29 21:00:00|12650.3|12638.4|12649|12642.6|12652.4|12642.7|12647.9|12636|1460
1693346400000|2023-08-29 22:00:00|12649.1|12642.1|12649.6|12648.1|12651.2|12648.9|12646.4|12641.2|616
1693350000000|2023-08-29 23:00:00|12649.7|12648.2|12636.5|12635|12650.7|12649.5|12636.1|12634.6|783
1693353600000|2023-08-30 00:00:00|12636.4|12634.9|12641.6|12640.1|12643.7|12642.5|12633.3|12631.8|1656
1693357200000|2023-08-30 01:00:00|12641.7|12640.2|12629.4|12627.9|12643.2|12641.7|12628.5|12627.6|2323
1693360800000|2023-08-30 02:00:00|12629.5|12628|12628.6|12627.7|12632|12631.1|12625.8|12624.7|1588
1693364400000|2023-08-30 03:00:00|12628.4|12627.5|12631.2|12630.3|12631.5|12630.4|12627.1|12625.8|1277
1693368000000|2023-08-30 04:00:00|12631.3|12630.4|12623.6|12622.1|12631.6|12630.7|12623.4|12621.9|1423
1693371600000|2023-08-30 05:00:00|12623.5|12622|12625.7|12624.2|12630.1|12628.6|12619.8|12618.3|2094
1693375200000|2023-08-30 06:00:00|12625.6|12624.1|12631.4|12630.5|12643.2|12642.3|12625.6|12624.1|3357
1693378800000|2023-08-30 07:00:00|12631.5|12630.6|12642.9|12641.4|12648.4|12647.1|12620.7|12619.8|4555
1693382400000|2023-08-30 08:00:00|12642.4|12641.5|12638.5|12637.6|12644|12642.5|12628|12627.1|4413
1693386000000|2023-08-30 09:00:00|12638.8|12637.9|12658.9|12658|12670.4|12669.4|12636.3|12634.8|3597
1693389600000|2023-08-30 10:00:00|12659|12658.1|12665.2|12664.3|12666.7|12665.8|12643.1|12642.2|2957
1693393200000|2023-08-30 11:00:00|12665.1|12664.2|12657.7|12656.2|12665.7|12664.8|12650.4|12649.5|2962
1693396800000|2023-08-30 12:00:00|12657.6|12656.1|12714.5|12713|12721.7|12720.4|12654.2|12653|8972
1693400400000|2023-08-30 13:00:00|12714.3|12712.8|12741.7|12739.4|12742.3|12741.4|12703.1|12701.6|6940
1693404000000|2023-08-30 14:00:00|12740.8|12739.3|12727.4|12726.5|12747.4|12745.9|12714.3|12712.8|6710
1693407600000|2023-08-30 15:00:00|12727.5|12726.6|12724.3|12723.4|12735.6|12734.7|12719.9|12719|3731
1693411200000|2023-08-30 16:00:00|12724.2|12723.3|12716.8|12715.9|12724.2|12723.3|12711.2|12710.3|3241
1693414800000|2023-08-30 17:00:00|12716.6|12715.7|12714.4|12713.5|12729.7|12728.8|12711.5|12710.6|1922
1693418400000|2023-08-30 18:00:00|12714.3|12713.4|12717.2|12716.3|12718.8|12717.9|12707.4|12706.5|2348
1693422000000|2023-08-30 19:00:00|12717.4|12716.5|12718|12717.1|12720.4|12719.5|12714.4|12713.5|1921
1693425600000|2023-08-30 20:00:00|12717.9|12717|12724.3|12718.4|12724.8|12721.8|12717.3|12715.8|1698
1693429200000|2023-08-30 21:00:00|12726.1|12716.3|12726.9|12716.8|12728.7|12718.5|12719.8|12707.9|371
1693432800000|2023-08-30 22:00:00|12727.4|12716.6|12722.3|12720.8|12727.4|12721.9|12720|12716.2|1813
1693436400000|2023-08-30 23:00:00|12722.4|12720.9|12712.1|12710.6|12723.6|12722.1|12711.9|12710.4|839
1693440000000|2023-08-31 00:00:00|12712|12710.5|12721.1|12719.6|12721.2|12719.7|12711.8|12710.3|1884
1693443600000|2023-08-31 01:00:00|12721.2|12719.7|12724.9|12724|12735.4|12733.9|12721|12719.5|2076
1693447200000|2023-08-31 02:00:00|12725|12724.1|12724.1|12722.6|12727.2|12726|12720|12718.5|1715
1693450800000|2023-08-31 03:00:00|12724|12722.5|12721|12720.1|12725.4|12724.2|12720.8|12719.6|1762
1693454400000|2023-08-31 04:00:00|12720.9|12720|12724.2|12722.7|12725.3|12724.1|12720.3|12718.8|1480
1693458000000|2023-08-31 05:00:00|12724.3|12722.8|12717.1|12715.6|12725.2|12723.7|12716.3|12714.8|1731
1693461600000|2023-08-31 06:00:00|12716.9|12715.4|12702.8|12701.3|12718|12716.5|12702.7|12701.2|3185
1693465200000|2023-08-31 07:00:00|12702.5|12701.6|12709.8|12708.3|12722.5|12721|12701.5|12700.6|4639
1693468800000|2023-08-31 08:00:00|12709.9|12708.4|12696.3|12694.8|12717.1|12716.2|12695.1|12694.2|3982
1693472400000|2023-08-31 09:00:00|12696.2|12694.7|12687.2|12685.7|12698.6|12697.1|12676.1|12675.2|4562
1693476000000|2023-08-31 10:00:00|12687|12686.1|12680.2|12679.3|12688.8|12687.9|12672.1|12671.2|3354
1693479600000|2023-08-31 11:00:00|12680.1|12679.2|12681.3|12680.4|12681.3|12680.4|12664|12663.1|3138
1693483200000|2023-08-31 12:00:00|12681.4|12680.5|12685.6|12684.7|12697.4|12695.9|12669.9|12666.3|6937
1693486800000|2023-08-31 13:00:00|12685.4|12684.5|12676.5|12675|12687.9|12687|12661.4|12660.5|7153
1693490400000|2023-08-31 14:00:00|12676.8|12675.3|12673.3|12672.4|12678.4|12677.2|12653.1|12652.2|7206
1693494000000|2023-08-31 15:00:00|12673.4|12672.5|12665.8|12664.9|12677.2|12676.3|12657.3|12656.4|4909
1693497600000|2023-08-31 16:00:00|12665.9|12665|12663.7|12662.2|12672.7|12671.2|12657.4|12655.9|2729
1693501200000|2023-08-31 17:00:00|12664.1|12663.2|12666.5|12665.6|12674.9|12673.4|12661.7|12660.2|2737
1693504800000|2023-08-31 18:00:00|12666.8|12665.9|12665.4|12664.5|12674.9|12673.4|12663|12662.1|1788
1693508400000|2023-08-31 19:00:00|12665.3|12664.4|12668.5|12667|12672.9|12671.4|12665|12664.1|2087
1693512000000|2023-08-31 20:00:00|12668.6|12667.1|12676.7|12670|12679|12673.7|12667.4|12665.9|2021
1693515600000|2023-08-31 21:00:00|12678.6|12666.7|12676.8|12668|12681.3|12669.4|12672.8|12660.9|1099
1693519200000|2023-08-31 22:00:00|12676.6|12667.6|12672.3|12670.8|12678.5|12675|12670.9|12667|1115
1693522800000|2023-08-31 23:00:00|12672.2|12670.7|12671.8|12670.3|12675.3|12674|12671.1|12669.6|703
1693526400000|2023-09-01 00:00:00|12672|12670.5|12663.6|12662.7|12674.3|12672.8|12659.3|12657.9|1728
1693530000000|2023-09-01 01:00:00|12663.7|12662.8|12673.8|12672.9|12684.4|12682.9|12663.5|12662.6|2808
1693533600000|2023-09-01 02:00:00|12673.9|12673|12667|12665.5|12677.6|12676.1|12662.6|12661.6|1692
1693537200000|2023-09-01 03:00:00|12666.9|12665.4|12660.7|12659.8|12667.5|12666.1|12660.5|12659.6|1276
1693540800000|2023-09-01 04:00:00|12660.6|12659.7|12668.9|12668|12670.4|12669.3|12659.9|12658.5|1416
1693544400000|2023-09-01 05:00:00|12668.8|12667.9|12666.6|12665.1|12671.1|12669.6|12664.9|12663.4|1437
1693548000000|2023-09-01 06:00:00|12666.8|12665.3|12656.1|12655.2|12666.8|12665.3|12640.7|12639.5|3140
1693551600000|2023-09-01 07:00:00|12656.9|12656|12684.9|12683.4|12690.4|12688.9|12655.6|12654.1|3951
1693555200000|2023-09-01 08:00:00|12684.5|12683.6|12675.7|12674.8|12685.7|12684.8|12672.7|12671.8|3018
1693558800000|2023-09-01 09:00:00|12675.6|12674.7|12678.5|12677.6|12685.9|12685|12673.5|12672.6|2780
1693562400000|2023-09-01 10:00:00|12678.4|12677.5|12679.1|12678.2|12681|12680.1|12670.7|12669.8|2208
1693566000000|2023-09-01 11:00:00|12679.2|12678.3|12671|12670.1|12686.4|12685.5|12669.7|12668.8|2927
1693569600000|2023-09-01 12:00:00|12671.2|12670.3|12692.4|12691.5|12713.8|12712.3|12670.8|12661.1|8753
1693573200000|2023-09-01 13:00:00|12692.5|12691.6|12677.9|12669.6|12703.2|12702.3|12661.1|12659.6|10872
1693576800000|2023-09-01 14:00:00|12677|12668.9|12620.7|12619.8|12677|12668.9|12612.4|12611.5|11292
1693580400000|2023-09-01 15:00:00|12620.6|12619.7|12591.9|12591|12622.6|12621.7|12591.5|12590.6|5115
1693584000000|2023-09-01 16:00:00|12592|12591.1|12589.3|12588.4|12593.4|12592.5|12577.9|12577|2598
1693587600000|2023-09-01 17:00:00|12589.4|12588.5|12596.9|12596|12599.8|12598.5|12588.4|12587.5|1620
1693591200000|2023-09-01 18:00:00|12596.7|12595.8|12593.4|12592.5|12596.8|12595.9|12585.9|12585|2103
1693594800000|2023-09-01 19:00:00|12593.5|12592.6|12587.4|12585.9|12596.7|12595.6|12585.5|12584|1813
1693598400000|2023-09-01 20:00:00|12587.5|12586|12596.3|12584.4|12597.3|12590.7|12587|12582.8|1462
1693771200000|2023-09-03 20:00:00|12602.2|12581.2|12604|12586.5|12607.1|12587.3|12598|12577|57
1693774800000|2023-09-03 21:00:00|12603.7|12586.8|12597.8|12586.3|12604.8|12590.4|12596.1|12586.1|347
1693778400000|2023-09-03 22:00:00|12597.4|12586.4|12589.8|12587.4|12599|12592.1|12589.3|12585.5|1460
1693782000000|2023-09-03 23:00:00|12589.6|12587.2|12591.7|12590.8|12593.1|12591.7|12587.3|12586|828
1693785600000|2023-09-04 00:00:00|12592|12590.5|12596.2|12595.3|12599.5|12598|12588.7|12587.2|1196
1693789200000|2023-09-04 01:00:00|12596.3|12595.4|12592.7|12591.2|12601.9|12600.4|12589.4|12587.9|1924
1693792800000|2023-09-04 02:00:00|12592.6|12591.1|12603.3|12602.4|12606.6|12605.1|12592.6|12591.1|1738
1693796400000|2023-09-04 03:00:00|12603.4|12602.5|12604.1|12602.6|12605.3|12604.4|12600.4|12598.9|1095
1693800000000|2023-09-04 04:00:00|12603.8|12602.9|12608.3|12606.8|12608.4|12607.1|12600.7|12599.6|918
1693803600000|2023-09-04 05:00:00|12608.2|12606.7|12610.4|12608.9|12614.2|12613.3|12607.2|12605.9|1163
1693807200000|2023-09-04 06:00:00|12610.6|12609.1|12616.8|12615.3|12618.7|12617.8|12606.4|12604.9|2677
1693810800000|2023-09-04 07:00:00|12616.9|12615.4|12621.2|12619.7|12630.1|12628.9|12611.8|12610.9|3158
1693814400000|2023-09-04 08:00:00|12621.4|12619.9|12632.8|12631.9|12634.3|12633.4|12621.4|12619.9|2324
1693818000000|2023-09-04 09:00:00|12632.7|12631.8|12630.2|12629.3|12637.6|12636.7|12624.8|12623.9|2666
1693821600000|2023-09-04 10:00:00|12630.1|12629.2|12636.3|12635.4|12643.4|12642.2|12629.7|12628.5|2377
1693825200000|2023-09-04 11:00:00|12636.6|12635.7|12628.5|12627.6|12639|12638.1|12624.8|12623.9|2100
1693828800000|2023-09-04 12:00:00|12628.3|12627.4|12626.1|12625.2|12629.3|12628.4|12621.8|12620.9|2446
1693832400000|2023-09-04 13:00:00|12626.2|12625.3|12627.3|12625.8|12639.8|12638.9|12626.1|12625.2|2616
1693836000000|2023-09-04 14:00:00|12626.7|12625.7|12618.1|12617.2|12627.6|12626.1|12617.8|12616.9|2266
1693839600000|2023-09-04 15:00:00|12618|12617.1|12625.2|12623.7|12625.4|12624.4|12615.4|12614.5|1396
1693843200000|2023-09-04 16:00:00|12625.3|12623.8|12629.4|12627.9|12629.5|12628|12621.7|12620.2|978
1693846800000|2023-09-04 17:00:00|12629.5|12628|12630.5|12629.6|12633.6|12632.1|12628.6|12627.1|679
1693850400000|2023-09-04 18:00:00|12630.4|12629.5|12632.9|12632|12633.8|12632.6|12630.3|12629.3|707
1693854000000|2023-09-04 19:00:00|12633|12632.1|12629.7|12628.2|12633|12632.1|12629|12627.6|366
1693857600000|2023-09-04 20:00:00|12629.8|12628.3|12629.9|12618|12632.8|12631.3|12627.8|12617.7|540
1693861200000|2023-09-04 21:00:00|12628.5|12616.6|12633.1|12625.1|12633.8|12625.1|12627.9|12616|239
1693864800000|2023-09-04 22:00:00|12632.9|12625|12628.7|12627.2|12633.9|12630.2|12628.6|12624.7|554
1693868400000|2023-09-04 23:00:00|12628.6|12627.1|12623.2|12621.7|12629.6|12628.1|12623.1|12621.6|559
1693872000000|2023-09-05 00:00:00|12623.3|12621.8|12630.3|12629.4|12630.9|12630|12623.1|12621.7|1391
1693875600000|2023-09-05 01:00:00|12630.4|12629.5|12622.4|12620.9|12632.8|12631.3|12618.2|12616.7|2060
1693879200000|2023-09-05 02:00:00|12622.5|12621|12618.3|12617.4|12622.7|12621.3|12613.3|12611.8|2052
1693882800000|2023-09-05 03:00:00|12618.2|12617.3|12618.2|12617.3|12619.8|12618.3|12613.2|12612|1352
1693886400000|2023-09-05 04:00:00|12618.3|12617.4|12626.6|12625.7|12629|12628.1|12617.5|12616.3|1392
1693890000000|2023-09-05 05:00:00|12626.7|12625.8|12613.9|12612.4|12628.8|12627.9|12612.9|12611.4|1936
1693893600000|2023-09-05 06:00:00|12613.8|12612.3|12584.5|12583.6|12614.1|12613.2|12579.1|12577.6|4568
1693897200000|2023-09-05 07:00:00|12584.4|12583.5|12563.8|12562.3|12597.1|12595.8|12561.3|12559.8|5335
1693900800000|2023-09-05 08:00:00|12563.7|12562.2|12535.6|12534.7|12565.6|12564.7|12528.8|12527.5|5494
1693904400000|2023-09-05 09:00:00|12535.5|12534.6|12552.1|12551.2|12557|12556.1|12533.9|12533|3633
1693908000000|2023-09-05 10:00:00|12551.9|12551|12555.5|12554.6|12567.7|12566.8|12550.5|12549.6|2792
1693911600000|2023-09-05 11:00:00|12555.6|12554.7|12549.9|12549|12557.9|12557|12539.8|12538.9|3020
1693915200000|2023-09-05 12:00:00|12550|12549.1|12576.4|12574.9|12579.4|12577.9|12540.9|12540|6624
1693918800000|2023-09-05 13:00:00|12576.6|12575.1|12563|12560.2|12583.2|12582.3|12559|12557.6|7933
1693922400000|2023-09-05 14:00:00|12563.2|12560|12553.8|12552.9|12569.2|12568.3|12547.6|12546.7|6713
1693926000000|2023-09-05 15:00:00|12553.6|12552.7|12581.3|12580.4|12581.8|12580.8|12552.1|12551.2|4277
1693929600000|2023-09-05 16:00:00|12581.4|12580.5|12577.3|12576.4|12587.5|12586.6|12572|12571.1|2576
1693933200000|2023-09-05 17:00:00|12577.4|12576.5|12567|12565.5|12580.9|12579.9|12565.5|12564.4|2147
1693936800000|2023-09-05 18:00:00|12566.9|12565.4|12566|12565.1|12573.5|12572.6|12564.9|12564|1699
1693940400000|2023-09-05 19:00:00|12566.1|12565.2|12562.6|12561.7|12567.2|12566.3|12559.1|12558|1625
1693944000000|2023-09-05 20:00:00|12562.7|12561.8|12568.4|12561.4|12569|12565.1|12561.5|12556.9|1056
1693947600000|2023-09-05 21:00:00|12570.3|12558.4|12574.5|12562.6|12574.9|12564|12565|12553.1|540
1693951200000|2023-09-05 22:00:00|12574.1|12562.2|12569.5|12568|12574.5|12568.6|12566.7|12561.7|578
1693954800000|2023-09-05 23:00:00|12569.6|12568.1|12570.5|12569|12573.7|12572.5|12569.2|12567.9|697
1693958400000|2023-09-06 00:00:00|12570.6|12569.1|12558.2|12556.7|12571.5|12570|12554.4|12553|1472
1693962000000|2023-09-06 01:00:00|12558.1|12556.6|12551.3|12549.8|12561.2|12560.3|12550.5|12549|2337
1693965600000|2023-09-06 02:00:00|12551.4|12549.9|12573.2|12572.3|12573.4|12572.5|12549.9|12549|1974
1693969200000|2023-09-06 03:00:00|12573.1|12572.2|12571.5|12570.6|12574.8|12573.3|12567.7|12566.6|1362
1693972800000|2023-09-06 04:00:00|12571.7|12570.8|12574.9|12574|12574.9|12574|12568.1|12567.2|976
1693976400000|2023-09-06 05:00:00|12575.3|12574.4|12588.5|12587|12588.9|12587.4|12572.5|12571|1996
1693980000000|2023-09-06 06:00:00|12588.6|12587.1|12569.3|12568.4|12588.6|12587.1|12563|12562.1|3580
1693983600000|2023-09-06 07:00:00|12569.2|12568.3|12555|12554.1|12582.2|12580.7|12554|12553.1|5391
1693987200000|2023-09-06 08:00:00|12554.9|12554|12560.2|12559.3|12565.1|12564.2|12547.8|12546.3|3999
1693990800000|2023-09-06 09:00:00|12560.1|12559.2|12553.1|12552.2|12563.4|12562.5|12546.5|12545|3174
1693994400000|2023-09-06 10:00:00|12553.2|12552.3|12551.4|12550.5|12564.2|12563.3|12543.8|12542.9|3075
1693998000000|2023-09-06 11:00:00|12551.3|12550.4|12565.7|12564.2|12566.1|12564.6|12548.7|12547.8|3258
1694001600000|2023-09-06 12:00:00|12565.5|12564.6|12555.3|12554.4|12567.7|12566.8|12541.8|12540.7|4297
1694005200000|2023-09-06 13:00:00|12555.2|12554.3|12538|12527.2|12559.3|12558.4|12521.9|12520.4|6654
1694008800000|2023-09-06 14:00:00|12529.2|12527.1|12491|12490.1|12529.2|12527.1|12482.8|12481.3|10282
1694012400000|2023-09-06 15:00:00|12490.8|12489.9|12498.3|12497.4|12503.9|12503|12487.6|12486.7|4187
1694016000000|2023-09-06 16:00:00|12498.5|12497.6|12502.6|12501.7|12512.3|12511.2|12496.1|12495.2|2494
1694019600000|2023-09-06 17:00:00|12502.5|12501.6|12508.4|12506|12511.7|12510.8|12500.4|12499.5|2001
1694023200000|2023-09-06 18:00:00|12508.5|12506.2|12506.8|12505.9|12511.3|12510.1|12501.1|12500.2|1682
1694026800000|2023-09-06 19:00:00|12507|12506.1|12505.1|12504.2|12509.1|12507.8|12502.4|12500.9|1566
1694030400000|2023-09-06 20:00:00|12505.4|12504.5|12509.8|12503.1|12510|12506.7|12504.5|12502.7|1321
1694034000000|2023-09-06 21:00:00|12510.7|12501.5|12508.4|12496.8|12513.2|12501.5|12506.9|12495|352
1694037600000|2023-09-06 22:00:00|12508.6|12497.5|12501.6|12500.1|12509.7|12505.3|12500.7|12497.1|1084
1694041200000|2023-09-06 23:00:00|12501.5|12500|12499.2|12497.7|12501.7|12500.2|12496.7|12495.3|675
1694044800000|2023-09-07 00:00:00|12499.3|12497.8|12496.7|12495.2|12502.3|12501.4|12493.4|12491.9|1593
1694048400000|2023-09-07 01:00:00|12496.8|12495.3|12500.1|12499.2|12503.2|12501.7|12492|12490.5|2082
1694052000000|2023-09-07 02:00:00|12500.2|12499.3|12498.3|12497.4|12503.1|12501.6|12493.8|12492.6|1513
1694055600000|2023-09-07 03:00:00|12498.5|12497.6|12505.1|12504.2|12506.8|12505.9|12496.8|12495.7|1392
1694059200000|2023-09-07 04:00:00|12504.9|12504|12498.5|12497.6|12505|12504.1|12495|12493.5|844
1694062800000|2023-09-07 05:00:00|12498.3|12497.4|12497.3|12495.8|12500.8|12499.3|12493.8|12492.3|1820
1694066400000|2023-09-07 06:00:00|12497|12495.5|12481.5|12480.6|12509.2|12507.9|12478.5|12477.6|3841
1694070000000|2023-09-07 07:00:00|12481.6|12480.7|12473.8|12472.3|12486.2|12485.3|12462.8|12461.9|4901
1694073600000|2023-09-07 08:00:00|12473.5|12472.6|12478.7|12477.2|12480.7|12479.2|12458.2|12457.1|3982
1694077200000|2023-09-07 09:00:00|12478.8|12477.3|12470|12469.1|12488.7|12487.6|12465.2|12464.3|3313
1694080800000|2023-09-07 10:00:00|12470.1|12469.2|12455.6|12454.7|12471.6|12470.7|12451.1|12450.2|3257
1694084400000|2023-09-07 11:00:00|12455.7|12454.8|12461.2|12460.3|12470.2|12468.7|12455.7|12454.8|2583
1694088000000|2023-09-07 12:00:00|12461.4|12460.5|12462.6|12461.7|12469.9|12468.7|12446.5|12445|5493
1694091600000|2023-09-07 13:00:00|12462.7|12461.8|12455.9|12454.4|12475.1|12473.9|12453.5|12452.6|5546
1694095200000|2023-09-07 14:00:00|12455.6|12454.7|12475.9|12475|12479|12478.1|12448|12446.5|4896
1694098800000|2023-09-07 15:00:00|12475.7|12474.8|12484.7|12483.8|12490.4|12489.5|12468.6|12467.7|3802
1694102400000|2023-09-07 16:00:00|12485|12484.1|12475.6|12474.7|12485.5|12484.4|12473.2|12472.3|2558
1694106000000|2023-09-07 17:00:00|12475.5|12474.6|12475.4|12474.5|12487.4|12486.5|12474.3|12473.4|1909
1694109600000|2023-09-07 18:00:00|12475.5|12474.6|12470.1|12469.2|12480.3|12479.4|12470.1|12469.2|1874
1694113200000|2023-09-07 19:00:00|12470.4|12469.5|12471.1|12470.2|12479.9|12478.4|12468.7|12467.2|1815
1694116800000|2023-09-07 20:00:00|12471.2|12470.3|12475.1|12469.5|12476|12474.5|12471|12469.1|1248
1694120400000|2023-09-07 21:00:00|12476.5|12469.3|12476.4|12466.4|12481.7|12470.6|12474.1|12462.2|342
1694124000000|2023-09-07 22:00:00|12476.3|12465.8|12471.1|12469.6|12477|12473.2|12471|12465.5|680
1694127600000|2023-09-07 23:00:00|12471|12469.5|12476.2|12474.7|12476.3|12474.8|12469.1|12467.6|647
1694131200000|2023-09-08 00:00:00|12476.3|12474.8|12492.2|12490.7|12494.5|12493|12475.1|12473.6|2102
1694134800000|2023-09-08 01:00:00|12492.1|12490.6|12493.9|12493|12497.3|12495.8|12474.7|12473.2|2740
1694138400000|2023-09-08 02:00:00|12494.4|12492.9|12500|12498.5|12502.5|12501.1|12491.9|12490.4|1711
1694142000000|2023-09-08 03:00:00|12500.1|12498.6|12496.7|12495.2|12501.2|12499.7|12495.7|12494.4|1139
1694145600000|2023-09-08 04:00:00|12496.6|12495.1|12490.5|12489.6|12497|12495.9|12490.4|12489.2|1052
1694149200000|2023-09-08 05:00:00|12490.6|12489.7|12504.8|12503.3|12506.2|12504.7|12490.6|12489.2|1351
1694152800000|2023-09-08 06:00:00|12504.4|12502.9|12483.5|12482.6|12510.9|12509.6|12482.5|12481.6|2856
1694156400000|2023-09-08 07:00:00|12483.6|12482.7|12493.9|12493|12496.9|12496|12479|12477.9|4102
1694160000000|2023-09-08 08:00:00|12493.8|12492.9|12487.4|12485.9|12500.8|12499.9|12483.2|12481.7|4203
1694163600000|2023-09-08 09:00:00|12487.3|12485.8|12483.5|12482.6|12489.1|12488.2|12475.1|12473.6|3803
1694167200000|2023-09-08 10:00:00|12483.7|12482.8|12481.5|12480.6|12484.4|12483.5|12470.4|12469.1|2852
1694170800000|2023-09-08 11:00:00|12481.8|12480.9|12483|12482.1|12484.1|12483.2|12467.5|12466.6|3071
1694174400000|2023-09-08 12:00:00|12483.1|12482.2|12480.5|12479|12499.1|12497.6|12478.3|12476.8|4312
1694178000000|2023-09-08 13:00:00|12480.6|12479.1|12496.6|12495.1|12499.4|12497.9|12476.9|12475.4|5552
1694181600000|2023-09-08 14:00:00|12496.7|12495.2|12485.8|12484.9|12514.8|12513.9|12477.6|12476.1|5022
1694185200000|2023-09-08 15:00:00|12485.4|12484.5|12474.9|12474|12486.2|12485.3|12470.1|12469.2|3560
1694188800000|2023-09-08 16:00:00|12474.8|12473.9|12462.6|12461.7|12476.8|12475.9|12459.9|12459|2405
1694192400000|2023-09-08 17:00:00|12462.5|12461.6|12465.4|12464.5|12470.8|12469.3|12457.7|12456.8|2111
1694196000000|2023-09-08 18:00:00|12465.3|12464.4|12451.9|12451|12469.2|12467.7|12451.8|12450.9|1898
1694199600000|2023-09-08 19:00:00|12452|12451.1|12456.4|12454.9|12456.5|12455|12451.8|12450.9|1697
1694203200000|2023-09-08 20:00:00|12456.3|12454.8|12471.6|12461.9|12475.1|12463.2|12456.1|12454.6|2139
1694376000000|2023-09-10 20:00:00|12491.2|12472|12503.6|12485.5|12503.6|12487.3|12485.6|12465.3|195
1694379600000|2023-09-10 21:00:00|12503.4|12485.1|12482.4|12470.5|12503.4|12488.3|12480.7|12460.7|825
1694383200000|2023-09-10 22:00:00|12482.6|12470.7|12480.4|12477.1|12485.2|12481.2|12476.5|12466.4|2336
1694386800000|2023-09-10 23:00:00|12480.5|12477|12489.2|12487.7|12493.2|12491.7|12476.7|12474|1433
1694390400000|2023-09-11 00:00:00|12489.7|12488.2|12487.6|12486.1|12494.9|12494|12482.6|12481.7|2274
1694394000000|2023-09-11 01:00:00|12487.5|12486|12496|12495.1|12497.4|12496.1|12483.1|12482.2|2970
1694397600000|2023-09-11 02:00:00|12496.1|12495.2|12500.9|12500|12504.2|12503.3|12493.9|12493|1760
1694401200000|2023-09-11 03:00:00|12500.7|12499.8|12501.9|12501|12502|12501|12496.8|12495.6|1639
1694404800000|2023-09-11 04:00:00|12502|12501.1|12519.6|12518.7|12520.7|12519.8|12501.2|12500.3|2325
1694408400000|2023-09-11 05:00:00|12519.8|12518.9|12514.4|12512.9|12528.4|12526.9|12512.3|12510.8|2914
1694412000000|2023-09-11 06:00:00|12514.3|12513.4|12518.5|12517.6|12523.1|12522.2|12510.9|12509.4|3336
1694415600000|2023-09-11 07:00:00|12517.7|12516.8|12523.3|12522.4|12528.2|12527.3|12516.8|12515.9|3215
1694419200000|2023-09-11 08:00:00|12523.4|12522.5|12520.2|12519.3|12531.4|12530.1|12516.8|12515.7|2757
1694422800000|2023-09-11 09:00:00|12520.1|12519.2|12533.8|12532.9|12537.8|12536.9|12517.8|12516.9|3282
1694426400000|2023-09-11 10:00:00|12533.9|12533|12516.6|12515.7|12534.2|12533.3|12516.5|12515.6|2166
1694430000000|2023-09-11 11:00:00|12516.7|12515.8|12515.4|12514.5|12518.6|12517.2|12501.4|12500.5|2911
1694433600000|2023-09-11 12:00:00|12515.6|12514.7|12527.8|12526.9|12528|12527.1|12512|12511.1|4138
1694437200000|2023-09-11 13:00:00|12527.7|12526.8|12529.7|12528.8|12544.2|12543.3|12523.5|12522.6|4797
1694440800000|2023-09-11 14:00:00|12529.6|12528.7|12529.3|12528.4|12548.9|12548|12527.8|12526.9|5471
1694444400000|2023-09-11 15:00:00|12529.5|12528.6|12527.3|12526.4|12532.9|12532|12524.2|12523.3|3543
1694448000000|2023-09-11 16:00:00|12527.4|12526.5|12522.4|12521.5|12543.3|12542.4|12521.4|12520.5|2220
1694451600000|2023-09-11 17:00:00|12522.3|12521.4|12513.6|12512.7|12522.6|12521.7|12512.3|12511.4|1715
1694455200000|2023-09-11 18:00:00|12513.5|12512.6|12509.7|12508.8|12515.7|12514.5|12508.6|12507.1|1816
1694458800000|2023-09-11 19:00:00|12509.6|12508.7|12512.9|12511.4|12519.8|12518.3|12508.2|12507.2|1857
1694462400000|2023-09-11 20:00:00|12512.8|12511.3|12511.9|12506.5|12514.3|12512.8|12508.4|12506.4|1281
1694466000000|2023-09-11 21:00:00|12517|12506.4|12516.7|12509.2|12524.9|12513|12514.8|12502.9|421
1694469600000|2023-09-11 22:00:00|12517.4|12509.1|12512.8|12511.3|12518.4|12513.5|12511.7|12508.5|625
1694473200000|2023-09-11 23:00:00|12512.7|12511.2|12508.6|12507.1|12513.5|12512|12508.5|12507|635
1694476800000|2023-09-12 00:00:00|12508.5|12507|12506.9|12505.4|12511.2|12509.7|12503.8|12502.8|1430
1694480400000|2023-09-12 01:00:00|12506.8|12505.3|12506.4|12505.5|12524.2|12522.7|12501.6|12500.7|2786
1694484000000|2023-09-12 02:00:00|12506.3|12505.4|12516.7|12515.8|12516.7|12515.8|12503.8|12502.9|2110
1694487600000|2023-09-12 03:00:00|12516.6|12515.7|12517.5|12516|12518.9|12517.8|12512.3|12511|1112
1694491200000|2023-09-12 04:00:00|12517.3|12515.8|12511.3|12510.4|12517.3|12515.8|12510.3|12508.8|1052
1694494800000|2023-09-12 05:00:00|12510.9|12510|12510.1|12507|12516.6|12515.7|12507.8|12506.8|1705
1694498400000|2023-09-12 06:00:00|12510.2|12506.6|12512.7|12511.8|12531.7|12529.4|12498.6|12497.1|3704
1694502000000|2023-09-12 07:00:00|12512.8|12511.9|12486.3|12484.8|12516.8|12515.3|12477.6|12476.7|4622
1694505600000|2023-09-12 08:00:00|12485.1|12484.2|12468.2|12466.7|12489.3|12488.4|12464|12462.5|3672
1694509200000|2023-09-12 09:00:00|12468.4|12466.9|12471|12470.1|12476.1|12475.1|12465.6|12464.1|2904
1694512800000|2023-09-12 10:00:00|12470.8|12469.9|12468.9|12468|12477.8|12476.9|12463.8|12462.9|2049
1694516400000|2023-09-12 11:00:00|12469|12468.1|12470.9|12470|12471.8|12470.9|12460.4|12459.5|2717
1694520000000|2023-09-12 12:00:00|12470.8|12469.9|12468.6|12467.7|12484.4|12483.5|12460.1|12459|4002
1694523600000|2023-09-12 13:00:00|12468.2|12467.3|12469.9|12469|12475.6|12474.7|12461.7|12460.6|4858
1694527200000|2023-09-12 14:00:00|12470|12469.1|12465.4|12464.5|12476.1|12475|12464.3|12463.4|4043
1694530800000|2023-09-12 15:00:00|12465.7|12464.8|12476|12475.1|12481.7|12480.8|12465.2|12464.3|2792
1694534400000|2023-09-12 16:00:00|12476.3|12475.4|12479|12477.5|12492.2|12491.3|12475.9|12475|2077
1694538000000|2023-09-12 17:00:00|12478.8|12477.9|12478.7|12477.2|12488.4|12487.5|12477|12475.7|2053
1694541600000|2023-09-12 18:00:00|12478.4|12477.5|12486.4|12485.5|12490.9|12490|12477|12475.5|1957
1694545200000|2023-09-12 19:00:00|12486.3|12485.4|12492.7|12491.8|12493.3|12492.4|12485.3|12484.4|1689
1694548800000|2023-09-12 20:00:00|12492.6|12491.7|12495.9|12484.4|12499.8|12498.1|12490.9|12482.1|1984
1694552400000|2023-09-12 21:00:00|12497|12485.1|12498.3|12486.4|12503.4|12491.5|12491.9|12480|525
1694556000000|2023-09-12 22:00:00|12497.2|12485.3|12495.2|12493.7|12502.2|12494.7|12492.7|12484.5|713
1694559600000|2023-09-12 23:00:00|12495.4|12493.9|12491.9|12490.4|12495.7|12494.2|12491.7|12490.2|688
1694563200000|2023-09-13 00:00:00|12492|12490.5|12495.1|12493.6|12501.3|12499.8|12491.7|12490.2|1685
1694566800000|2023-09-13 01:00:00|12495|12493.5|12491.9|12491|12503.1|12501.6|12489.3|12487.8|2362
1694570400000|2023-09-13 02:00:00|12491.8|12490.9|12483.5|12482.6|12496.1|12494.6|12481.8|12480.9|1950
1694574000000|2023-09-13 03:00:00|12483.7|12482.8|12489.1|12488.2|12491.6|12490.1|12482.9|12481.6|1264
1694577600000|2023-09-13 04:00:00|12489.2|12488.3|12495.2|12494.3|12497|12495.5|12488|12486.8|1243
1694581200000|2023-09-13 05:00:00|12495.6|12494.7|12490.5|12483.8|12499|12497.5|12482.7|12481.6|1969
1694584800000|2023-09-13 06:00:00|12490.6|12484.1|12450.3|12449.4|12490.8|12484.6|12446.9|12445.9|5298
1694588400000|2023-09-13 07:00:00|12450.2|12449.3|12469.6|12468.1|12471.5|12470.6|12441.9|12441|4345
1694592000000|2023-09-13 08:00:00|12469.1|12468.2|12477.9|12477|12479.1|12478.2|12466.7|12465.8|4204
1694595600000|2023-09-13 09:00:00|12477.8|12476.9|12464.2|12463.3|12487.6|12486.1|12463.2|12462.3|3365
1694599200000|2023-09-13 10:00:00|12464.4|12462.9|12478.2|12477.3|12478.7|12477.8|12456.7|12455.2|2745
1694602800000|2023-09-13 11:00:00|12478.3|12477.4|12473.2|12472.3|12481.8|12480.9|12469.6|12468.7|2871
1694606400000|2023-09-13 12:00:00|12473.3|12472.4|12486.4|12485.5|12500.4|12499.5|12436.3|12432.6|9984
1694610000000|2023-09-13 13:00:00|12486.3|12485.4|12497.9|12496.4|12512.3|12511.4|12472.4|12471.5|8827
1694613600000|2023-09-13 14:00:00|12498.1|12496.6|12491.7|12490.8|12503.1|12502.2|12480.5|12479.1|7092
1694617200000|2023-09-13 15:00:00|12491.8|12490.9|12487.7|12486.8|12501.7|12500.8|12482.2|12481.3|3893
1694620800000|2023-09-13 16:00:00|12487.8|12486.9|12495.6|12494.7|12502.9|12502|12487.1|12486.2|3064
1694624400000|2023-09-13 17:00:00|12495.5|12494.6|12503.2|12501.7|12506.7|12505.8|12493.1|12492.2|2584
1694628000000|2023-09-13 18:00:00|12502.8|12501.9|12488|12487.1|12504.9|12504|12485.9|12485|1820
1694631600000|2023-09-13 19:00:00|12487.9|12487|12488.5|12487|12490.3|12488.8|12481.7|12480.6|2024
1694635200000|2023-09-13 20:00:00|12488.4|12486.9|12492.6|12487.4|12492.7|12490.4|12487.9|12486.4|1262
1694638800000|2023-09-13 21:00:00|12492.2|12485.1|12497.6|12485.7|12500.5|12488.6|12489.7|12477.8|718
1694642400000|2023-09-13 22:00:00|12497.7|12485.8|12492.1|12490.6|12498.6|12491|12489.8|12482.7|998
1694646000000|2023-09-13 23:00:00|12492.4|12490.9|12490.1|12489.2|12493|12491.5|12488.2|12486.7|541
1694649600000|2023-09-14 00:00:00|12490|12489.1|12502.8|12501.3|12504.2|12503|12485.6|12484.1|1555
1694653200000|2023-09-14 01:00:00|12502.9|12501.4|12495.1|12494.2|12505.2|12503.7|12492.3|12491.4|2678
1694656800000|2023-09-14 02:00:00|12495|12494.1|12493.8|12492.9|12495.4|12494.5|12485.9|12485|1624
1694660400000|2023-09-14 03:00:00|12493.9|12493|12497.8|12496.9|12499|12498.1|12493.6|12492.1|1406
1694664000000|2023-09-14 04:00:00|12497.9|12497|12501.9|12500.4|12504.3|12503.4|12497.7|12496.8|1171
1694667600000|2023-09-14 05:00:00|12502|12500.5|12499.8|12498.3|12506.7|12505.8|12497.9|12496.4|1643
1694671200000|2023-09-14 06:00:00|12499.4|12497.9|12493.9|12493|12499.8|12498.3|12489.1|12488.2|2588
1694674800000|2023-09-14 07:00:00|12494.2|12493.3|12486.5|12485.6|12494.3|12493.4|12479.9|12479|3507
1694678400000|2023-09-14 08:00:00|12486.4|12485.5|12487.3|12486.4|12493.9|12493|12483|12482.1|3483
1694682000000|2023-09-14 09:00:00|12487.4|12486.5|12475.1|12474.2|12487.4|12486.5|12469.5|12468.6|2296
1694685600000|2023-09-14 10:00:00|12474.9|12474|12463.2|12462.3|12477.3|12475.8|12461.1|12460.2|3604
1694689200000|2023-09-14 11:00:00|12463.3|12462.4|12476.4|12475.5|12479.5|12478.6|12462.6|12461.7|2908
1694692800000|2023-09-14 12:00:00|12476.6|12475.7|12440.5|12439.6|12482.5|12479.9|12415.2|12413.7|12131
1694696400000|2023-09-14 13:00:00|12440.3|12439.4|12422.3|12421.4|12461.3|12460.4|12417.2|12416.3|11241
1694700000000|2023-09-14 14:00:00|12422.4|12421.5|12416.4|12415.5|12432.9|12432|12401.4|12400.5|7324
1694703600000|2023-09-14 15:00:00|12416.5|12415.6|12408.3|12407.4|12426|12425.1|12405|12404.1|4569
1694707200000|2023-09-14 16:00:00|12408.7|12407.8|12414.8|12413.9|12421.1|12420.2|12404.1|12403.2|3458
1694710800000|2023-09-14 17:00:00|12414.7|12413.8|12402.1|12401.2|12418.2|12417.3|12397.1|12396.2|2645
1694714400000|2023-09-14 18:00:00|12402.2|12401.3|12402.5|12401.6|12407.3|12406.4|12398.1|12397.2|1896
1694718000000|2023-09-14 19:00:00|12402.6|12401.7|12407.1|12406.2|12408.9|12408|12402.4|12401.5|1976
1694721600000|2023-09-14 20:00:00|12407|12406.1|12411.1|12406.4|12413.1|12412.2|12406.9|12406|1264
1694725200000|2023-09-14 21:00:00|12411.3|12406.6|12414.6|12405.4|12416.1|12407.2|12411.3|12401.8|396
1694728800000|2023-09-14 22:00:00|12413.9|12403.9|12409.7|12408.2|12414.4|12410.8|12408.6|12403.9|892
1694732400000|2023-09-14 23:00:00|12409.6|12408.1|12401.4|12400.5|12409.6|12408.1|12400.7|12399.2|684
1694736000000|2023-09-15 00:00:00|12401.5|12400.6|12411.9|12411|12411.9|12411|12400.2|12399.3|1773
1694739600000|2023-09-15 01:00:00|12411.8|12410.9|12412.9|12411.4|12413.4|12412.5|12402.2|12401.3|2424
1694743200000|2023-09-15 02:00:00|12413|12411.5|12419.3|12418.4|12422.5|12421.6|12411.6|12410.7|2511
1694746800000|2023-09-15 03:00:00|12419.9|12419|12422.6|12421.7|12423.1|12421.9|12415.7|12414.8|1646
1694750400000|2023-09-15 04:00:00|12422.7|12421.8|12429.2|12428.3|12430.6|12429.7|12419.9|12419|1417
1694754000000|2023-09-15 05:00:00|12429|12428.1|12428.5|12427.6|12429.5|12428.6|12421.4|12420.5|2292
1694757600000|2023-09-15 06:00:00|12428.3|12427.4|12427.7|12426.8|12434.2|12433.3|12422.6|12421.7|3757
1694761200000|2023-09-15 07:00:00|12427.6|12426.7|12436.1|12435.2|12437|12436.1|12416.6|12415.7|4314
1694764800000|2023-09-15 08:00:00|12436.2|12435.3|12440.6|12439.7|12446.5|12445.6|12433.6|12432.7|3760
1694768400000|2023-09-15 09:00:00|12440.5|12439.6|12431.5|12430.6|12440.8|12439.9|12431.4|12430.5|2574
1694772000000|2023-09-15 10:00:00|12431.7|12430.8|12413.8|12412.9|12434.8|12433.9|12412.6|12411.7|2519
1694775600000|2023-09-15 11:00:00|12413.5|12412.6|12406.8|12405.9|12415.3|12414.4|12399.2|12398.3|2450
1694779200000|2023-09-15 12:00:00|12406.9|12406|12391.1|12390.2|12415|12414.1|12390.7|12389.8|4790
1694782800000|2023-09-15 13:00:00|12390.9|12390|12396.2|12391.2|12413.3|12411.8|12389.5|12388.6|5842
1694786400000|2023-09-15 14:00:00|12396|12394.1|12395.2|12394.3|12426|12425.1|12390.1|12389.2|7607
1694790000000|2023-09-15 15:00:00|12395|12394.1|12389.4|12388.5|12404.2|12403.3|12385.5|12384.6|4841
1694793600000|2023-09-15 16:00:00|12389.5|12388.6|12400|12399.1|12401.5|12400.6|12389.4|12388.5|2705
1694797200000|2023-09-15 17:00:00|12399.9|12399|12394|12393.1|12400.3|12399.4|12390.9|12390|2329
1694800800000|2023-09-15 18:00:00|12394.1|12393.2|12382.5|12381.6|12395|12394.1|12382.3|12381.4|1721
1694804400000|2023-09-15 19:00:00|12382.7|12381.8|12384.8|12383.9|12386.7|12385.8|12379.2|12378.3|1834
1694808000000|2023-09-15 20:00:00|12385.1|12384.2|12384.4|12382|12387|12385.7|12379.9|12378.4|2206
1694980800000|2023-09-17 20:00:00|12388.5|12372.2|12400.5|12378.6|12400.7|12379.5|12387.3|12370.5|51
1694984400000|2023-09-17 21:00:00|12399.7|12377.8|12392.8|12380.9|12399.7|12384.4|12392.4|12377.8|327
1694988000000|2023-09-17 22:00:00|12393.1|12381.2|12391.2|12388.9|12393.1|12390.6|12388|12379.2|914
1694991600000|2023-09-17 23:00:00|12390.8|12389.3|12398.1|12396.6|12398.4|12396.9|12389.9|12388.4|719
1694995200000|2023-09-18 00:00:00|12398|12396.5|12400.2|12399.3|12402.9|12401.4|12394.4|12393.5|1368
1694998800000|2023-09-18 01:00:00|12400.3|12399.4|12388|12387.1|12404.5|12403.6|12387.3|12386.4|2204
1695002400000|2023-09-18 02:00:00|12387.9|12387|12389.8|12388.9|12396.1|12395.2|12387.8|12386.6|1742
1695006000000|2023-09-18 03:00:00|12389.9|12389|12388.2|12387.3|12395.5|12394.4|12388|12387.1|1433
1695009600000|2023-09-18 04:00:00|12388.1|12387.2|12396.6|12395.7|12397|12395.7|12386.8|12385.9|1087
1695013200000|2023-09-18 05:00:00|12397|12396.1|12395.4|12393.9|12400.4|12398.9|12393.9|12392.6|1617
1695016800000|2023-09-18 06:00:00|12396.1|12394.6|12388.3|12387.4|12405.5|12404.3|12387.7|12386.8|3072
1695020400000|2023-09-18 07:00:00|12388.1|12387.2|12380.1|12379.2|12393.6|12392.4|12377.2|12376.3|3479
1695024000000|2023-09-18 08:00:00|12380|12379.1|12381.1|12380.2|12382|12381.1|12370.9|12369.8|2615
1695027600000|2023-09-18 09:00:00|12381|12380.1|12403|12402.1|12404|12403.1|12380.8|12379.9|2681
1695031200000|2023-09-18 10:00:00|12402.9|12402|12402|12401.1|12410.9|12410|12398.1|12397.2|2035
1695034800000|2023-09-18 11:00:00|12402.1|12401.2|12384|12383.1|12402.5|12401.6|12382.2|12381.3|1979
1695038400000|2023-09-18 12:00:00|12384.1|12383.2|12381.3|12380.4|12390.8|12389.9|12377.7|12376.6|3383
1695042000000|2023-09-18 13:00:00|12381.2|12380.3|12377.6|12376.1|12393.7|12392.8|12374.1|12373.2|4151
1695045600000|2023-09-18 14:00:00|12377.5|12376|12381.2|12380.3|12390.6|12389.7|12373.4|12372.5|4640
1695049200000|2023-09-18 15:00:00|12381.4|12380.5|12401.6|12400.7|12405.6|12404.7|12379.1|12378.2|3305
1695052800000|2023-09-18 16:00:00|12401.7|12400.8|12395.6|12394.7|12403|12402.1|12393.3|12392.4|2177
1695056400000|2023-09-18 17:00:00|12395.7|12394.8|12387.4|12386.5|12399.6|12398.7|12387.1|12386.2|1762
1695060000000|2023-09-18 18:00:00|12387.6|12386.7|12375.7|12374.8|12388.5|12387|12374.8|12373.9|1411
1695063600000|2023-09-18 19:00:00|12375.8|12374.9|12382.8|12381.3|12383|12381.8|12375.8|12374.9|1616
1695067200000|2023-09-18 20:00:00|12382.9|12381.4|12387.6|12379.2|12390.5|12387|12382.2|12377.9|1180
1695070800000|2023-09-18 21:00:00|12389.4|12377.6|12394.2|12382.5|12397.8|12385.9|12389.4|12377.6|240
1695074400000|2023-09-18 22:00:00|12394.7|12382.8|12384.7|12383.2|12395|12385.2|12383|12380.4|807
1695078000000|2023-09-18 23:00:00|12384.8|12383.3|12383.6|12382.7|12386.3|12384.8|12382.7|12381.5|629
1695081600000|2023-09-19 00:00:00|12383.4|12382.5|12382.6|12381.7|12392.3|12390.8|12380.7|12379.6|1553
1695085200000|2023-09-19 01:00:00|12382.8|12381.9|12376.7|12375.8|12384|12383.1|12375.9|12375|1770
1695088800000|2023-09-19 02:00:00|12376.8|12375.9|12378.9|12378|12381.8|12380.9|12375.8|12374.9|1398
1695092400000|2023-09-19 03:00:00|12379|12378.1|12378.7|12377.8|12382.3|12380.8|12377.1|12376.2|1167
1695096000000|2023-09-19 04:00:00|12378.8|12377.9|12379.3|12377.8|12382.4|12381.2|12377.5|12376.3|1450
1695099600000|2023-09-19 05:00:00|12379.1|12377.6|12379.7|12378.8|12381.2|12380.3|12372.3|12371|1536
1695103200000|2023-09-19 06:00:00|12379.8|12378.9|12379.7|12378.8|12382.1|12381.2|12370.7|12369.5|2440
1695106800000|2023-09-19 07:00:00|12379.9|12379|12390|12388.5|12393.4|12392.5|12373.9|12373|3615
1695110400000|2023-09-19 08:00:00|12389.9|12388.4|12377.2|12375.7|12390.3|12389.3|12376.7|12375.4|2930
1695114000000|2023-09-19 09:00:00|12377|12375.5|12388.9|12388|12390|12389.1|12371.8|12370.9|2330
1695117600000|2023-09-19 10:00:00|12389.2|12388.3|12395.8|12394.9|12403.1|12402.2|12382.6|12381.7|2746
1695121200000|2023-09-19 11:00:00|12395.5|12394.6|12412.5|12411.6|12412.7|12411.7|12392.7|12391.8|2562
1695124800000|2023-09-19 12:00:00|12412.4|12411.5|12405.9|12405|12425.3|12424.4|12402.2|12401.3|4198
1695128400000|2023-09-19 13:00:00|12405.8|12404.9|12401.6|12400.7|12407.3|12406.4|12388.8|12387.9|5077
1695132000000|2023-09-19 14:00:00|12401.7|12400.8|12402.1|12401.2|12405.1|12404.2|12388.6|12387.7|4718
1695135600000|2023-09-19 15:00:00|12402.6|12401.7|12390.8|12389.9|12403.2|12402.3|12382.8|12381.9|2958
1695139200000|2023-09-19 16:00:00|12390.7|12389.8|12387.4|12386.5|12390.8|12389.9|12383.9|12383|1999
1695142800000|2023-09-19 17:00:00|12387.6|12386.7|12393.4|12392.5|12397.2|12396.3|12386.6|12385.7|1896
1695146400000|2023-09-19 18:00:00|12393.2|12392.3|12391.3|12390.4|12396.2|12395.3|12390.2|12389.3|1753
1695150000000|2023-09-19 19:00:00|12391.2|12390.3|12396.3|12394.8|12397|12396|12390.5|12389.6|1680
1695153600000|2023-09-19 20:00:00|12396.5|12395|12394.8|12389.9|12397|12395.5|12391.2|12389.5|1345
1695157200000|2023-09-19 21:00:00|12395.8|12387.9|12397.8|12389.6|12400.3|12391.4|12395.8|12383.9|262
1695160800000|2023-09-19 22:00:00|12398.7|12389.7|12394.4|12392.9|12398.8|12396.3|12393.7|12386.2|904
1695164400000|2023-09-19 23:00:00|12394.3|12392.8|12393.8|12392.3|12395.1|12393.6|12393.3|12391.9|544
1695168000000|2023-09-20 00:00:00|12393.7|12392.2|12390.8|12389.3|12395.5|12394.6|12386.7|12385.8|1627
1695171600000|2023-09-20 01:00:00|12390.7|12389.2|12390.7|12389.8|12393.8|12392.6|12386.3|12385.3|1997
1695175200000|2023-09-20 02:00:00|12390.6|12389.7|12387.9|12386.4|12394.5|12393.2|12387.8|12386.3|1385
1695178800000|2023-09-20 03:00:00|12387.8|12386.3|12386.9|12385.4|12389.3|12388|12383|12382|1337
1695182400000|2023-09-20 04:00:00|12386.8|12385.3|12388.9|12388|12389.9|12389|12385.5|12384.5|1170
1695186000000|2023-09-20 05:00:00|12389|12388.1|12390.4|12383.8|12396|12395.1|12385.7|12383.8|1364
1695189600000|2023-09-20 06:00:00|12389.9|12380.8|12355.7|12354.2|12390.2|12380.8|12335|12331.9|5993
1695193200000|2023-09-20 07:00:00|12355|12354.1|12361|12359.5|12364.9|12364|12335.1|12333.6|4571
1695196800000|2023-09-20 08:00:00|12360.9|12359.4|12369.2|12368.3|12373|12372.1|12354.7|12353.2|3321
1695200400000|2023-09-20 09:00:00|12369.3|12368.4|12373.5|12372.6|12376.7|12375.8|12366.3|12365.4|2654
1695204000000|2023-09-20 10:00:00|12373.6|12372.7|12365.9|12365|12377.6|12376.6|12358.3|12357.4|2458
1695207600000|2023-09-20 11:00:00|12365.8|12364.9|12368.6|12367.7|12369|12368.1|12360|12359.1|2124
1695211200000|2023-09-20 12:00:00|12368.7|12367.8|12377.1|12376.2|12381|12380.1|12365.1|12364.2|2920
1695214800000|2023-09-20 13:00:00|12377|12376.1|12393.6|12392.7|12403.4|12402.5|12376.1|12375.2|4489
1695218400000|2023-09-20 14:00:00|12393.7|12392.8|12399.5|12398.6|12410.7|12409.8|12391.5|12390.6|4917
1695222000000|2023-09-20 15:00:00|12399.4|12398.5|12387.7|12386.8|12405.4|12404.5|12385.9|12385|3315
1695225600000|2023-09-20 16:00:00|12387.6|12386.7|12417.4|12416.5|12421.9|12421|12385.5|12384.6|2533
1695229200000|2023-09-20 17:00:00|12417.3|12416.4|12413.5|12402.5|12417.3|12416.4|12404.2|12401.3|2165
1695232800000|2023-09-20 18:00:00|12412.1|12403.5|12361.6|12360.1|12412.1|12403.5|12351.2|12349.7|13610
1695236400000|2023-09-20 19:00:00|12361.4|12359.9|12340.7|12339.8|12366.7|12365.2|12339.1|12338.2|5728
1695240000000|2023-09-20 20:00:00|12340.3|12339.4|12346.9|12341.7|12347.2|12345.1|12332.6|12331.3|1631
1695243600000|2023-09-20 21:00:00|12350.5|12338.7|12349.8|12341|12356.9|12345|12346.4|12334.5|555
1695247200000|2023-09-20 22:00:00|12350.7|12340.9|12337.3|12335.8|12350.9|12344|12334.3|12332.8|1184
1695250800000|2023-09-20 23:00:00|12337.4|12335.9|12328|12326.5|12337.4|12335.9|12324.8|12323.3|903
1695254400000|2023-09-21 00:00:00|12327.9|12326.4|12313.9|12313|12329.7|12328.2|12311.5|12310|2310
1695258000000|2023-09-21 01:00:00|12313.8|12312.9|12320.2|12319.3|12323.7|12322.8|12310.6|12309.4|2374
1695261600000|2023-09-21 02:00:00|12320|12319.1|12310|12309.1|12325.7|12324.8|12304.9|12304|2106
1695265200000|2023-09-21 03:00:00|12310.1|12309.2|12322.7|12321.2|12324.8|12323.5|12310.1|12309.2|1193
1695268800000|2023-09-21 04:00:00|12322.8|12321.3|12320.5|12319.6|12323.3|12322.1|12316.5|12315.6|939
1695272400000|2023-09-21 05:00:00|12320.7|12319.8|12320.5|12319|12324.8|12323.9|12317.7|12316.5|1356
1695276000000|2023-09-21 06:00:00|12320|12318.5|12327.5|12326.6|12332|12331.1|12312.7|12311.8|2800
1695279600000|2023-09-21 07:00:00|12327.6|12326.7|12313.7|12312.8|12330.9|12330|12295.3|12294.4|5217
1695283200000|2023-09-21 08:00:00|12313.5|12312.6|12304.7|12303.8|12321.2|12320|12300.9|12300|4162
1695286800000|2023-09-21 09:00:00|12304.4|12303.5|12291.5|12290|12308.7|12307.8|12286.8|12285.9|3484
1695290400000|2023-09-21 10:00:00|12291.6|12290.1|12304.7|12293.7|12307.7|12302.6|12282.3|12281.4|3236
1695294000000|2023-09-21 11:00:00|12304.9|12293.9|12269.1|12267.6|12304.9|12293.9|12240.3|12229.3|6980
1695297600000|2023-09-21 12:00:00|12269|12267.5|12268|12267.1|12269|12267.5|12245.2|12243.7|6307
1695301200000|2023-09-21 13:00:00|12268.5|12267.6|12263.8|12261.3|12285.2|12284.3|12262.7|12260.5|6204
1695304800000|2023-09-21 14:00:00|12263.6|12261.2|12287.7|12286.8|12297.2|12296.3|12258.6|12257.1|6018
1695308400000|2023-09-21 15:00:00|12287.5|12286.6|12297.5|12296.6|12305.4|12304.1|12286|12285.1|3999
1695312000000|2023-09-21 16:00:00|12297.6|12296.7|12297.2|12296.3|12307.1|12306.2|12290.7|12289.8|2602
1695315600000|2023-09-21 17:00:00|12297.1|12296.2|12299.5|12298.6|12308|12307.1|12295.7|12294.8|2309
1695319200000|2023-09-21 18:00:00|12299.2|12298.3|12289.9|12289|12305.1|12304.2|12289.9|12289|2179
1695322800000|2023-09-21 19:00:00|12290|12289.1|12292.9|12292|12298.4|12296.9|12288.9|12288|1747
1695326400000|2023-09-21 20:00:00|12293.4|12291.9|12304|12292.1|12304.4|12294.2|12291|12289.8|983
1695330000000|2023-09-21 21:00:00|12303.3|12291.4|12297.8|12291.1|12308.3|12296.4|12295.9|12287.1|296
1695333600000|2023-09-21 22:00:00|12300.4|12290|12291.3|12289.8|12301.2|12293.7|12291.3|12289.4|975
1695337200000|2023-09-21 23:00:00|12291.2|12289.7|12293.4|12292.5|12294.7|12293.6|12290.4|12288.9|755
1695340800000|2023-09-22 00:00:00|12293.1|12292.2|12287|12285.5|12294.4|12293.5|12282|12280.9|1517
1695344400000|2023-09-22 01:00:00|12286.9|12285.4|12275.5|12274.6|12287|12285.5|12273.5|12272.5|2170
1695348000000|2023-09-22 02:00:00|12275.6|12274.7|12278.6|12277.1|12285.8|12284.3|12274.7|12273.2|2269
1695351600000|2023-09-22 03:00:00|12278.5|12277|12279.1|12278.2|12285.1|12283.8|12276.2|12275.1|1619
1695355200000|2023-09-22 04:00:00|12279.2|12278.3|12284.9|12284|12285.9|12284.6|12275.9|12275|1433
1695358800000|2023-09-22 05:00:00|12284.8|12283.9|12286.3|12276.8|12289.2|12287.7|12280|12276.3|1985
1695362400000|2023-09-22 06:00:00|12284.6|12276.6|12283|12281.5|12286.2|12284.7|12269.8|12268.3|4144
1695366000000|2023-09-22 07:00:00|12282.6|12281.7|12266.6|12265.1|12286.3|12285.4|12252|12250.5|7200
1695369600000|2023-09-22 08:00:00|12266.7|12265.2|12253.6|12252.7|12271.2|12269.7|12240.3|12234.9|5063
1695373200000|2023-09-22 09:00:00|12253.5|12252.6|12241.7|12240.8|12255.8|12254.9|12233.4|12232.5|3323
1695376800000|2023-09-22 10:00:00|12241.6|12240.7|12247.4|12246.5|12250|12249|12236.4|12235.5|2624
1695380400000|2023-09-22 11:00:00|12247.5|12246.6|12255.4|12254.5|12261.4|12260.5|12246.4|12245.5|2665
1695384000000|2023-09-22 12:00:00|12255.5|12254.6|12257.6|12256.7|12267.5|12266.6|12245.5|12244.6|4372
1695387600000|2023-09-22 13:00:00|12257.7|12256.8|12272.7|12271.8|12274.3|12273.4|12253.2|12252.3|5743
1695391200000|2023-09-22 14:00:00|12272.8|12271.9|12264.9|12264|12285.3|12284.4|12263.8|12262.9|5097
1695394800000|2023-09-22 15:00:00|12264.8|12263.9|12255.5|12254.6|12269.5|12268.6|12254.9|12254|3398
1695398400000|2023-09-22 16:00:00|12255.6|12254.7|12252.2|12251.3|12260.8|12259.8|12251|12250.1|2085
1695402000000|2023-09-22 17:00:00|12252|12251.1|12244.9|12244|12259.5|12258.6|12244.3|12243.4|2192
1695405600000|2023-09-22 18:00:00|12244.8|12243.9|12241.7|12240.8|12246.5|12245.6|12231.2|12230.3|2068
1695409200000|2023-09-22 19:00:00|12241.8|12240.9|12239.6|12238.1|12249.3|12247.8|12238.7|12237.5|1932
1695412800000|2023-09-22 20:00:00|12239.7|12238.2|12243.5|12231.6|12246.1|12241.6|12237.1|12230.5|1508
1695585600000|2023-09-24 20:00:00|12273|12252|12266|12244.1|12277.4|12256.4|12266|12244.1|29
1695589200000|2023-09-24 21:00:00|12266.1|12244.2|12249.9|12233|12270|12253.1|12248.5|12231.8|4538
1695592800000|2023-09-24 22:00:00|12249.6|12232.7|12248.4|12240.7|12254.6|12243.9|12243.3|12231.1|5405
1695596400000|2023-09-24 23:00:00|12248.3|12240.6|12244.4|12237.9|12249.1|12242.6|12243.8|12237.3|1867
1695600000000|2023-09-25 00:00:00|12244.3|12237.8|12249.2|12248.3|12250.4|12248.9|12242.3|12237.6|1417
1695603600000|2023-09-25 01:00:00|12249.3|12248.4|12242.1|12241.2|12250.1|12249.2|12240.4|12239.2|1645
1695607200000|2023-09-25 02:00:00|12242.2|12241.3|12241.4|12239.9|12243.2|12242.3|12238.2|12236.7|1886
1695610800000|2023-09-25 03:00:00|12241.5|12240|12239.4|12238.5|12243.3|12242.4|12239.2|12238.3|1452
1695614400000|2023-09-25 04:00:00|12239.3|12238.4|12242.3|12241.4|12243.9|12242.7|12237.4|12236.5|1167
1695618000000|2023-09-25 05:00:00|12242.6|12241.7|12237|12236.1|12244.3|12243.4|12235.6|12234.4|1435
1695621600000|2023-09-25 06:00:00|12236.9|12235.5|12243.7|12242.8|12246.6|12245.7|12233.3|12232.4|2641
1695625200000|2023-09-25 07:00:00|12244|12243.1|12242.5|12241|12250.8|12249.9|12239.4|12238.5|3456
1695628800000|2023-09-25 08:00:00|12242.3|12240.8|12220.7|12219.8|12245.5|12244.6|12218.7|12217.8|4282
1695632400000|2023-09-25 09:00:00|12220.4|12219.5|12228.9|12227.4|12229.1|12227.9|12213|12212.1|2896
1695636000000|2023-09-25 10:00:00|12228.6|12227.7|12238.2|12237.3|12240.5|12239.4|12223.4|12221.9|2446
1695639600000|2023-09-25 11:00:00|12238.3|12237.4|12221.2|12220.3|12243.9|12243|12221.1|12220.2|2571
1695643200000|2023-09-25 12:00:00|12221.3|12220.4|12217.8|12216.3|12228.3|12226.8|12213.8|12212.3|3592
1695646800000|2023-09-25 13:00:00|12217.3|12216.4|12214.6|12213.7|12221|12220.1|12199.2|12198.3|5148
1695650400000|2023-09-25 14:00:00|12214.7|12213.8|12198.4|12197.5|12218|12217.1|12194.4|12192.9|5811
1695654000000|2023-09-25 15:00:00|12198.6|12197.7|12216.2|12215.3|12217.4|12216.5|12198.3|12197.4|3817
1695657600000|2023-09-25 16:00:00|12216.3|12215.4|12212|12211.1|12219.6|12218.7|12208.9|12208|2233
1695661200000|2023-09-25 17:00:00|12212.1|12211.2|12216.1|12215.2|12220.6|12219.7|12211.3|12210.4|1923
1695664800000|2023-09-25 18:00:00|12216.2|12215.3|12208.2|12207.3|12222.8|12221.6|12207|12206.1|1790
1695668400000|2023-09-25 19:00:00|12208.3|12207.4|12212|12211.1|12213.3|12212.4|12206.1|12205.2|1506
1695672000000|2023-09-25 20:00:00|12211.9|12211|12214.2|12208.4|12215.4|12214.5|12211.2|12208.1|1028
1695675600000|2023-09-25 21:00:00|12213.8|12207.2|12215.9|12207.4|12220.2|12208.5|12213.2|12201.3|447
1695679200000|2023-09-25 22:00:00|12215.3|12208.1|12212.7|12211.2|12215.8|12212.9|12211|12206.8|1048
1695682800000|2023-09-25 23:00:00|12213.5|12212|12213.2|12212.3|12216.4|12215|12212.6|12211.1|814
1695686400000|2023-09-26 00:00:00|12213.3|12212.4|12206.2|12205.3|12215.8|12214.3|12205.3|12203.8|2056
1695690000000|2023-09-26 01:00:00|12205.7|12204.8|12205.5|12204|12209.9|12208.4|12204.1|12202.6|2749
1695693600000|2023-09-26 02:00:00|12205.4|12203.9|12196.1|12194.6|12207.5|12206|12196.1|12194.6|1997
1695697200000|2023-09-26 03:00:00|12196|12194.5|12198.2|12196.7|12200.2|12199.3|12194.5|12193|1759
1695700800000|2023-09-26 04:00:00|12198.3|12196.8|12206.3|12204.8|12206.3|12204.8|12198|12196.7|1376
1695704400000|2023-09-26 05:00:00|12206.2|12204.7|12196.9|12196|12208.1|12206.6|12195.8|12194.4|1897
1695708000000|2023-09-26 06:00:00|12196.2|12195.3|12171.7|12170.2|12196.3|12195.4|12171.3|12169.8|3482
1695711600000|2023-09-26 07:00:00|12171.4|12170.5|12173.3|12172.4|12180.5|12179|12168.1|12166.7|4395
1695715200000|2023-09-26 08:00:00|12173.5|12172.6|12185.4|12183.9|12194|12193.1|12170.1|12169.2|3982
1695718800000|2023-09-26 09:00:00|12185.5|12184|12187.2|12186.3|12194.8|12193.7|12177.1|12175.7|2994
1695722400000|2023-09-26 10:00:00|12186.7|12185.8|12185.4|12184.5|12194.3|12192.8|12180.6|12179.7|2490
1695726000000|2023-09-26 11:00:00|12185.2|12184.3|12177.4|12176.5|12191.9|12191|12170.5|12169.6|3099
1695729600000|2023-09-26 12:00:00|12177.5|12176.6|12191.9|12190.4|12193|12191.8|12177.2|12176.3|4606
1695733200000|2023-09-26 13:00:00|12191.8|12190.3|12183|12180.1|12192.4|12191.3|12177.5|12176.6|4807
1695736800000|2023-09-26 14:00:00|12183.3|12180.2|12169|12168.1|12194.8|12191.8|12166.8|12165.3|5940
1695740400000|2023-09-26 15:00:00|12168.9|12168|12165.8|12164.9|12171.1|12170.2|12159.8|12158.9|3823
1695744000000|2023-09-26 16:00:00|12166.3|12165.4|12171.6|12170.7|12174.3|12173.4|12164.7|12163.2|2240
1695747600000|2023-09-26 17:00:00|12171.7|12170.8|12166.6|12165.7|12176.6|12175.7|12162.8|12161.9|1887
1695751200000|2023-09-26 18:00:00|12166.8|12165.9|12157.6|12156.7|12167.4|12166.5|12154.9|12153.4|1747
1695754800000|2023-09-26 19:00:00|12157.7|12156.8|12156.4|12154.9|12164.5|12163.6|12155.7|12154.8|1774
1695758400000|2023-09-26 20:00:00|12156.5|12155|12161.6|12155.7|12166.8|12159|12153.3|12151.8|1031
1695762000000|2023-09-26 21:00:00|12165.5|12155.3|12161.1|12152.5|12171.7|12159.8|12159.9|12149.3|444
1695765600000|2023-09-26 22:00:00|12161.2|12152.4|12155|12153.5|12161.3|12156.9|12153.9|12152.3|739
1695769200000|2023-09-26 23:00:00|12154.9|12153.4|12146.8|12145.3|12156.2|12154.7|12144.6|12143.1|977
1695772800000|2023-09-27 00:00:00|12146.9|12145.4|12143.2|12141.7|12153.9|12152.4|12141.7|12140.4|1616
1695776400000|2023-09-27 01:00:00|12143.3|12141.8|12155.6|12154.1|12158.4|12156.9|12142|12141.1|2558
1695780000000|2023-09-27 02:00:00|12155.7|12154.2|12147.9|12146.4|12155.7|12154.2|12142.6|12141.1|1927
1695783600000|2023-09-27 03:00:00|12148|12146.5|12142.2|12141.3|12148.3|12146.8|12141.3|12139.8|1577
1695787200000|2023-09-27 04:00:00|12142.1|12141.2|12147.7|12146.2|12149.6|12148.1|12141.1|12139.6|1489
1695790800000|2023-09-27 05:00:00|12147.6|12146.1|12146|12144.5|12150.1|12148.8|12136|12135.1|1765
1695794400000|2023-09-27 06:00:00|12145.6|12144.7|12154.1|12153.2|12159.8|12158.3|12142.1|12141.1|3199
1695798000000|2023-09-27 07:00:00|12154.2|12153.3|12149|12147.5|12155.6|12154.7|12142.9|12142|3446
1695801600000|2023-09-27 08:00:00|12148.7|12147.8|12150.1|12149.2|12165.2|12163.7|12146.6|12145.7|3276
1695805200000|2023-09-27 09:00:00|12150|12149.1|12150.4|12149.5|12156.8|12155.9|12139.6|12138.5|3148
1695808800000|2023-09-27 10:00:00|12150.5|12149.6|12142.4|12141.5|12156.5|12155.6|12141.9|12141|2382
1695812400000|2023-09-27 11:00:00|12142.3|12141.4|12139.2|12138.3|12146.6|12145.4|12131.5|12130.6|3426
1695816000000|2023-09-27 12:00:00|12139.3|12138.4|12145.2|12144.3|12151.1|12149.9|12133.7|12132.2|5327
1695819600000|2023-09-27 13:00:00|12144.8|12143.9|12142.5|12141|12159.8|12158.9|12133.5|12132.6|5104
1695823200000|2023-09-27 14:00:00|12142.6|12141.1|12129|12128.1|12150.9|12150|12128.8|12127.9|5869
1695826800000|2023-09-27 15:00:00|12129.3|12128.4|12131.2|12130.3|12151|12149.8|12124.6|12122.8|4943
1695830400000|2023-09-27 16:00:00|12131.3|12130.4|12125.3|12124.4|12134.4|12133.5|12117.5|12116.3|3816
1695834000000|2023-09-27 17:00:00|12125.4|12124.5|12121.8|12120.9|12135.4|12134.5|12111|12110.1|4380
1695837600000|2023-09-27 18:00:00|12122|12121.1|12139|12137.5|12142.1|12140.6|12111.5|12110.6|3698
1695841200000|2023-09-27 19:00:00|12139.2|12137.7|12140|12138.5|12153.9|12152.4|12134.8|12133.3|3145
1695844800000|2023-09-27 20:00:00|12139.9|12138.4|12138.6|12132.5|12139.9|12138.4|12133.5|12131.6|1309
1695848400000|2023-09-27 21:00:00|12138.5|12130.3|12143.5|12132.9|12151.6|12139.7|12138.5|12127|769
1695852000000|2023-09-27 22:00:00|12143.2|12133|12133.1|12131.6|12143.3|12136.3|12132.8|12131.3|644
1695855600000|2023-09-27 23:00:00|12133|12131.5|12136.3|12134.8|12138.4|12136.9|12132|12130.5|854
1695859200000|2023-09-28 00:00:00|12136.4|12134.9|12145|12143.5|12145.5|12144.3|12136.1|12134.6|1837
1695862800000|2023-09-28 01:00:00|12144.7|12143.8|12143.9|12142.4|12146|12144.5|12138.4|12136.9|2520
1695866400000|2023-09-28 02:00:00|12144|12142.5|12132|12131.1|12144.9|12143.4|12131|12130.1|1685
1695870000000|2023-09-28 03:00:00|12131.9|12131|12138.1|12136.6|12140.3|12138.8|12131.9|12130.5|1454
1695873600000|2023-09-28 04:00:00|12137.7|12136.2|12141.3|12139.8|12141.4|12140.3|12130.9|12129.6|1553
1695877200000|2023-09-28 05:00:00|12141.4|12139.9|12146.2|12144.7|12147.6|12146.1|12138.5|12137.6|2302
1695880800000|2023-09-28 06:00:00|12145.8|12144.3|12127.3|12125.8|12146.2|12144.7|12120.6|12119.7|2582
1695884400000|2023-09-28 07:00:00|12127.2|12125.7|12153.5|12152.6|12162.2|12161|12125.2|12124.3|4192
1695888000000|2023-09-28 08:00:00|12153.7|12152.8|12172.3|12170.8|12175.4|12174.1|12149.7|12148.8|3906
1695891600000|2023-09-28 09:00:00|12172|12171.1|12197.3|12196.4|12206.9|12205.4|12171.7|12170.3|3820
1695895200000|2023-09-28 10:00:00|12197.2|12196.3|12200.5|12199|12201.3|12199.8|12188.5|12187.6|2847
1695898800000|2023-09-28 11:00:00|12200.1|12199.2|12208.1|12207.2|12214.6|12213.3|12187.3|12186.4|2556
1695902400000|2023-09-28 12:00:00|12208|12207.1|12178.6|12177.1|12224.8|12223.3|12177.7|12176.2|7046
1695906000000|2023-09-28 13:00:00|12178.1|12177.2|12191.2|12189.7|12206.2|12205.3|12176.1|12174.6|7759
1695909600000|2023-09-28 14:00:00|12191.1|12189.6|12198.6|12197.7|12205.2|12204.3|12185.5|12184|6490
1695913200000|2023-09-28 15:00:00|12198.1|12197.2|12221.3|12220.4|12225.1|12224.2|12195.6|12194.7|4882
1695916800000|2023-09-28 16:00:00|12221.6|12220.7|12200.1|12199.2|12223.9|12223|12198.9|12197.5|3538
1695920400000|2023-09-28 17:00:00|12200.2|12199.3|12191.4|12190.5|12205.7|12204.8|12190.1|12189.2|3075
1695924000000|2023-09-28 18:00:00|12191.6|12190.7|12195.6|12194.7|12201.4|12200.5|12188.3|12187.4|2574
1695927600000|2023-09-28 19:00:00|12195.7|12194.8|12200.5|12199|12200.5|12199|12192.1|12191.2|2380
1695931200000|2023-09-28 20:00:00|12200|12198.5|12205.8|12198.3|12206.9|12204.1|12197.9|12196.4|1197
1695934800000|2023-09-28 21:00:00|12206.2|12198.2|12207.5|12200.7|12214.4|12202.5|12204.7|12192.8|388
1695938400000|2023-09-28 22:00:00|12208.1|12200.4|12208.7|12207.2|12211.6|12210.1|12206|12198.3|928
1695942000000|2023-09-28 23:00:00|12208.8|12207.3|12204.8|12203.9|12208.9|12207.4|12204.5|12203.4|674
1695945600000|2023-09-29 00:00:00|12204.7|12203.8|12202.1|12201.2|12207|12206.1|12197.1|12195.6|1517
1695949200000|2023-09-29 01:00:00|12201.7|12200.8|12216|12215.1|12218.5|12217.1|12200.2|12198.7|1886
1695952800000|2023-09-29 02:00:00|12216.2|12215.3|12223.1|12222.2|12229.2|12227.9|12216.2|12215|1905
1695956400000|2023-09-29 03:00:00|12223.5|12222.6|12219.6|12218.7|12224.9|12223.4|12217.7|12216.3|1558
1695960000000|2023-09-29 04:00:00|12218.9|12218|12223|12221.5|12225.9|12225|12218.3|12217.4|1895
1695963600000|2023-09-29 05:00:00|12222.9|12221.4|12222.3|12220.1|12230.2|12228.7|12220.6|12219.1|1980
1695967200000|2023-09-29 06:00:00|12222|12220.5|12243.9|12243|12247.1|12246.2|12221.1|12219.6|4155
1695970800000|2023-09-29 07:00:00|12244|12243.1|12243.6|12242.7|12255.2|12253.7|12236.5|12235.6|4139
1695974400000|2023-09-29 08:00:00|12243.7|12242.8|12236.4|12234.9|12244.1|12242.8|12230|12228.5|3961
1695978000000|2023-09-29 09:00:00|12236.1|12235.2|12263.4|12262.5|12264.3|12263.4|12232.5|12231.5|3244
1695981600000|2023-09-29 10:00:00|12263.3|12262.4|12266.5|12265.6|12269.9|12269|12255.1|12254.2|3174
1695985200000|2023-09-29 11:00:00|12266.8|12265.9|12255.1|12254.2|12272.3|12271.4|12250.5|12249|3387
1695988800000|2023-09-29 12:00:00|12254.7|12253.8|12260|12259.1|12267.7|12266.2|12236.6|12235.1|6778
1695992400000|2023-09-29 13:00:00|12259.8|12258.9|12220.8|12214.6|12263.7|12262.8|12213.4|12211.9|6960
1695996000000|2023-09-29 14:00:00|12220.1|12214.7|12206.4|12205.5|12222|12219.3|12181.2|12179.7|8681
1695999600000|2023-09-29 15:00:00|12206.3|12205.4|12212.7|12211.2|12219.1|12217.6|12195.1|12193.6|6213
1696003200000|2023-09-29 16:00:00|12212.6|12211.1|12206.1|12205.2|12219.8|12218.3|12204.5|12203|3645
1696006800000|2023-09-29 17:00:00|12206|12205.1|12187.7|12186.8|12206|12205.1|12186.6|12185.7|3364
1696010400000|2023-09-29 18:00:00|12187.6|12186.7|12206.2|12205.3|12208.7|12207.8|12187|12185.5|3197
1696014000000|2023-09-29 19:00:00|12206.3|12205.4|12200.3|12199.4|12207.1|12206.2|12199.2|12198.1|4083
1696017600000|2023-09-29 20:00:00|12200.6|12199.1|12208.6|12196.7|12210.5|12203.6|12200.4|12196.3|2319
1696190400000|2023-10-01 20:00:00|12197|12177.5|12205|12183.1|12216.7|12195.7|12197|12177.5|56
1696194000000|2023-10-01 21:00:00|12203.7|12181.8|12204.4|12189.2|12219.1|12197.2|12202.9|12181|640
1696197600000|2023-10-01 22:00:00|12204.3|12187.8|12184.4|12182.9|12212.7|12199.6|12181.4|12176.6|1977
1696201200000|2023-10-01 23:00:00|12184.3|12182.8|12193.8|12192.3|12193.8|12192.5|12182.8|12181.3|1257
1696204800000|2023-10-02 00:00:00|12194|12192.5|12189|12187.5|12197.1|12195.7|12188|12186.6|1818
1696208400000|2023-10-02 01:00:00|12188.7|12187.8|12192.8|12191.9|12196.1|12195|12188.7|12187.8|1772
1696212000000|2023-10-02 02:00:00|12192.7|12191.8|12188.7|12187.2|12195.1|12194|12188.3|12186.8|1785
1696215600000|2023-10-02 03:00:00|12188.5|12187|12190.9|12190|12193.6|12192.7|12188.5|12187|1269
1696219200000|2023-10-02 04:00:00|12191|12190.1|12187.3|12186.4|12191.5|12190.6|12187|12185.5|1416
1696222800000|2023-10-02 05:00:00|12187.2|12185.7|12178|12176.5|12189.8|12188.9|12176|12174.9|1528
1696226400000|2023-10-02 06:00:00|12177.9|12176.4|12213.7|12212.8|12214.1|12213|12177.9|12176.4|3241
1696230000000|2023-10-02 07:00:00|12213.4|12212.5|12194.9|12193.4|12220.6|12219.5|12189.8|12188.9|3986
1696233600000|2023-10-02 08:00:00|12194.7|12193.2|12187.8|12186.9|12197.8|12196.8|12181.9|12180.4|3794
1696237200000|2023-10-02 09:00:00|12187.9|12187|12164.2|12163.3|12188.3|12187.4|12161.8|12160.9|3508
1696240800000|2023-10-02 10:00:00|12163.9|12163|12156.8|12155.9|12167.2|12166.1|12152.7|12151.2|2813
1696244400000|2023-10-02 11:00:00|12156.9|12156|12152.7|12151.8|12163|12162.1|12148.8|12147.9|2733
1696248000000|2023-10-02 12:00:00|12152.8|12151.9|12151.6|12150.7|12167.7|12166.8|12151|12150|3969
1696251600000|2023-10-02 13:00:00|12151.5|12150.6|12136.5|12129.4|12152.5|12151.6|12131.1|12129.3|5203
1696255200000|2023-10-02 14:00:00|12135.4|12128.7|12121.4|12119.9|12149.6|12148.1|12114.5|12113.6|8802
1696258800000|2023-10-02 15:00:00|12121.5|12120.5|12127.9|12127|12146.8|12145.9|12120.9|12120|5388
1696262400000|2023-10-02 16:00:00|12128|12127.1|12108.9|12108|12129.2|12127.9|12108.3|12107.4|4818
1696266000000|2023-10-02 17:00:00|12108.8|12107.9|12113.9|12113|12127.8|12126.9|12108.4|12107.5|5206
1696269600000|2023-10-02 18:00:00|12113.8|12112.9|12106.2|12105.3|12121.9|12121|12104.1|12103.2|4888
1696273200000|2023-10-02 19:00:00|12106.4|12105.5|12093.1|12092.2|12106.8|12105.9|12092.5|12091.6|2369
1696276800000|2023-10-02 20:00:00|12092.6|12091.7|12089.4|12085|12095.3|12094|12087.2|12084.6|1528
1696280400000|2023-10-02 21:00:00|12092.3|12084.6|12092.2|12085.3|12099|12087.1|12091|12082.1|338
1696284000000|2023-10-02 22:00:00|12091.7|12085.3|12087.8|12086.3|12093|12091.5|12087.5|12084.6|1362
1696287600000|2023-10-02 23:00:00|12087.8|12086.3|12090.9|12089.4|12093.6|12092.1|12084.7|12083.6|1758
1696291200000|2023-10-03 00:00:00|12091|12089.5|12086.8|12085.9|12091.5|12090|12078.2|12077.3|3623
1696294800000|2023-10-03 01:00:00|12086.7|12085.8|12079.6|12078.1|12088.6|12087.1|12078.2|12077.1|4015
1696298400000|2023-10-03 02:00:00|12080|12078.5|12074.7|12073.8|12080.6|12079.4|12071.4|12070.5|3370
1696302000000|2023-10-03 03:00:00|12074.9|12074|12077.7|12076.8|12082.4|12081.2|12074|12073.1|2394
1696305600000|2023-10-03 04:00:00|12077.8|12076.9|12064.8|12063.9|12079.5|12078.3|12061.7|12060.2|1810
1696309200000|2023-10-03 05:00:00|12064.9|12064|12064|12063.1|12067.8|12066.8|12061.9|12060.7|2008
1696312800000|2023-10-03 06:00:00|12063.9|12063|12085.2|12084.3|12088.7|12087.3|12061.9|12061|3136
1696316400000|2023-10-03 07:00:00|12085.3|12084.4|12083.7|12082.8|12089.2|12088.3|12063.9|12062.9|4085
1696320000000|2023-10-03 08:00:00|12083.6|12082.7|12087.8|12086.9|12097.4|12096.5|12082.2|12081.3|3503
1696323600000|2023-10-03 09:00:00|12087.3|12086.4|12081.9|12081|12089.3|12088.4|12078.1|12077.2|3361
1696327200000|2023-10-03 10:00:00|12081.8|12080.9|12057.1|12056.2|12082|12081.1|12054.4|12053.5|2928
1696330800000|2023-10-03 11:00:00|12057|12056.1|12066.1|12065.2|12075.1|12074.2|12052.8|12051.9|3657
1696334400000|2023-10-03 12:00:00|12066.2|12065.3|12074.3|12073.4|12081.3|12080.4|12061.8|12060.9|5150
1696338000000|2023-10-03 13:00:00|12074.8|12073.9|12099|12095.9|12102.3|12101.4|12072.1|12071.2|6208
1696341600000|2023-10-03 14:00:00|12098.9|12095.7|12079.4|12078.5|12098.9|12095.7|12054.1|12052.6|13152
1696345200000|2023-10-03 15:00:00|12079.3|12078.4|12066.3|12065.4|12081|12080.1|12062.2|12060.7|6352
1696348800000|2023-10-03 16:00:00|12066.4|12065.5|12075.7|12074.8|12088.1|12087.2|12066.4|12065.5|4413
1696352400000|2023-10-03 17:00:00|12075.8|12074.9|12081.4|12080.5|12091.7|12090.2|12075.5|12074.6|3275
1696356000000|2023-10-03 18:00:00|12081.3|12080.4|12086.3|12085.4|12092|12091.1|12069.7|12068.8|3266
1696359600000|2023-10-03 19:00:00|12086.2|12085.3|12079.2|12077.7|12088.4|12087.5|12074.9|12074|2539
1696363200000|2023-10-03 20:00:00|12078.5|12077|12079.8|12073.6|12082.1|12081.2|12076.4|12073.2|1495
1696366800000|2023-10-03 21:00:00|12081.2|12070.3|12080.4|12072.3|12086|12075.9|12079|12067.1|202
1696370400000|2023-10-03 22:00:00|12080.5|12071.8|12074.5|12073|12081.2|12079.5|12074.4|12071.6|999
1696374000000|2023-10-03 23:00:00|12074.4|12072.9|12078.3|12076.8|12080.7|12079.2|12073.1|12071.6|970
1696377600000|2023-10-04 00:00:00|12078.1|12076.6|12081.4|12079.9|12084.8|12083.9|12075.2|12074|1726
1696381200000|2023-10-04 01:00:00|12081.2|12079.7|12069.8|12068.9|12082.1|12080.6|12063.7|12062.2|2750
1696384800000|2023-10-04 02:00:00|12069.9|12069|12068.9|12068|12072.2|12071.3|12063.3|12061.8|1805
1696388400000|2023-10-04 03:00:00|12069|12068.1|12063|12062.1|12072.9|12072|12060.9|12060|1450
1696392000000|2023-10-04 04:00:00|12063.1|12062.2|12082.2|12081.3|12082.3|12081.4|12061.8|12060.9|1437
1696395600000|2023-10-04 05:00:00|12082.5|12081.6|12076.1|12075.2|12084.5|12083.6|12075|12074.1|1405
1696399200000|2023-10-04 06:00:00|12076.3|12075.4|12054.9|12054|12078.6|12077.7|12053.8|12052.9|3070
1696402800000|2023-10-04 07:00:00|12054.4|12053.5|12084.4|12082.9|12085.9|12084.4|12037.7|12036.8|5059
1696406400000|2023-10-04 08:00:00|12084|12082.5|12114.6|12113.1|12116.7|12115.2|12082.3|12080.8|4281
1696410000000|2023-10-04 09:00:00|12114.7|12113.2|12128.2|12127.3|12138.7|12137.8|12113.2|12112.2|3730
1696413600000|2023-10-04 10:00:00|12128|12127.1|12123.8|12122.9|12139|12138.1|12122|12121.1|3276
1696417200000|2023-10-04 11:00:00|12123.9|12123|12120.1|12119.2|12141.7|12140.8|12119.5|12118.6|3838
1696420800000|2023-10-04 12:00:00|12120|12119.1|12170.6|12169.1|12177.4|12176.5|12118.1|12117.2|8706
1696424400000|2023-10-04 13:00:00|12170.5|12169|12152.7|12146.3|12174.1|12173.2|12145.9|12145|6250
1696428000000|2023-10-04 14:00:00|12151.5|12146.8|12115.7|12114.8|12155.9|12154.2|12106.9|12106|9214
1696431600000|2023-10-04 15:00:00|12115.6|12114.7|12155.1|12154.2|12157.6|12156.5|12110.2|12108.7|6080
1696435200000|2023-10-04 16:00:00|12155.2|12154.3|12152.6|12151.1|12166.9|12166|12148.5|12147.6|3991
1696438800000|2023-10-04 17:00:00|12152.4|12150.9|12136.6|12135.7|12153.4|12152|12133.7|12132.2|3209
1696442400000|2023-10-04 18:00:00|12136.8|12135.9|12138.6|12137.1|12144.2|12143.3|12131.2|12130.3|3206
1696446000000|2023-10-04 19:00:00|12139.1|12137.6|12151.2|12150.3|12157.2|12156.3|12136.1|12134.6|2300
1696449600000|2023-10-04 20:00:00|12151.4|12149.9|12137.9|12131.8|12152|12150.5|12137.1|12129.6|1381
1696453200000|2023-10-04 21:00:00|12143.8|12131.9|12142.2|12134.3|12157.5|12145.6|12140.1|12128.2|219
1696456800000|2023-10-04 22:00:00|12142.3|12133.9|12139|12137.5|12143.1|12140.1|12137.9|12132.1|1676
1696460400000|2023-10-04 23:00:00|12138.8|12137.3|12137.7|12136.2|12141|12139.5|12136.7|12135.5|727
1696464000000|2023-10-05 00:00:00|12137.6|12136.1|12151|12149.5|12152.5|12151.2|12131.5|12130.6|1874
1696467600000|2023-10-05 01:00:00|12150.9|12149.4|12162.6|12161.1|12162.7|12161.2|12150.2|12148.7|3048
1696471200000|2023-10-05 02:00:00|12162.8|12161.3|12158.5|12157|12163.5|12162|12155|12153.5|1813
1696474800000|2023-10-05 03:00:00|12158|12156.5|12160|12159.1|12163.9|12162.8|12155.6|12154.1|1813
1696478400000|2023-10-05 04:00:00|12159.9|12159|12156.9|12155.4|12163.9|12162.5|12155.8|12154.3|1699
1696482000000|2023-10-05 05:00:00|12156.8|12155.3|12155.5|12154|12162.5|12161.6|12154|12152.8|1616
1696485600000|2023-10-05 06:00:00|12156|12155.1|12139.6|12138.7|12158.6|12157.1|12136.6|12135.7|3175
1696489200000|2023-10-05 07:00:00|12139.5|12138.6|12131.7|12130.8|12145.3|12144.4|12131.2|12129.7|4398
1696492800000|2023-10-05 08:00:00|12131.6|12130.7|12123.4|12121.9|12141.5|12140|12116.4|12115.5|4003
1696496400000|2023-10-05 09:00:00|12123.3|12122.4|12123.7|12122.8|12135.8|12134.9|12119.5|12118.2|3336
1696500000000|2023-10-05 10:00:00|12124.1|12123.2|12139.7|12138.8|12143|12141.7|12122.1|12121.2|3208
1696503600000|2023-10-05 11:00:00|12139.6|12138.7|12149.7|12148.8|12153|12151.5|12127.8|12126.9|3529
1696507200000|2023-10-05 12:00:00|12149.6|12148.7|12131.5|12130.6|12156.6|12155.7|12108.2|12107|6887
1696510800000|2023-10-05 13:00:00|12131.6|12130.7|12153.7|12152.8|12160.9|12160|12126.5|12125.6|7716
1696514400000|2023-10-05 14:00:00|12153.5|12152.6|12160.4|12159.5|12161.8|12160.9|12139.7|12138.8|6805
1696518000000|2023-10-05 15:00:00|12160.5|12159.6|12169.3|12168.4|12174.7|12173.8|12152.6|12151.5|5828
1696521600000|2023-10-05 16:00:00|12169.2|12168.3|12180.3|12179.4|12188.3|12187.4|12166.7|12165.2|4367
1696525200000|2023-10-05 17:00:00|12180.4|12179.5|12182.7|12181.2|12183.8|12182.9|12170.2|12169.3|3062
1696528800000|2023-10-05 18:00:00|12182.6|12181.7|12194.6|12193.7|12196.1|12195.2|12182.6|12181.7|2945
1696532400000|2023-10-05 19:00:00|12194.5|12193.6|12194.8|12193.3|12196.7|12195.2|12190.7|12189.2|2128
1696536000000|2023-10-05 20:00:00|12194.6|12193.7|12194.1|12189.4|12196|12195.1|12190.5|12186.6|1228
1696539600000|2023-10-05 21:00:00|12195.1|12189.3|12196.3|12189.1|12199.6|12189.8|12194|12182.1|437
1696543200000|2023-10-05 22:00:00|12197.7|12187.6|12190.6|12189.1|12198.8|12192.2|12190|12187.2|719
1696546800000|2023-10-05 23:00:00|12190.5|12189|12188.1|12186.6|12191.9|12190.4|12187.8|12186.3|590
1696550400000|2023-10-06 00:00:00|12188.3|12186.8|12181.8|12180.3|12190.3|12188.9|12181.6|12180.1|2244
1696554000000|2023-10-06 01:00:00|12181.7|12180.2|12182.3|12181.4|12184.8|12183.9|12177.7|12176.7|2344
1696557600000|2023-10-06 02:00:00|12182.2|12181.3|12186.3|12184.8|12189.6|12188.7|12180|12179.1|1843
1696561200000|2023-10-06 03:00:00|12186.1|12184.6|12181.6|12180.1|12187.6|12186.7|12179.2|12177.7|2030
1696564800000|2023-10-06 04:00:00|12181.5|12180|12177.4|12176.5|12183.4|12182.5|12176.5|12175.6|1147
1696568400000|2023-10-06 05:00:00|12177.2|12176.3|12172.6|12171.1|12178.4|12177.5|12170.8|12169.5|1691
1696572000000|2023-10-06 06:00:00|12172.5|12171|12171.1|12169.6|12175.6|12174.7|12164.5|12163.6|3045
1696575600000|2023-10-06 07:00:00|12171|12169.5|12204.3|12203.4|12207.5|12206.6|12169.6|12168.7|4424
1696579200000|2023-10-06 08:00:00|12204.2|12203.3|12199.1|12198.2|12206.7|12205.7|12192.9|12192|4043
1696582800000|2023-10-06 09:00:00|12199.2|12198.3|12203.8|12202.9|12209.8|12208.7|12195|12194.1|3217
1696586400000|2023-10-06 10:00:00|12203.7|12202.8|12212.9|12212|12220.6|12219.1|12203.4|12202.5|3365
1696590000000|2023-10-06 11:00:00|12212.7|12211.8|12213|12211.5|12214.1|12213.2|12197.4|12195.9|3258
1696593600000|2023-10-06 12:00:00|12213.1|12211.6|12123.2|12122.3|12219.5|12216.7|12106.5|12105|11357
1696597200000|2023-10-06 13:00:00|12123.3|12122.4|12152.9|12152|12168.1|12167.2|12117.9|12116.4|11391
1696600800000|2023-10-06 14:00:00|12153|12152.1|12188.3|12187.4|12210.9|12210|12149.3|12147.8|10229
1696604400000|2023-10-06 15:00:00|12188.4|12187.5|12253.8|12252.3|12261.9|12261|12187.2|12186.3|8376
1696608000000|2023-10-06 16:00:00|12253.7|12252.2|12234.8|12233.3|12255.3|12253.8|12233.5|12232.4|5135
1696611600000|2023-10-06 17:00:00|12234.7|12233.2|12239.5|12238|12249.2|12247.7|12231.8|12230.3|3319
1696615200000|2023-10-06 18:00:00|12239.6|12238.1|12246.4|12245.5|12255.9|12255|12238.5|12237.3|2891
1696618800000|2023-10-06 19:00:00|12246.3|12245.4|12242.9|12241.4|12251.9|12250.4|12242.5|12241|2593
1696622400000|2023-10-06 20:00:00|12243|12241.5|12242.8|12230.9|12246.6|12241.6|12233.9|12230.5|1974
1696795200000|2023-10-08 20:00:00|12212.3|12195.3|12213.5|12197.5|12218|12201|12206.6|12194.4|69
1696798800000|2023-10-08 21:00:00|12213.8|12197.9|12205.7|12200.2|12213.8|12201|12202.6|12195.6|604
1696802400000|2023-10-08 22:00:00|12206.3|12199.1|12214.1|12212.6|12220.3|12214.3|12202.1|12198.4|3677
1696806000000|2023-10-08 23:00:00|12214.4|12212.3|12220.3|12218.8|12222.3|12220.8|12211.5|12210|1834
1696809600000|2023-10-09 00:00:00|12220.4|12218.9|12223.1|12222.2|12225.2|12224.3|12213.5|12212|2534
1696813200000|2023-10-09 01:00:00|12223.4|12222.5|12215.3|12214.4|12224.3|12223.4|12209.2|12207.7|2893
1696816800000|2023-10-09 02:00:00|12215.4|12214.5|12212.5|12211.6|12218.2|12216.7|12209.5|12208|1873
1696820400000|2023-10-09 03:00:00|12212.6|12211|12198.8|12197.9|12212.6|12211.1|12197.8|12196.9|1489
1696824000000|2023-10-09 04:00:00|12199.3|12198.4|12194.8|12193.3|12201.8|12200.3|12192.8|12191.4|1719
1696827600000|2023-10-09 05:00:00|12195.1|12193.6|12204|12202.5|12206.1|12204.6|12194.9|12193.4|2543
1696831200000|2023-10-09 06:00:00|12204.5|12203|12180.4|12179.5|12217.6|12216.7|12177.2|12175.7|4107
1696834800000|2023-10-09 07:00:00|12180.9|12180|12170.8|12169.9|12189.9|12189|12168.5|12167|5085
1696838400000|2023-10-09 08:00:00|12170.9|12170|12178.4|12177.5|12184.6|12183.1|12164.3|12163.4|3991
1696842000000|2023-10-09 09:00:00|12178.5|12177.6|12188.7|12187.8|12191.5|12190.6|12176.2|12175.3|3220
1696845600000|2023-10-09 10:00:00|12188.8|12187.9|12171.3|12170.4|12189.1|12188.2|12164.4|12163.5|2839
1696849200000|2023-10-09 11:00:00|12171.4|12170.5|12169.5|12168.6|12182.1|12181.2|12166.2|12165.3|2865
1696852800000|2023-10-09 12:00:00|12169.4|12168.5|12184.2|12183.3|12185.8|12184.9|12163.9|12162.4|4166
1696856400000|2023-10-09 13:00:00|12184.1|12183.2|12212|12211.1|12216.3|12215.4|12184.1|12183.2|6344
1696860000000|2023-10-09 14:00:00|12212.1|12211.2|12211.2|12210.3|12218|12217.1|12203.4|12202.5|5516
1696863600000|2023-10-09 15:00:00|12211.1|12210.2|12204|12203.1|12221|12220.1|12202.8|12201.9|3239
1696867200000|2023-10-09 16:00:00|12203.9|12203|12198|12197.1|12208|12207.1|12196.9|12195.7|2686
1696870800000|2023-10-09 17:00:00|12197.9|12197|12233.7|12232.2|12235|12233.5|12197.9|12197|3012
1696874400000|2023-10-09 18:00:00|12234|12232.5|12234.7|12233.8|12241.9|12241|12229.9|12229|2524
1696878000000|2023-10-09 19:00:00|12235|12233.5|12243.6|12242.1|12243.6|12242.1|12235|12233.5|2663
1696881600000|2023-10-09 20:00:00|12243.5|12242|12243.4|12235|12245.1|12243.6|12235.1|12233.5|1040
1696885200000|2023-10-09 21:00:00|12245.7|12233.8|12243.7|12233.7|12247|12235.1|12240.2|12228.3|431
1696888800000|2023-10-09 22:00:00|12244.3|12232.4|12240.5|12239|12244.8|12241.5|12238.5|12231.8|870
1696892400000|2023-10-09 23:00:00|12240.4|12238.9|12250.3|12248.8|12252.7|12251.2|12240.4|12238.9|1101
1696896000000|2023-10-10 00:00:00|12250.2|12248.7|12248.3|12246.8|12255.8|12254.4|12243.2|12241.7|3055
1696899600000|2023-10-10 01:00:00|12248.4|12246.9|12244.7|12243.8|12257.4|12256.5|12242.3|12241|3216
1696903200000|2023-10-10 02:00:00|12244.6|12243.7|12237.3|12236.4|12248.1|12247|12236.7|12235.2|2015
1696906800000|2023-10-10 03:00:00|12237.2|12236.3|12237.6|12236.7|12240.7|12239.7|12235.6|12234.7|1845
1696910400000|2023-10-10 04:00:00|12237.5|12236.6|12227.1|12226.2|12237.5|12236.6|12225.4|12223.9|1523
1696914000000|2023-10-10 05:00:00|12227|12226.1|12227.4|12226.5|12234.1|12232.6|12223.3|12222.4|1961
1696917600000|2023-10-10 06:00:00|12228|12227.1|12221.5|12220.6|12236.6|12235.7|12216.4|12215.5|5145
1696921200000|2023-10-10 07:00:00|12221.4|12220.5|12231.4|12230.5|12234.6|12233.7|12212.2|12211.3|5859
1696924800000|2023-10-10 08:00:00|12231.3|12230.4|12271.9|12270.4|12276.4|12274.9|12225.5|12224.6|6435
1696928400000|2023-10-10 09:00:00|12271.6|12270.7|12267.6|12266.7|12276.3|12275.4|12253.6|12250.3|5333
1696932000000|2023-10-10 10:00:00|12267.4|12266.5|12258|12257.1|12276|12275.1|12256|12254.5|3740
1696935600000|2023-10-10 11:00:00|12257.9|12257|12240.2|12239.3|12258|12257.1|12235.8|12234.6|4231
1696939200000|2023-10-10 12:00:00|12240.3|12239.4|12250|12249.1|12256.1|12255.2|12238|12237.1|6358
1696942800000|2023-10-10 13:00:00|12249.6|12248.7|12252.7|12251.2|12254.1|12253.2|12238.9|12238|6938
1696946400000|2023-10-10 14:00:00|12252.9|12251.4|12257.8|12256.9|12267.4|12265.9|12251|12250.1|6285
1696950000000|2023-10-10 15:00:00|12257.9|12257|12287.1|12286.2|12289.4|12288.2|12257.3|12256.4|5019
1696953600000|2023-10-10 16:00:00|12287.2|12286.3|12291.5|12290.6|12292.2|12291.1|12278.6|12277.7|3801
1696957200000|2023-10-10 17:00:00|12291.4|12290.5|12271.8|12270.3|12292|12291.1|12264.2|12263.3|4019
1696960800000|2023-10-10 18:00:00|12271.7|12270.2|12280.3|12279.4|12280.6|12279.7|12269|12267.7|3293
1696964400000|2023-10-10 19:00:00|12280.4|12279.5|12285.2|12283.7|12288.3|12286.8|12273.3|12272.4|2318
1696968000000|2023-10-10 20:00:00|12285.3|12283.8|12288.8|12283.6|12289.3|12287.8|12284.7|12283.2|1419
1696971600000|2023-10-10 21:00:00|12289|12277.2|12289.5|12279.4|12292.1|12283|12281.9|12270|2881
1696975200000|2023-10-10 22:00:00|12289.8|12279.5|12288.6|12287.1|12290.8|12287.1|12284.9|12278.8|586
1696978800000|2023-10-10 23:00:00|12288.7|12287.2|12289.8|12288.9|12295.2|12294.3|12287.5|12286|751
1696982400000|2023-10-11 00:00:00|12289.9|12289|12299.3|12298.4|12304.4|12303.5|12289.4|12288.5|2233
1696986000000|2023-10-11 01:00:00|12299|12298.1|12298.2|12297.3|12301.7|12300.8|12288|12287.1|2222
1696989600000|2023-10-11 02:00:00|12298.1|12297.2|12296.4|12295.5|12298.3|12297.4|12291|12290.1|1984
1696993200000|2023-10-11 03:00:00|12296.7|12295.8|12293.1|12292.2|12296.9|12296|12290.6|12289.5|1327
1696996800000|2023-10-11 04:00:00|12293.3|12292.4|12293.2|12292.3|12295.5|12294.6|12289.3|12288.4|1052
1697000400000|2023-10-11 05:00:00|12293.1|12292.2|12287.1|12286.2|12297.7|12296.8|12285.6|12284.7|1702
1697004000000|2023-10-11 06:00:00|12287.2|12286.3|12286.9|12286|12299.9|12299|12284.1|12283.2|3745
1697007600000|2023-10-11 07:00:00|12286.8|12285.9|12276.8|12275.9|12305.2|12304.1|12270.8|12269.9|6447
1697011200000|2023-10-11 08:00:00|12276.7|12275.8|12281.1|12280.2|12287.1|12286.2|12270.3|12269.4|5605
1697014800000|2023-10-11 09:00:00|12281.2|12280.3|12285.5|12284.6|12290.2|12289.3|12274|12272.8|4230
1697018400000|2023-10-11 10:00:00|12285.4|12284.5|12292.2|12291.3|12292.2|12291.3|12280.2|12279.3|3874
1697022000000|2023-10-11 11:00:00|12292.1|12291.2|12290.2|12289.3|12298.8|12297.9|12285.7|12284.8|4085
1697025600000|2023-10-11 12:00:00|12290.3|12289.4|12312.9|12312|12316.2|12315.3|12271|12266.4|8338
1697029200000|2023-10-11 13:00:00|12313|12312.1|12331.1|12330.2|12338|12337.1|12304.2|12303.3|8583
1697032800000|2023-10-11 14:00:00|12331.2|12330.3|12312.9|12312|12331.6|12330.7|12308.2|12307.3|7233
1697036400000|2023-10-11 15:00:00|12312.7|12311.8|12302.4|12301.5|12314.5|12313.6|12293.3|12292.4|4953
1697040000000|2023-10-11 16:00:00|12302.3|12301.4|12297.1|12296.2|12302.5|12301.6|12289|12288.1|3655
1697043600000|2023-10-11 17:00:00|12297|12296.1|12290|12284.8|12299.7|12298.8|12275.6|12274.7|3752
1697047200000|2023-10-11 18:00:00|12290.2|12284.7|12304.8|12303.9|12306.3|12305.4|12285.9|12284.5|4127
1697050800000|2023-10-11 19:00:00|12304.7|12303.8|12309.3|12308.4|12312.8|12311.5|12304.3|12303.4|2356
1697054400000|2023-10-11 20:00:00|12309.2|12308.3|12315.3|12310.6|12315.7|12314|12309.1|12308.2|1636
1697058000000|2023-10-11 21:00:00|12315.1|12310.5|12314.5|12309.1|12319.5|12310.7|12309.3|12297.4|163
1697061600000|2023-10-11 22:00:00|12314.6|12308.5|12313.9|12312.4|12316|12313.2|12310.7|12308.4|753
1697065200000|2023-10-11 23:00:00|12313.8|12312.3|12316|12314.5|12320.3|12318.8|12313.8|12312.3|727
1697068800000|2023-10-12 00:00:00|12315.9|12314.4|12313.7|12312.8|12319.2|12318.3|12311.2|12310.3|1847
1697072400000|2023-10-12 01:00:00|12313.8|12312.9|12317.9|12317|12323.5|12322.6|12312.6|12311.7|2129
1697076000000|2023-10-12 02:00:00|12317.8|12316.9|12315.6|12314.7|12320.9|12320|12311.5|12310.6|1762
1697079600000|2023-10-12 03:00:00|12315.5|12314.6|12319|12317.5|12319|12317.7|12312.9|12312|1590
1697083200000|2023-10-12 04:00:00|12318.7|12317.2|12319.6|12318.7|12320.9|12320|12316.5|12315.6|1299
1697086800000|2023-10-12 05:00:00|12319.5|12318.6|12324.4|12321.8|12327.8|12326.9|12318.3|12316.8|1750
1697090400000|2023-10-12 06:00:00|12326.1|12323.2|12324.1|12323.2|12332.3|12331.4|12316.6|12315.1|4096
1697094000000|2023-10-12 07:00:00|12324|12323.1|12295.9|12295|12324.3|12323.4|12294.6|12293.7|4344
1697097600000|2023-10-12 08:00:00|12295.8|12294.9|12296.5|12295.6|12309.5|12308.6|12293.5|12292.6|3779
1697101200000|2023-10-12 09:00:00|12296.7|12295.8|12299.8|12298.9|12303.4|12302.5|12294.9|12294|2939
1697104800000|2023-10-12 10:00:00|12299.9|12299|12294.8|12293.9|12305.2|12304.3|12293.7|12292.8|3078
1697108400000|2023-10-12 11:00:00|12294.7|12293.8|12313.4|12312.5|12313.6|12312.7|12294.1|12293.2|2846
1697112000000|2023-10-12 12:00:00|12313.3|12312.4|12263|12262.1|12319.2|12314.2|12252.3|12251.2|9722
1697115600000|2023-10-12 13:00:00|12263.1|12262.2|12233.3|12232.4|12270.7|12269.8|12227.9|12227|9361
1697119200000|2023-10-12 14:00:00|12233|12232.1|12214|12213.1|12251.5|12250.6|12212|12211.1|7184
1697122800000|2023-10-12 15:00:00|12213.9|12213|12212.1|12211.2|12222.6|12221.7|12202.6|12200.3|5356
1697126400000|2023-10-12 16:00:00|12212.3|12211.4|12201.7|12200.8|12224.6|12223.7|12199.5|12198.6|3563
1697130000000|2023-10-12 17:00:00|12201|12200.1|12185.8|12184.9|12202.7|12201.8|12180.9|12180|5387
1697133600000|2023-10-12 18:00:00|12185.9|12185|12173.7|12172.8|12188.7|12187.8|12173.1|12172.2|3386
1697137200000|2023-10-12 19:00:00|12173.8|12172.9|12176.1|12175.2|12181|12179.5|12172.3|12171.4|2439
1697140800000|2023-10-12 20:00:00|12176.2|12175.3|12178.2|12172.4|12178.6|12176.5|12173.6|12172.1|1331
1697144400000|2023-10-12 21:00:00|12183.6|12171.7|12184.5|12174.6|12189.2|12177.3|12177.6|12169.7|898
1697148000000|2023-10-12 22:00:00|12184.8|12174.5|12180.6|12179.1|12185.3|12179.3|12176.4|12172.9|824
1697151600000|2023-10-12 23:00:00|12180.5|12179|12183.4|12181.9|12185.3|12183.8|12179.2|12177.7|657
1697155200000|2023-10-13 00:00:00|12184|12182.5|12188.1|12187.2|12190.1|12189.2|12183.6|12182.4|1758
1697158800000|2023-10-13 01:00:00|12188.2|12187.3|12196.1|12195.2|12197.7|12196.8|12187.1|12185.9|1777
1697162400000|2023-10-13 02:00:00|12196|12195.1|12205.4|12203.9|12205.7|12204.7|12194.9|12194|1896
1697166000000|2023-10-13 03:00:00|12205.5|12204|12204|12203.1|12208.8|12207.7|12202.5|12201|1498
1697169600000|2023-10-13 04:00:00|12203.9|12203|12203.8|12202.9|12205.4|12204.5|12201.2|12200.3|1256
1697173200000|2023-10-13 05:00:00|12204.2|12202.7|12206|12205.1|12208.3|12207.4|12202.5|12201.4|1941
1697176800000|2023-10-13 06:00:00|12204.9|12204|12188.4|12186.9|12206.1|12205.2|12185.5|12184.6|3829
1697180400000|2023-10-13 07:00:00|12188.3|12186.8|12211.7|12210.8|12226|12225.1|12187.1|12186.2|5197
1697184000000|2023-10-13 08:00:00|12211.6|12210.7|12214.3|12213.4|12220.2|12219.3|12207.6|12206.7|4516
1697187600000|2023-10-13 09:00:00|12214.4|12213.5|12191.5|12190.6|12214.7|12213.8|12187.6|12186.7|4323
1697191200000|2023-10-13 10:00:00|12192.6|12191.7|12167.8|12166.9|12194.6|12193.7|12167.8|12166.9|4125
1697194800000|2023-10-13 11:00:00|12167.7|12166.8|12185.1|12184.2|12189.2|12188.1|12160.7|12159.4|4587
1697198400000|2023-10-13 12:00:00|12185.3|12184.4|12189.2|12188.3|12201.9|12201|12175.2|12174.3|7065
1697202000000|2023-10-13 13:00:00|12189.1|12188.2|12173.3|12170|12194.4|12193.5|12163.4|12162.5|6866
1697205600000|2023-10-13 14:00:00|12172.9|12165.9|12141.1|12140.2|12172.9|12171.7|12134.9|12134|8814
1697209200000|2023-10-13 15:00:00|12141.2|12140.3|12137.2|12135.7|12144.2|12143.3|12131.9|12131|4882
1697212800000|2023-10-13 16:00:00|12137.3|12135.8|12137.2|12136.3|12146.9|12146|12134.7|12133.8|3816
1697216400000|2023-10-13 17:00:00|12137.6|12136.7|12132.9|12132|12138|12137.1|12123.1|12122.2|3106
1697220000000|2023-10-13 18:00:00|12132.8|12131.9|12135.9|12135|12142.5|12141.4|12131.9|12131|2957
1697223600000|2023-10-13 19:00:00|12136.2|12135.3|12141|12139.5|12142.5|12141|12135.3|12134.4|2783
1697227200000|2023-10-13 20:00:00|12141.2|12139.7|12149.7|12138|12153|12141.5|12134.6|12133.1|2354
1697400000000|2023-10-15 20:00:00|12148.8|12127.8|12151.2|12129.3|12153.7|12132.8|12140|12119.7|65
1697403600000|2023-10-15 21:00:00|12148.9|12127|12154|12142.1|12161.3|12149.4|12142.5|12127|907
1697407200000|2023-10-15 22:00:00|12154.1|12142.2|12151.1|12149.6|12159.1|12156.1|12145.8|12140.3|1989
1697410800000|2023-10-15 23:00:00|12151|12149.5|12155.2|12154.3|12155.3|12154.4|12148.7|12147.2|1301
1697414400000|2023-10-16 00:00:00|12155.5|12154.6|12147.3|12146.4|12157.8|12156.9|12145.5|12144.6|2372
1697418000000|2023-10-16 01:00:00|12147.4|12146.5|12154|12152.5|12157.1|12155.7|12147.3|12146.4|2253
1697421600000|2023-10-16 02:00:00|12154.1|12152.6|12156.7|12155.8|12159.4|12158.5|12151.5|12150.3|1397
1697425200000|2023-10-16 03:00:00|12156.8|12155.9|12156.5|12155.6|12157.8|12156.9|12150.7|12149.8|1162
1697428800000|2023-10-16 04:00:00|12156.6|12155.7|12160.6|12159.7|12162.3|12161.4|12155.2|12154.3|1235
1697432400000|2023-10-16 05:00:00|12160.7|12159.8|12166.8|12165.3|12166.9|12165.5|12158.4|12156.9|2060
1697436000000|2023-10-16 06:00:00|12166.9|12165.4|12169.5|12168.6|12172.3|12171.4|12163.4|12162.5|4271
1697439600000|2023-10-16 07:00:00|12169.6|12168.7|12175.7|12174.8|12178.7|12177.7|12162.7|12161.8|5503
1697443200000|2023-10-16 08:00:00|12175.6|12174.7|12160|12159.1|12177.3|12176.4|12152.3|12151.4|4665
1697446800000|2023-10-16 09:00:00|12160.1|12159.2|12146.7|12145.8|12167.2|12166.3|12146.1|12145.2|3901
1697450400000|2023-10-16 10:00:00|12146.5|12145.6|12152.1|12151.2|12157.4|12156.5|12143.2|12142.3|3213
1697454000000|2023-10-16 11:00:00|12151.8|12150.9|12179.2|12178.3|12181.3|12180.4|12147.1|12146.2|3427
1697457600000|2023-10-16 12:00:00|12179.3|12178.4|12176.8|12175.9|12184.9|12184|12165.8|12164.9|5830
1697461200000|2023-10-16 13:00:00|12177|12176.1|12161.5|12160.6|12183.2|12182.3|12159.3|12158.4|5960
1697464800000|2023-10-16 14:00:00|12161.6|12160.7|12189.3|12188.4|12193.8|12192.9|12153.9|12153|5840
1697468400000|2023-10-16 15:00:00|12189.4|12188.5|12197.1|12195.6|12200.6|12199.2|12188|12187.1|3985
1697472000000|2023-10-16 16:00:00|12197.2|12195.7|12200.3|12199.4|12205.8|12204.3|12191|12190|2583
1697475600000|2023-10-16 17:00:00|12200.2|12199.3|12215.4|12213.9|12215.8|12214.9|12199.1|12198.2|2564
1697479200000|2023-10-16 18:00:00|12215.1|12214.2|12213.4|12212.5|12217.3|12216.4|12210.9|12209.4|1939
1697482800000|2023-10-16 19:00:00|12213.3|12212.4|12217.8|12216.9|12220.3|12219.1|12209.9|12209|1935
1697486400000|2023-10-16 20:00:00|12218.2|12216.7|12219.4|12209.5|12219.8|12217.8|12215.2|12207.7|1328
1697490000000|2023-10-16 21:00:00|12219.8|12209.7|12219.3|12209.4|12222.2|12212.1|12211.6|12199.7|515
1697493600000|2023-10-16 22:00:00|12218.4|12210.1|12213.2|12211.7|12219.9|12215.6|12212.8|12209.8|958
1697497200000|2023-10-16 23:00:00|12213.1|12211.6|12212.4|12210.9|12214.7|12213.3|12211.1|12209.6|548
1697500800000|2023-10-17 00:00:00|12212.3|12210.8|12209.9|12208.4|12216.7|12215.2|12208.8|12207.3|1565
1697504400000|2023-10-17 01:00:00|12209.8|12208.3|12203|12201.5|12210.2|12208.7|12199.7|12198.2|1833
1697508000000|2023-10-17 02:00:00|12203.1|12201.6|12199.6|12198.1|12203.2|12201.7|12194|12192.5|1832
1697511600000|2023-10-17 03:00:00|12199.8|12198.3|12203.7|12202.2|12207.2|12205.7|12198.9|12197.8|1466
1697515200000|2023-10-17 04:00:00|12203.6|12202.1|12197.5|12196|12203.7|12202.2|12196.1|12194.6|1255
1697518800000|2023-10-17 05:00:00|12197.7|12196.2|12195.2|12193.7|12201.6|12200.1|12192.9|12191.9|1712
1697522400000|2023-10-17 06:00:00|12195|12193.5|12170|12169.1|12197.9|12194.9|12166.1|12164.6|3798
1697526000000|2023-10-17 07:00:00|12169.9|12169|12176.9|12175.4|12185.5|12184|12165|12164.1|4794
1697529600000|2023-10-17 08:00:00|12176.5|12175|12155.7|12154.2|12176.5|12175.6|12150.2|12149.3|4299
1697533200000|2023-10-17 09:00:00|12155.8|12154.3|12166.2|12165.3|12168.6|12167.4|12151.9|12150.6|3811
1697536800000|2023-10-17 10:00:00|12166.3|12165.4|12158.2|12157.3|12174.7|12173.2|12150.7|12149.8|4241
1697540400000|2023-10-17 11:00:00|12158.1|12157.2|12185|12184.1|12191.5|12190.6|12157.9|12157|3729
1697544000000|2023-10-17 12:00:00|12184.9|12184|12141.5|12140.6|12187.4|12186.5|12133.9|12132.4|7420
1697547600000|2023-10-17 13:00:00|12141.3|12140.4|12149.7|12148.2|12161.4|12159.9|12137.2|12136.1|7709
1697551200000|2023-10-17 14:00:00|12149.5|12148|12182.1|12181.2|12195.4|12194.5|12148.1|12146.6|7153
1697554800000|2023-10-17 15:00:00|12182.2|12181.3|12204.1|12203.2|12204.2|12203.3|12180.7|12179.4|4940
1697558400000|2023-10-17 16:00:00|12204|12203.1|12192.1|12191.2|12212.6|12211.7|12192.1|12190.7|3889
1697562000000|2023-10-17 17:00:00|12192.2|12191.3|12173.1|12172.2|12193.9|12193|12171.5|12170.4|2779
1697565600000|2023-10-17 18:00:00|12173|12172.1|12175.4|12173.9|12182.5|12181.6|12171.9|12170.5|2717
1697569200000|2023-10-17 19:00:00|12175.5|12174|12185.3|12184.4|12189.1|12187.9|12175.4|12173.9|2465
1697572800000|2023-10-17 20:00:00|12185.4|12183.9|12185.7|12181|12186.7|12184.4|12179.9|12178.7|1353
1697576400000|2023-10-17 21:00:00|12185.5|12180.8|12189.5|12181|12198|12186.1|12185.5|12176.1|780
1697580000000|2023-10-17 22:00:00|12189.6|12180.7|12181.3|12179.8|12190|12183.2|12176.9|12175.4|935
1697583600000|2023-10-17 23:00:00|12181.2|12179.7|12179|12177.5|12181.9|12180.4|12177.6|12176.1|887
1697587200000|2023-10-18 00:00:00|12179.1|12177.6|12163.2|12162.3|12180.7|12179.2|12159.4|12157.9|1659
1697590800000|2023-10-18 01:00:00|12163.1|12162.2|12166.4|12164.9|12169.4|12167.9|12159.8|12158.3|2169
1697594400000|2023-10-18 02:00:00|12166.7|12165.2|12176.6|12175.1|12180.3|12178.8|12166.7|12165.2|2240
1697598000000|2023-10-18 03:00:00|12176.5|12175|12176.6|12175.1|12180.3|12179.4|12172.2|12170.8|1464
1697601600000|2023-10-18 04:00:00|12176.5|12175|12181.6|12180.1|12184.9|12183.4|12175.4|12173.9|1529
1697605200000|2023-10-18 05:00:00|12181.4|12179.9|12187.2|12180.5|12189.7|12188.2|12180.4|12177.8|2391
1697608800000|2023-10-18 06:00:00|12187.1|12179.9|12194.4|12192.9|12212|12210.7|12187|12177.4|5220
1697612400000|2023-10-18 07:00:00|12194.5|12193|12190.2|12189.3|12207.4|12206.5|12189.8|12188.9|4721
1697616000000|2023-10-18 08:00:00|12190.1|12189.2|12200.2|12198.7|12205.2|12203.8|12178.2|12177.3|4236
1697619600000|2023-10-18 09:00:00|12200.1|12198.6|12197.1|12196.2|12210.9|12210|12192.3|12190.8|4238
1697623200000|2023-10-18 10:00:00|12197|12196.1|12182|12181.1|12199.2|12198.3|12176.6|12175.7|3985
1697626800000|2023-10-18 11:00:00|12181.8|12180.9|12189.4|12188.5|12199.1|12197.9|12177.1|12176.2|3679
1697630400000|2023-10-18 12:00:00|12189.5|12188.6|12177.1|12175.6|12206.9|12206|12172|12171.1|5435
1697634000000|2023-10-18 13:00:00|12177.3|12175.8|12167.4|12166.5|12187.2|12185.7|12165.1|12163.6|6251
1697637600000|2023-10-18 14:00:00|12167.3|12166.4|12146.8|12145.9|12177.4|12175.9|12139.4|12138|7322
1697641200000|2023-10-18 15:00:00|12146.7|12145.8|12148.9|12148|12154.4|12153.5|12141.9|12141|5553
1697644800000|2023-10-18 16:00:00|12149|12148.1|12153.3|12152.4|12153.8|12152.9|12138.4|12137.4|4410
1697648400000|2023-10-18 17:00:00|12153.6|12152.7|12167|12165.5|12176.9|12176|12151.3|12150.2|5308
1697652000000|2023-10-18 18:00:00|12167.1|12165.6|12144.3|12143.4|12169.9|12169|12144|12142.9|3388
1697655600000|2023-10-18 19:00:00|12144.7|12143.8|12140.6|12139.7|12145.8|12144.5|12137.7|12136.8|2815
1697659200000|2023-10-18 20:00:00|12141.2|12140.3|12142.4|12138.2|12143.3|12141.8|12138.8|12137.6|1605
1697662800000|2023-10-18 21:00:00|12142.6|12138.4|12145.2|12138.8|12150.4|12139.1|12142.2|12136.8|542
1697666400000|2023-10-18 22:00:00|12145.3|12138.7|12142.5|12141|12147.1|12145.6|12142.1|12137.7|664
1697670000000|2023-10-18 23:00:00|12142.6|12141.1|12142|12140.5|12144.8|12143.3|12141.8|12140.3|980
1697673600000|2023-10-19 00:00:00|12142.1|12140.6|12142.4|12140.9|12146.6|12145.1|12137.1|12135.6|2196
1697677200000|2023-10-19 01:00:00|12142.5|12141|12135.8|12134.3|12145.9|12144.4|12132.8|12131.3|2782
1697680800000|2023-10-19 02:00:00|12135.7|12134.2|12133.5|12132|12139.1|12137.8|12132.7|12131.2|1879
1697684400000|2023-10-19 03:00:00|12133.6|12132.1|12128.1|12127.2|12136.8|12135.3|12127.4|12126.1|1417
1697688000000|2023-10-19 04:00:00|12128|12127.1|12126.5|12125|12131|12129.5|12124.4|12123.3|1492
1697691600000|2023-10-19 05:00:00|12126.6|12125.1|12119.7|12118.2|12127.5|12126.6|12119.5|12118.2|1486
1697695200000|2023-10-19 06:00:00|12119.6|12118.1|12134.1|12132.6|12138.8|12137.9|12111.7|12110.8|3707
1697698800000|2023-10-19 07:00:00|12134.4|12132.9|12118.8|12117.3|12145.5|12144.6|12117.8|12116.9|5383
1697702400000|2023-10-19 08:00:00|12118.6|12117.1|12107.2|12106.3|12125.3|12124.1|12102.8|12101.3|4652
1697706000000|2023-10-19 09:00:00|12107.1|12106.2|12106.4|12105.5|12108.3|12107.4|12090.8|12089.3|3885
1697709600000|2023-10-19 10:00:00|12106.3|12105.4|12121.1|12120.2|12122.7|12121.8|12104.5|12103.2|3319
1697713200000|2023-10-19 11:00:00|12121.2|12120.3|12121.6|12120.7|12127.1|12125.6|12118|12117.1|3344
1697716800000|2023-10-19 12:00:00|12121.5|12120.6|12141.9|12141|12145.2|12144.3|12119.6|12118.7|6195
1697720400000|2023-10-19 13:00:00|12142|12141.1|12147.1|12143.9|12162.7|12161.8|12137.7|12136.7|6495
1697724000000|2023-10-19 14:00:00|12147|12143.8|12143.8|12142.9|12154.8|12153.7|12140.7|12139.8|6621
1697727600000|2023-10-19 15:00:00|12143.7|12142.8|12143.8|12142.3|12150.7|12149.8|12140.1|12139.2|4972
1697731200000|2023-10-19 16:00:00|12143.7|12142.2|12175.1|12173.6|12192.6|12191.1|12126.5|12125|14275
1697734800000|2023-10-19 17:00:00|12175|12173.5|12167.1|12166.2|12183.9|12182.4|12149|12147.5|8602
1697738400000|2023-10-19 18:00:00|12167|12166.1|12142.7|12141.2|12177|12175.5|12139.5|12138|5208
1697742000000|2023-10-19 19:00:00|12142.8|12141.3|12150|12148.5|12154.1|12152.7|12142.2|12140.7|4097
1697745600000|2023-10-19 20:00:00|12149.6|12148.1|12146.3|12141.5|12150.1|12148.8|12138.9|12137.4|1681
1697749200000|2023-10-19 21:00:00|12146.1|12140.2|12146.8|12139.9|12151.8|12142.9|12145|12136.3|481
1697752800000|2023-10-19 22:00:00|12146.9|12140.1|12140.9|12139.4|12146.9|12144|12140.2|12138.7|797
1697756400000|2023-10-19 23:00:00|12139|12137.5|12136.2|12134.7|12142.3|12140.8|12134.3|12132.8|1058
1697760000000|2023-10-20 00:00:00|12136.1|12134.6|12126.5|12125|12138.4|12136.9|12123.1|12121.6|2137
1697763600000|2023-10-20 01:00:00|12126.6|12125.1|12126.6|12125.7|12129.1|12127.6|12118.8|12117.3|2686
1697767200000|2023-10-20 02:00:00|12126.5|12125.6|12142.5|12141|12143.7|12142.2|12125|12124.1|1982
1697770800000|2023-10-20 03:00:00|12142.4|12140.9|12138.3|12136.8|12145.4|12143.9|12137|12135.5|1643
1697774400000|2023-10-20 04:00:00|12138.5|12137|12134.9|12134|12138.6|12137.1|12131.6|12130.5|1237
1697778000000|2023-10-20 05:00:00|12134.8|12133.9|12130.3|12124.1|12139.2|12137.8|12124.3|12122.8|1714
1697781600000|2023-10-20 06:00:00|12129.7|12124.8|12110.7|12109.2|12131.5|12125.3|12093.8|12092.3|4940
1697785200000|2023-10-20 07:00:00|12110.6|12109.1|12104.4|12102.9|12118.2|12116.9|12104.1|12102.6|5338
1697788800000|2023-10-20 08:00:00|12104.5|12103|12124.3|12123.4|12127.7|12126.2|12097.4|12096.3|4737
1697792400000|2023-10-20 09:00:00|12124.1|12123.2|12126.7|12125.8|12130.1|12128.6|12114.2|12113.3|4056
1697796000000|2023-10-20 10:00:00|12126.6|12125.7|12123.3|12122.4|12133.2|12132|12119.5|12118.2|3070
1697799600000|2023-10-20 11:00:00|12123|12122.1|12141.5|12140|12145.9|12145|12122.6|12121.7|3240
1697803200000|2023-10-20 12:00:00|12141.1|12140.2|12141.2|12139.7|12150.2|12148.8|12120.9|12119.4|5557
1697806800000|2023-10-20 13:00:00|12141.1|12139.6|12145.5|12144.6|12161.9|12160.4|12138.2|12136.7|7251
1697810400000|2023-10-20 14:00:00|12145.4|12144.5|12148.4|12147.5|12158.9|12157.9|12131.8|12130.9|6520
1697814000000|2023-10-20 15:00:00|12148.5|12147.6|12150.9|12150|12160.3|12159.4|12146.6|12145.7|4490
1697817600000|2023-10-20 16:00:00|12151|12150.1|12154.9|12153.4|12155.7|12154.5|12135.7|12134.8|3815
1697821200000|2023-10-20 17:00:00|12155|12153.5|12162|12161.1|12171.2|12169.7|12153.8|12152.9|4455
1697824800000|2023-10-20 18:00:00|12161.9|12161|12157.7|12156.8|12162.9|12161.8|12149.8|12148.9|3309
1697828400000|2023-10-20 19:00:00|12157.8|12156.9|12161.1|12160.2|12162.5|12161.1|12153.5|12152.4|2653
1697832000000|2023-10-20 20:00:00|12161|12160.1|12165.6|12163.2|12166.8|12165.3|12160.1|12158.9|2737
1698004800000|2023-10-22 20:00:00|12167.4|12151.5|12168.3|12147.8|12171.7|12151.5|12166.9|12145.9|37
1698008400000|2023-10-22 21:00:00|12170.2|12148.3|12166.4|12156.3|12170.2|12158|12163.2|12146.4|482
1698012000000|2023-10-22 22:00:00|12166.7|12154.5|12162|12160.5|12169.4|12160.7|12159.1|12154.5|1365
1698015600000|2023-10-22 23:00:00|12161.7|12160.2|12164.2|12162.7|12167.2|12165.7|12161.3|12159.8|1124
1698019200000|2023-10-23 00:00:00|12164.1|12162.6|12163.2|12161.7|12164.9|12163.4|12156|12154.5|1767
1698022800000|2023-10-23 01:00:00|12163.1|12161.6|12160|12158.5|12163.2|12161.7|12157|12155.5|1748
1698026400000|2023-10-23 02:00:00|12159.9|12158.4|12151|12149.5|12160.9|12159.4|12150.7|12149.2|1210
1698030000000|2023-10-23 03:00:00|12151.1|12149.6|12148.8|12147.3|12156.8|12155.3|12148.7|12147.2|1142
1698033600000|2023-10-23 04:00:00|12148.4|12146.9|12150|12149.1|12151.2|12149.7|12145.1|12143.6|1032
1698037200000|2023-10-23 05:00:00|12149.9|12149|12150|12148.5|12155.1|12153.6|12148.9|12147.4|1594
1698040800000|2023-10-23 06:00:00|12150.1|12148.6|12158.7|12157.2|12167.4|12165.9|12146.1|12145.2|3125
1698044400000|2023-10-23 07:00:00|12158.6|12157.1|12168.8|12167.9|12172.1|12170.8|12148.6|12147.7|5005
1698048000000|2023-10-23 08:00:00|12169.2|12168.3|12162.8|12161.3|12185.5|12184.6|12160.3|12159|4440
1698051600000|2023-10-23 09:00:00|12162.7|12161.2|12149.7|12148.2|12173.1|12171.6|12144.3|12142.8|4070
1698055200000|2023-10-23 10:00:00|12149.4|12147.9|12155.7|12154.8|12158.8|12157.5|12144.9|12143.9|3502
1698058800000|2023-10-23 11:00:00|12155.6|12154.7|12170.4|12169.5|12174.9|12174|12152.7|12151.8|3252
1698062400000|2023-10-23 12:00:00|12170.5|12169.6|12164.8|12163.9|12183.9|12182.4|12157.9|12156.4|4519
1698066000000|2023-10-23 13:00:00|12164.9|12164|12173.6|12172.7|12174.5|12173.6|12151|12149.7|5483
1698069600000|2023-10-23 14:00:00|12173.7|12172.8|12208.4|12207.5|12215.1|12214|12172.6|12171.4|6802
1698073200000|2023-10-23 15:00:00|12208.6|12207.1|12232.9|12231.4|12237.8|12236.3|12206.8|12205.3|4553
1698076800000|2023-10-23 16:00:00|12233|12231.5|12234.7|12233.2|12234.7|12233.4|12221.1|12219.8|3445
1698080400000|2023-10-23 17:00:00|12234.6|12233.1|12246.6|12245.7|12254.1|12252.9|12228.7|12227.2|3105
1698084000000|2023-10-23 18:00:00|12246.5|12245.6|12255.8|12254.3|12259.4|12258.1|12244.9|12243.6|2727
1698087600000|2023-10-23 19:00:00|12255.7|12254.2|12245.4|12243.9|12256|12254.5|12238.2|12236.7|2868
1698091200000|2023-10-23 20:00:00|12245.5|12244|12251.4|12246.9|12252|12248.4|12244.6|12243.1|1371
1698094800000|2023-10-23 21:00:00|12251.7|12246.4|12248.8|12241.3|12252.5|12246.4|12237.8|12225.9|611
1698098400000|2023-10-23 22:00:00|12248.9|12241.1|12249.6|12248.1|12254.5|12253|12248.8|12241.1|778
1698102000000|2023-10-23 23:00:00|12249.5|12248|12249.9|12248.4|12251|12250|12247.4|12245.9|786
1698105600000|2023-10-24 00:00:00|12250|12248.5|12255.8|12254.9|12257.8|12256.3|12247.9|12246.4|1620
1698109200000|2023-10-24 01:00:00|12255.9|12255|12253.7|12252.2|12263.8|12262.3|12249.5|12248|2801
1698112800000|2023-10-24 02:00:00|12253.8|12252.3|12266.2|12264.7|12274.9|12273.4|12251.8|12250.3|2527
1698116400000|2023-10-24 03:00:00|12266.3|12264.8|12266.5|12265|12267.7|12266.5|12263.2|12261.7|1529
1698120000000|2023-10-24 04:00:00|12266.4|12264.9|12266.1|12264.6|12267.8|12266.3|12263.5|12262|1245
1698123600000|2023-10-24 05:00:00|12266.2|12264.7|12272.9|12271.4|12273.3|12271.5|12263.8|12262.3|1822
1698127200000|2023-10-24 06:00:00|12273|12270.8|12285.2|12284.3|12286.1|12284.6|12263.5|12261.5|4051
1698130800000|2023-10-24 07:00:00|12285.4|12284.5|12263.4|12261.9|12289.6|12288.2|12259.3|12257.8|5482
1698134400000|2023-10-24 08:00:00|12263.3|12261.8|12264.3|12263.4|12266.4|12265.5|12244.3|12242.8|4973
1698138000000|2023-10-24 09:00:00|12263.8|12262.9|12241.2|12240.3|12264.3|12262.9|12240.9|12239.8|3438
1698141600000|2023-10-24 10:00:00|12241.1|12240.2|12212.1|12211.2|12246|12245.1|12211.1|12210.2|3738
1698145200000|2023-10-24 11:00:00|12212.2|12211.3|12219.7|12218.8|12234.2|12233.2|12211|12210.1|3795
1698148800000|2023-10-24 12:00:00|12219.6|12218.7|12204.4|12202.9|12222.3|12221.3|12198.5|12197|4829
1698152400000|2023-10-24 13:00:00|12204.3|12202.8|12187.9|12186.4|12208.1|12206.6|12172.9|12171.9|6880
1698156000000|2023-10-24 14:00:00|12188.5|12187|12178.5|12177.6|12192.8|12191.8|12167.2|12165.7|7319
1698159600000|2023-10-24 15:00:00|12178.3|12177.4|12168.9|12167.4|12178.7|12177.8|12159.1|12158.2|5166
1698163200000|2023-10-24 16:00:00|12169|12167.5|12159|12158.1|12173.5|12172|12153.8|12152.9|3207
1698166800000|2023-10-24 17:00:00|12158.8|12157.9|12163|12162.1|12168.6|12167.3|12158.6|12157.7|3240
1698170400000|2023-10-24 18:00:00|12162.8|12161.9|12161.7|12160.8|12165.2|12164.3|12156.3|12155.4|2026
1698174000000|2023-10-24 19:00:00|12161.8|12160.9|12163.5|12162.6|12166.2|12164.7|12159.6|12158.1|2104
1698177600000|2023-10-24 20:00:00|12163.8|12162.9|12162.4|12158|12166.7|12165.3|12158.8|12156|1870
1698181200000|2023-10-24 21:00:00|12167.9|12157.1|12164.6|12158.5|12173.8|12161.9|12164.5|12155.8|352
1698184800000|2023-10-24 22:00:00|12164.5|12158.6|12162|12160.5|12164.8|12160.7|12157.2|12155.3|1105
1698188400000|2023-10-24 23:00:00|12161.9|12160.4|12163.1|12161.6|12163.1|12161.6|12159.7|12158.2|761
1698192000000|2023-10-25 00:00:00|12163.3|12161.8|12166.9|12165.4|12169.8|12168.3|12161.6|12160.1|2429
1698195600000|2023-10-25 01:00:00|12167|12165.5|12170.2|12168.7|12173.1|12171.6|12164.7|12163.2|2047
1698199200000|2023-10-25 02:00:00|12170.1|12168.6|12173.6|12172.1|12175.2|12173.7|12168.7|12167.4|1554
1698202800000|2023-10-25 03:00:00|12174.1|12172.6|12171.8|12170.9|12176.2|12174.7|12171.5|12170.3|1318
1698206400000|2023-10-25 04:00:00|12171.9|12171|12175.7|12174.8|12176.1|12174.9|12171.7|12170.6|978
1698210000000|2023-10-25 05:00:00|12175.6|12174.7|12170.2|12168.7|12176.8|12175.3|12166.1|12165.2|1624
1698213600000|2023-10-25 06:00:00|12169.7|12168.8|12162.2|12160.7|12172.3|12170.8|12160.5|12159|3124
1698217200000|2023-10-25 07:00:00|12162.1|12160.6|12142.3|12140.8|12167|12166|12138|12137.1|3858
1698220800000|2023-10-25 08:00:00|12142.2|12140.7|12139.2|12137.7|12151.7|12150.2|12134.2|12132.8|4079
1698224400000|2023-10-25 09:00:00|12139.1|12137.6|12120.3|12118.8|12139.6|12138.3|12114.3|12113.4|3707
1698228000000|2023-10-25 10:00:00|12120.5|12119|12123.7|12122.8|12127|12125.5|12114.9|12114|2644
1698231600000|2023-10-25 11:00:00|12123.3|12122.2|12118.7|12117.8|12133.5|12132.3|12115.1|12114.1|2742
1698235200000|2023-10-25 12:00:00|12118.9|12118|12131.1|12130.2|12137.5|12136.6|12117|12115.5|3833
1698238800000|2023-10-25 13:00:00|12131.6|12130.7|12135.3|12132.9|12140.1|12139|12123.3|12121.8|5558
1698242400000|2023-10-25 14:00:00|12135.2|12132.6|12142.4|12141.5|12156.8|12155.8|12126.4|12124.9|7695
1698246000000|2023-10-25 15:00:00|12142.5|12141.6|12138.3|12137.4|12153.4|12152.5|12138.1|12136.7|5849
1698249600000|2023-10-25 16:00:00|12138.4|12137.5|12128.2|12126.7|12141|12139.5|12123|12121.5|3401
1698253200000|2023-10-25 17:00:00|12128.1|12126.6|12121.5|12120.6|12131.1|12129.6|12114.3|12113.4|4633
1698256800000|2023-10-25 18:00:00|12121.4|12120.5|12116.5|12115.6|12124.6|12123.3|12114.7|12113.3|3052
1698260400000|2023-10-25 19:00:00|12116.6|12115.7|12113|12111.5|12120.7|12119.2|12112.8|12111.3|2433
1698264000000|2023-10-25 20:00:00|12113.5|12112|12114.9|12108.3|12115.4|12113.9|12108|12105.1|1859
1698267600000|2023-10-25 21:00:00|12116.6|12106.9|12112.1|12107.2|12121.4|12109.5|12112|12105.5|521
1698271200000|2023-10-25 22:00:00|12113|12107.4|12104|12102.5|12113.3|12107.6|12102.3|12100.8|1201
1698274800000|2023-10-25 23:00:00|12103.9|12102.4|12103|12101.5|12104.1|12102.6|12095.8|12094.3|1165
1698278400000|2023-10-26 00:00:00|12103.3|12101.8|12091.4|12089.9|12105.3|12104.4|12088.7|12087.2|2069
1698282000000|2023-10-26 01:00:00|12091.7|12090.2|12094.8|12093.3|12100.2|12098.7|12088.3|12086.8|2211
1698285600000|2023-10-26 02:00:00|12094.9|12093.4|12083.7|12082.2|12095.3|12093.8|12080.5|12079|2087
1698289200000|2023-10-26 03:00:00|12083.5|12082|12081.5|12080|12085.4|12083.9|12077.4|12076.2|1565
1698292800000|2023-10-26 04:00:00|12081.6|12080.1|12080.6|12079.1|12084.2|12082.7|12080.1|12078.6|1221
1698296400000|2023-10-26 05:00:00|12080.5|12079|12080.4|12078.9|12088.8|12087.3|12077|12075.7|1871
1698300000000|2023-10-26 06:00:00|12080.3|12078.8|12076.7|12075.8|12088.2|12086.7|12070.4|12068.9|4428
1698303600000|2023-10-26 07:00:00|12076.8|12075.9|12089.9|12089|12094.1|12092.7|12075.6|12074.7|4308
1698307200000|2023-10-26 08:00:00|12089.8|12088.9|12079.8|12078.9|12096.9|12095.8|12078.5|12077.6|3053
1698310800000|2023-10-26 09:00:00|12079.9|12079|12089.9|12088.4|12095.2|12094.1|12075.5|12074.1|3013
1698314400000|2023-10-26 10:00:00|12089.8|12088.3|12076|12075.1|12092.7|12091.8|12075|12074.1|2601
1698318000000|2023-10-26 11:00:00|12076.1|12075.2|12086.1|12085.2|12089.4|12087.9|12075.9|12075|2744
1698321600000|2023-10-26 12:00:00|12086.2|12085.3|12125.4|12123.9|12125.4|12123.9|12080.1|12076.7|8592
1698325200000|2023-10-26 13:00:00|12125.6|12124.1|12122.9|12121.4|12134.4|12133.1|12108.4|12106.9|7901
1698328800000|2023-10-26 14:00:00|12122.8|12121.3|12128|12126.5|12129.8|12128.3|12104.6|12103.1|7060
1698332400000|2023-10-26 15:00:00|12128.1|12126.6|12111.7|12110.2|12132.6|12131.7|12105.5|12104|4910
1698336000000|2023-10-26 16:00:00|12111.8|12110.3|12105.3|12103.8|12113.6|12112.7|12098.5|12097.6|4254
1698339600000|2023-10-26 17:00:00|12105.2|12103.7|12128.9|12128|12132.8|12131.3|12104.9|12103.4|4298
1698343200000|2023-10-26 18:00:00|12129|12128.1|12135.6|12134.7|12140.4|12138.9|12127.6|12126.1|3146
1698346800000|2023-10-26 19:00:00|12135.8|12134.3|12122.4|12120.9|12137.8|12136.9|12120.5|12119|2560
1698350400000|2023-10-26 20:00:00|12122.5|12121|12132.7|12125.9|12135.2|12128.4|12118.8|12117.3|1816
1698354000000|2023-10-26 21:00:00|12135|12125.5|12131.2|12126|12135.6|12126.4|12128.2|12117.4|429
1698357600000|2023-10-26 22:00:00|12131.4|12126.1|12135|12133.5|12135.8|12134.3|12131.3|12125.8|627
1698361200000|2023-10-26 23:00:00|12135.1|12133.6|12136.9|12135.4|12139.9|12138.4|12134.2|12132.7|1171
1698364800000|2023-10-27 00:00:00|12136.4|12134.9|12128|12126.5|12138.1|12136.6|12127.6|12126.1|1834
1698368400000|2023-10-27 01:00:00|12127.8|12126.3|12130.4|12128.9|12133.9|12132.4|12122.9|12122|1947
1698372000000|2023-10-27 02:00:00|12130.5|12129|12137.4|12135.9|12140.1|12138.6|12130.4|12128.9|1694
1698375600000|2023-10-27 03:00:00|12137.3|12135.8|12135.2|12133.7|12139.5|12138|12130.8|12129.4|1493
1698379200000|2023-10-27 04:00:00|12135.3|12133.8|12138.5|12137|12139.4|12137.9|12133.6|12132.1|1177
1698382800000|2023-10-27 05:00:00|12138.6|12137.1|12137|12135.5|12142.4|12140.9|12134.7|12133.2|1714
1698386400000|2023-10-27 06:00:00|12137.2|12135.7|12121.8|12120.3|12138.7|12137.8|12115.1|12113.9|3457
1698390000000|2023-10-27 07:00:00|12121.7|12120.2|12119.7|12118.2|12126.9|12125.4|12113.1|12111.6|4164
1698393600000|2023-10-27 08:00:00|12119.8|12118.3|12128.7|12127.8|12130.2|12129.1|12112.2|12111.3|3101
1698397200000|2023-10-27 09:00:00|12128.6|12127.7|12136.9|12136|12143.5|12142.6|12126.7|12125.8|2867
1698400800000|2023-10-27 10:00:00|12137.2|12136.3|12124.3|12123.4|12138.8|12137.9|12119.9|12119|2574
1698404400000|2023-10-27 11:00:00|12123.8|12122.9|12109.2|12108.3|12126.9|12126|12106.1|12105.2|2757
1698408000000|2023-10-27 12:00:00|12109.3|12108.4|12131.6|12130.7|12148.4|12146.9|12107|12104.1|5873
1698411600000|2023-10-27 13:00:00|12131.7|12130.8|12148.6|12141.2|12161.1|12160.2|12130.3|12129.4|7014
1698415200000|2023-10-27 14:00:00|12149.2|12140.5|12145|12143.5|12163.4|12162.2|12124.7|12123.8|7723
1698418800000|2023-10-27 15:00:00|12144.9|12143.4|12150.5|12149.6|12153.2|12152.1|12136.4|12135.3|4411
1698422400000|2023-10-27 16:00:00|12150.6|12149.7|12132.8|12131.3|12155.2|12153.7|12130.1|12129.2|3441
1698426000000|2023-10-27 17:00:00|12132.5|12131|12120.7|12119.2|12132.6|12131.7|12114.5|12113.4|4158
1698429600000|2023-10-27 18:00:00|12120.6|12119.1|12114.7|12113.8|12125.4|12123.9|12112.4|12110.9|4077
1698433200000|2023-10-27 19:00:00|12114.6|12113.7|12121.2|12119.7|12121.4|12119.9|12111.4|12109.9|3240
1698436800000|2023-10-27 20:00:00|12121.3|12119.8|12127.6|12115.7|12129.4|12121.8|12118.3|12115.3|3495
1698613200000|2023-10-29 21:00:00|12140.8|12119.8|12135.2|12115.7|12140.8|12122|12130.3|12111|506
1698616800000|2023-10-29 22:00:00|12136.9|12116.6|12118.2|12115.8|12136.9|12121.2|12117.5|12114|1954
1698620400000|2023-10-29 23:00:00|12118.1|12115.7|12113.7|12112.2|12118.3|12115.9|12111.2|12109.7|1157
1698624000000|2023-10-30 00:00:00|12113.6|12112.1|12111.3|12109.8|12113.7|12112.2|12107|12105.5|1697
1698627600000|2023-10-30 01:00:00|12111.2|12109.7|12114.1|12112.6|12114.3|12112.8|12107.6|12106.1|1904
1698631200000|2023-10-30 02:00:00|12113.8|12112.3|12113.8|12112.9|12117.3|12115.8|12111.7|12110.2|1671
1698634800000|2023-10-30 03:00:00|12114.1|12113.2|12120.9|12120|12122.3|12120.8|12113.8|12112.3|1159
1698638400000|2023-10-30 04:00:00|12121|12120.1|12117|12115.5|12122.4|12121.1|12116.7|12115.2|944
1698642000000|2023-10-30 05:00:00|12116.9|12115.4|12114.7|12113.2|12117|12115.6|12113.1|12111.6|1112
1698645600000|2023-10-30 06:00:00|12114.5|12113|12131.4|12129.9|12132.4|12130.9|12114|12113|1515
1698649200000|2023-10-30 07:00:00|12131.2|12129.7|12098.7|12097.8|12134.1|12132.6|12092.7|12091.8|3569
1698652800000|2023-10-30 08:00:00|12098.8|12097.9|12105|12104.1|12105.9|12104.8|12090.7|12089.8|4353
1698656400000|2023-10-30 09:00:00|12105.1|12104.2|12129.3|12127.8|12137.3|12136.3|12105|12104.1|3785
1698660000000|2023-10-30 10:00:00|12129.4|12127.9|12123.6|12122.7|12140.8|12139.7|12120.2|12118.8|2945
1698663600000|2023-10-30 11:00:00|12123.5|12122.6|12126|12125.1|12142.4|12141.5|12120.9|12119.6|3366
1698667200000|2023-10-30 12:00:00|12126.1|12125.2|12143.7|12142.2|12145.5|12144|12122.4|12120.9|4221
1698670800000|2023-10-30 13:00:00|12143.8|12142.3|12138.2|12137.3|12149.4|12147.9|12128.9|12127.4|4873
1698674400000|2023-10-30 14:00:00|12138.5|12137.6|12141.6|12140.7|12152.5|12151|12120.9|12119.4|6996
1698678000000|2023-10-30 15:00:00|12141.5|12140.6|12156.1|12155.2|12165.3|12164.4|12140.9|12140|4704
1698681600000|2023-10-30 16:00:00|12156.2|12155.3|12149.7|12148.8|12157.2|12156.3|12141.8|12140.7|4019
1698685200000|2023-10-30 17:00:00|12149.9|12149|12155.5|12154.6|12157.5|12156.5|12142.4|12141.5|2775
1698688800000|2023-10-30 18:00:00|12155.6|12154.7|12162.3|12161.4|12167.2|12166.3|12153.8|12152.9|1877
1698692400000|2023-10-30 19:00:00|12162.4|12161.5|12174.2|12172.7|12175.4|12174.1|12162.4|12161.5|2830
1698696000000|2023-10-30 20:00:00|12174.1|12172.6|12171.1|12167.2|12174.2|12172.7|12169.2|12166.3|1223
1698699600000|2023-10-30 21:00:00|12171.4|12161|12170.1|12164|12173.6|12164.8|12166.8|12155.8|541
1698703200000|2023-10-30 22:00:00|12169.6|12163.1|12166.3|12163.9|12171.6|12167.2|12166.3|12163|1515
1698706800000|2023-10-30 23:00:00|12166.9|12164.5|12164.5|12163|12169.2|12166.8|12164.2|12162.7|626
1698710400000|2023-10-31 00:00:00|12164.4|12162.9|12160.7|12159.2|12164.5|12163|12157.5|12156.4|1427
1698714000000|2023-10-31 01:00:00|12160.6|12159.1|12156.9|12155.4|12161.3|12159.8|12149.5|12148.4|2180
1698717600000|2023-10-31 02:00:00|12156.7|12155.2|12148.9|12147.4|12157.9|12156.4|12148.3|12146.8|2174
1698721200000|2023-10-31 03:00:00|12148.8|12147.3|12145|12144.1|12149.4|12147.9|12137.7|12136.2|3852
1698724800000|2023-10-31 04:00:00|12144.9|12144|12141.3|12139.8|12150.1|12148.6|12139.6|12138.1|1551
1698728400000|2023-10-31 05:00:00|12141.2|12139.7|12149.1|12147.6|12149.2|12147.7|12139.8|12138.3|1786
1698732000000|2023-10-31 06:00:00|12149.6|12148.1|12149.8|12148.3|12153.8|12152.3|12143.6|12142.1|1998
1698735600000|2023-10-31 07:00:00|12149.7|12148.2|12156.7|12155.8|12161.8|12160.9|12142.3|12141.4|3339
1698739200000|2023-10-31 08:00:00|12156.9|12156|12173.1|12171.6|12174.5|12173.6|12146.1|12144.9|3578
1698742800000|2023-10-31 09:00:00|12173|12171.5|12191.6|12190.1|12195.5|12194.4|12169.3|12168.4|3798
1698746400000|2023-10-31 10:00:00|12191.8|12190.3|12198.1|12197.2|12199|12197.5|12184.6|12183.4|3499
1698750000000|2023-10-31 11:00:00|12198|12197.1|12180.2|12179.3|12201.3|12200.4|12176.2|12175.1|2785
1698753600000|2023-10-31 12:00:00|12179.8|12178.9|12160|12158.5|12186.4|12185.4|12156.8|12155.3|5731
1698757200000|2023-10-31 13:00:00|12159.8|12158.3|12140.9|12133.4|12159.9|12158.8|12134.2|12133|5972
1698760800000|2023-10-31 14:00:00|12141.6|12133.1|12137.5|12136.6|12157.3|12155.8|12127.4|12125.9|6624
1698764400000|2023-10-31 15:00:00|12137.9|12137|12133.9|12133|12142.8|12141.9|12120.3|12118.8|6203
1698768000000|2023-10-31 16:00:00|12134|12133.1|12134.5|12133.6|12140.8|12139.9|12123.8|12122.3|4939
1698771600000|2023-10-31 17:00:00|12134.6|12133.7|12148.8|12147.3|12152.2|12151.2|12133.7|12132.6|3895
1698775200000|2023-10-31 18:00:00|12148.7|12147.2|12150.8|12149.9|12152.7|12151.8|12141.6|12140.2|2630
1698778800000|2023-10-31 19:00:00|12150.7|12149.8|12153.5|12152|12156.3|12154.8|12148.5|12147.5|2246
1698782400000|2023-10-31 20:00:00|12153.8|12152.3|12155.9|12150.1|12156.8|12153.7|12142.5|12141|1770
1698786000000|2023-10-31 21:00:00|12155.7|12150|12153.8|12145.4|12157.4|12150.7|12149.7|12139.2|788
1698789600000|2023-10-31 22:00:00|12153.7|12146.3|12152.2|12149.8|12156|12153.3|12150.1|12144.9|1026
1698793200000|2023-10-31 23:00:00|12152.1|12149.7|12151.3|12149.8|12153.7|12152.2|12149.4|12147|804
1698796800000|2023-11-01 00:00:00|12151.2|12149.7|12140.1|12138.6|12152.9|12151.4|12135|12133.5|1729
1698800400000|2023-11-01 01:00:00|12139.8|12138.3|12137.5|12136|12144.2|12142.7|12135|12133.5|2124
1698804000000|2023-11-01 02:00:00|12137.2|12135.7|12142.8|12141.3|12146.9|12145.4|12136|12134.5|1797
1698807600000|2023-11-01 03:00:00|12142.7|12141.2|12145.7|12144.2|12149.3|12147.8|12141|12139.5|1412
1698811200000|2023-11-01 04:00:00|12145.6|12144.1|12138.5|12137|12145.8|12144.3|12137.4|12135.9|1334
1698814800000|2023-11-01 05:00:00|12138.4|12136.9|12136.4|12135.5|12138.5|12137|12132.5|12131|1527
1698818400000|2023-11-01 06:00:00|12136.5|12135.6|12147.7|12146.2|12149.5|12148.5|12136.5|12135.1|1870
1698822000000|2023-11-01 07:00:00|12147.2|12145.7|12153|12151.5|12161.7|12160.8|12145.6|12144.1|3383
1698825600000|2023-11-01 08:00:00|12153.1|12151.6|12144.9|12143.4|12161.3|12160.4|12141.8|12140.9|3679
1698829200000|2023-11-01 09:00:00|12144.8|12143.3|12139.9|12138.4|12155.2|12153.9|12133.1|12131.6|3284
1698832800000|2023-11-01 10:00:00|12140|12138.5|12139.1|12138.2|12146|12144.5|12132.8|12131.8|2670
1698836400000|2023-11-01 11:00:00|12139|12138.1|12126.2|12125.3|12144.3|12143.4|12123.8|12122.7|3098
1698840000000|2023-11-01 12:00:00|12126.4|12125.5|12122.9|12121.4|12145|12143.5|12120.4|12118.9|8194
1698843600000|2023-11-01 13:00:00|12122.7|12121.2|12111.2|12104.4|12122.7|12121.2|12096.5|12095.2|6897
1698847200000|2023-11-01 14:00:00|12111.8|12103.8|12146.3|12145.4|12165.3|12164.2|12111.8|12103.8|9835
1698850800000|2023-11-01 15:00:00|12146.4|12145.5|12126.6|12125.7|12157.7|12156.8|12123.7|12122.8|5894
1698854400000|2023-11-01 16:00:00|12126.7|12125.8|12122.1|12121.2|12129.4|12127.9|12116.9|12115.7|3740
1698858000000|2023-11-01 17:00:00|12122.2|12121.3|12120|12109.7|12123|12122.1|12109.1|12108.2|3076
1698861600000|2023-11-01 18:00:00|12119.9|12109.6|12130.9|12129.4|12144|12142.5|12098.4|12096.9|13852
1698865200000|2023-11-01 19:00:00|12130.6|12129.1|12149.1|12147.6|12157.6|12156.1|12129.2|12127.7|7868
1698868800000|2023-11-01 20:00:00|12149|12147.5|12154.7|12148.5|12155.1|12152|12143.1|12141.6|1961
1698872400000|2023-11-01 21:00:00|12157.2|12147.7|12156.6|12150.1|12161.5|12150.5|12143.2|12133.3|584
1698876000000|2023-11-01 22:00:00|12156.9|12149.3|12167.7|12165.3|12171.1|12168.7|12156|12148.4|1074
1698879600000|2023-11-01 23:00:00|12168|12165.6|12182.3|12180.8|12182.3|12180.8|12165.3|12162.9|1732
1698883200000|2023-11-02 00:00:00|12182.5|12181|12194.6|12193.1|12194.6|12193.1|12180.2|12178.7|2986
1698886800000|2023-11-02 01:00:00|12194.7|12193.2|12192.3|12190.8|12197.2|12195.7|12189.8|12188.3|2601
1698890400000|2023-11-02 02:00:00|12192.1|12190.6|12192|12190.5|12195.4|12194.2|12188.3|12186.8|1838
1698894000000|2023-11-02 03:00:00|12191.9|12190.4|12192.8|12191.3|12194.6|12193.2|12187.9|12186.4|1503
1698897600000|2023-11-02 04:00:00|12192.9|12191.4|12178.5|12177.6|12193.1|12191.6|12178.4|12177.4|1303
1698901200000|2023-11-02 05:00:00|12178.6|12177.7|12183.2|12181.7|12186.3|12185|12178.1|12176.6|1761
1698904800000|2023-11-02 06:00:00|12183.1|12181.6|12180.7|12179.2|12184.5|12183|12175.7|12174.2|2116
1698908400000|2023-11-02 07:00:00|12180.6|12179.1|12170.6|12169.1|12182.6|12181.2|12164.7|12163.2|3521
1698912000000|2023-11-02 08:00:00|12170.5|12169|12164.3|12163.4|12175|12174.1|12155.8|12154.6|4163
1698915600000|2023-11-02 09:00:00|12164.2|12163.3|12186.2|12185.3|12190.9|12190|12157.9|12157|4298
1698919200000|2023-11-02 10:00:00|12186.1|12185.2|12191.7|12190.8|12197.7|12196.8|12180.8|12179.4|3619
1698922800000|2023-11-02 11:00:00|12191.6|12190.7|12199.7|12191.3|12200.3|12199.2|12189.5|12188.3|3521
1698926400000|2023-11-02 12:00:00|12199.8|12191.4|12215.8|12214.9|12226.8|12224.9|12198.7|12190|8801
1698930000000|2023-11-02 13:00:00|12215.9|12215|12200.2|12198.7|12226.1|12224.6|12186.1|12185.2|7765
1698933600000|2023-11-02 14:00:00|12200.3|12198.8|12183.5|12182|12201.9|12200.4|12171.5|12170.4|6778
1698937200000|2023-11-02 15:00:00|12183.6|12182.1|12173.8|12172.9|12190.4|12189.2|12168.1|12167.1|5793
1698940800000|2023-11-02 16:00:00|12173.7|12172.8|12179.8|12178.9|12186.2|12184.7|12169.2|12168|4519
1698944400000|2023-11-02 17:00:00|12179.7|12178.8|12201.9|12201|12202.3|12201.3|12178.4|12176.9|3216
1698948000000|2023-11-02 18:00:00|12201.8|12200.9|12205.7|12204.8|12208.7|12207.8|12198.6|12197.5|2961
1698951600000|2023-11-02 19:00:00|12205.6|12204.7|12209.3|12207.8|12210.1|12208.8|12200.9|12199.4|2487
1698955200000|2023-11-02 20:00:00|12209.2|12207.7|12204.6|12201.3|12210.1|12208.6|12201.1|12199.6|1686
1698958800000|2023-11-02 21:00:00|12206.6|12196.9|12204.6|12198.2|12212.6|12202.4|12203.3|12192.3|792
1698962400000|2023-11-02 22:00:00|12205.2|12199.2|12198.3|12195.9|12206.2|12203.1|12198.3|12195.9|900
1698966000000|2023-11-02 23:00:00|12198.5|12196.1|12190.2|12188.7|12199.6|12197.2|12190|12188.5|809
1698969600000|2023-11-03 00:00:00|12190.3|12188.8|12190|12188.5|12196.2|12194.7|12185.5|12184.2|1586
1698973200000|2023-11-03 01:00:00|12190.1|12188.6|12192.3|12190.8|12195.4|12193.9|12185.5|12184|2483
1698976800000|2023-11-03 02:00:00|12192.1|12190.6|12203.2|12201.7|12204.3|12202.8|12191.7|12190.2|1969
1698980400000|2023-11-03 03:00:00|12203.3|12201.8|12200.4|12199.5|12205.2|12203.7|12199.1|12197.8|1434
1698984000000|2023-11-03 04:00:00|12200.5|12199.6|12201.3|12199.8|12204.4|12203.2|12198.4|12196.9|1157
1698987600000|2023-11-03 05:00:00|12201.2|12199.7|12209.5|12208|12209.6|12208.2|12200.4|12199|1526
1698991200000|2023-11-03 06:00:00|12209.6|12208.1|12206.5|12205|12209.6|12208.1|12203.3|12201.8|1828
1698994800000|2023-11-03 07:00:00|12206.6|12205.1|12200|12199.1|12214.6|12213.1|12197.5|12196.6|3019
1698998400000|2023-11-03 08:00:00|12200.1|12199.2|12194.3|12193.4|12200.3|12199.3|12186.5|12185.6|3513
1699002000000|2023-11-03 09:00:00|12194.4|12193.5|12215.2|12214.3|12215.4|12214.5|12191.1|12190.2|3692
1699005600000|2023-11-03 10:00:00|12215.1|12214.2|12222.4|12221.5|12225.3|12224.4|12212.2|12211.3|3146
1699009200000|2023-11-03 11:00:00|12222.3|12221.4|12227.1|12226.2|12231.3|12230.4|12218.7|12217.8|3265
1699012800000|2023-11-03 12:00:00|12227|12226.1|12313.5|12312.6|12318.3|12316.8|12225.5|12224.6|9674
1699016400000|2023-11-03 13:00:00|12313.3|12312.4|12336.4|12327.5|12341.1|12339.7|12298.5|12297.6|10017
1699020000000|2023-11-03 14:00:00|12337.6|12330.4|12342.9|12341.4|12352.4|12347.5|12311.9|12310.4|10332
1699023600000|2023-11-03 15:00:00|12343.1|12341.6|12371.9|12371|12375.5|12374.4|12342.2|12340.7|6658
1699027200000|2023-11-03 16:00:00|12371.6|12370.7|12382.9|12382|12387|12386.1|12358.9|12357.4|5098
1699030800000|2023-11-03 17:00:00|12383|12382.1|12384.8|12383.9|12390.5|12389|12377.1|12375.7|3887
1699034400000|2023-11-03 18:00:00|12384.7|12383.8|12381.5|12380.6|12387.5|12386.6|12377.1|12375.6|2853
1699038000000|2023-11-03 19:00:00|12381|12380.1|12374|12373.1|12382.6|12381.5|12372.7|12371.2|2423
1699041600000|2023-11-03 20:00:00|12373.9|12373|12385.3|12375.8|12386|12382.3|12373.9|12372.4|2276
1699218000000|2023-11-05 21:00:00|12384.3|12368.5|12379.7|12357.8|12392.8|12371.8|12379.7|12357.8|54
1699221600000|2023-11-05 22:00:00|12379.8|12357.9|12378.8|12361.9|12384.8|12368.4|12378.3|12357.6|701
1699225200000|2023-11-05 23:00:00|12378.7|12362.1|12375.5|12369|12387.2|12374.2|12370.8|12362.1|1463
1699228800000|2023-11-06 00:00:00|12375.6|12369.1|12368.4|12366.9|12377.5|12373|12366.6|12364.8|1829
1699232400000|2023-11-06 01:00:00|12368.2|12366.7|12370.1|12368.6|12376.8|12375.3|12365.9|12364.4|2478
1699236000000|2023-11-06 02:00:00|12370.2|12368.7|12374.1|12372.6|12376.7|12375.2|12369.9|12368.4|1872
1699239600000|2023-11-06 03:00:00|12373.9|12372.4|12376|12374.5|12376.3|12374.8|12371.6|12370.1|1417
1699243200000|2023-11-06 04:00:00|12375.9|12374.4|12374|12372.5|12382.3|12381.2|12373.6|12372.1|1272
1699246800000|2023-11-06 05:00:00|12373.9|12372.4|12378.9|12377.4|12381.1|12380|12371.4|12369.9|1592
1699250400000|2023-11-06 06:00:00|12379|12377.5|12387.3|12385.8|12388.8|12387.3|12378.9|12377.4|1652
1699254000000|2023-11-06 07:00:00|12387.7|12386.2|12383|12382.1|12397.3|12395.8|12379.7|12378.2|3231
1699257600000|2023-11-06 08:00:00|12382.1|12381.2|12412.5|12411|12414.6|12413.2|12377.1|12376.2|4291
1699261200000|2023-11-06 09:00:00|12412.4|12410.9|12399.1|12397.6|12424.6|12423.1|12398.9|12397.4|3516
1699264800000|2023-11-06 10:00:00|12399.2|12397.7|12416.1|12415.2|12420.2|12419.3|12399.1|12397.6|2866
1699268400000|2023-11-06 11:00:00|12416.2|12415.3|12424.6|12423.1|12426.9|12426|12414.3|12413.4|2782
1699272000000|2023-11-06 12:00:00|12424.5|12423|12392.2|12391.3|12429.1|12428.1|12391.2|12390.3|3471
1699275600000|2023-11-06 13:00:00|12392.6|12391.7|12385.4|12384.5|12399.8|12398.9|12383.4|12382.2|4595
1699279200000|2023-11-06 14:00:00|12385.5|12384.6|12391.7|12390.8|12401.6|12400.7|12385.5|12384.6|4906
1699282800000|2023-11-06 15:00:00|12391.8|12390.9|12390.4|12389.5|12394.1|12393.2|12371.6|12370.7|4988
1699286400000|2023-11-06 16:00:00|12390.3|12389.4|12390|12389.1|12398.6|12397.7|12387.8|12386.8|3384
1699290000000|2023-11-06 17:00:00|12389.9|12389|12371.6|12370.7|12390.2|12389.3|12370.6|12369.7|2519
1699293600000|2023-11-06 18:00:00|12371.5|12370.6|12368.4|12367.5|12373.1|12372.2|12363.9|12363|2341
1699297200000|2023-11-06 19:00:00|12368.5|12367.6|12352.1|12351.2|12370.2|12369.3|12351.4|12350.5|2739
1699300800000|2023-11-06 20:00:00|12352.2|12351.3|12344.5|12343|12353.1|12351.6|12342.8|12341.6|2432
1699304400000|2023-11-06 21:00:00|12344.4|12342.9|12347.6|12340.8|12348.3|12343.8|12338.9|12337.4|1728
1699308000000|2023-11-06 22:00:00|12348.6|12340.9|12351.6|12342.1|12356.8|12344.9|12348.6|12338.1|1064
1699311600000|2023-11-06 23:00:00|12351.8|12341.7|12344.5|12343|12352.5|12345.7|12344.4|12340.5|782
1699315200000|2023-11-07 00:00:00|12344.6|12343.1|12339.4|12338.5|12347.9|12346.4|12338.2|12337|1323
1699318800000|2023-11-07 01:00:00|12339.2|12338.3|12339.3|12337.8|12342.9|12341.4|12335.1|12333.6|2027
1699322400000|2023-11-07 02:00:00|12339.4|12337.9|12340.9|12340|12341.7|12340.4|12334.6|12333.7|1471
1699326000000|2023-11-07 03:00:00|12340.8|12339.9|12334.7|12333.8|12342|12341|12334|12332.6|2474
1699329600000|2023-11-07 04:00:00|12334.8|12333.9|12329.1|12328.2|12337.4|12336|12328.5|12327.5|1524
1699333200000|2023-11-07 05:00:00|12329|12328.1|12334.4|12333.5|12335.2|12334|12327.1|12326.2|1353
1699336800000|2023-11-07 06:00:00|12334.3|12333.4|12320.4|12318.9|12337.7|12336.2|12320.4|12318.9|1852
1699340400000|2023-11-07 07:00:00|12320.3|12318.8|12315.5|12314.6|12321.7|12320.2|12312.1|12311.1|2891
1699344000000|2023-11-07 08:00:00|12315.4|12314.5|12327.2|12326.3|12332.9|12331.4|12314.5|12313.6|4082
1699347600000|2023-11-07 09:00:00|12327.1|12326.2|12304.3|12302.8|12328.1|12327.1|12302.3|12301|3322
1699351200000|2023-11-07 10:00:00|12304.2|12302.7|12297.8|12296.3|12313.5|12312.3|12292.5|12291.6|3381
1699354800000|2023-11-07 11:00:00|12297.6|12296.1|12289.5|12288.6|12299.4|12297.9|12276.1|12274.7|3877
1699358400000|2023-11-07 12:00:00|12289.6|12288.7|12296.5|12295|12302.9|12301.4|12287.5|12286.6|3269
1699362000000|2023-11-07 13:00:00|12296.7|12295.2|12301.2|12300.3|12307.8|12306.9|12295.4|12293.9|4299
1699365600000|2023-11-07 14:00:00|12301.3|12300.4|12298.3|12297.4|12302.7|12301.8|12284|12282.9|5413
1699369200000|2023-11-07 15:00:00|12298.5|12297.6|12299.2|12298.3|12311.9|12310.6|12291.1|12290.2|4405
1699372800000|2023-11-07 16:00:00|12299.3|12298.4|12293.6|12292.7|12312.7|12311.2|12293.5|12292.6|4183
1699376400000|2023-11-07 17:00:00|12293.5|12292.6|12272.7|12271.2|12295.2|12294.3|12263|12262.1|3614
1699380000000|2023-11-07 18:00:00|12272.8|12271.3|12299.2|12298.3|12300.2|12299.3|12270.4|12268.9|3160
1699383600000|2023-11-07 19:00:00|12299.3|12298.4|12296.4|12295.5|12307.5|12306.6|12295.5|12294|2774
1699387200000|2023-11-07 20:00:00|12296.3|12295.4|12293.6|12292.7|12301.2|12300.3|12288.2|12287|2284
1699390800000|2023-11-07 21:00:00|12293.7|12292.8|12303.9|12297.7|12304.2|12299.4|12293.7|12292.8|1457
1699394400000|2023-11-07 22:00:00|12307.4|12295.5|12302.9|12298.4|12309.3|12299.2|12302.3|12292.6|712
1699398000000|2023-11-07 23:00:00|12303.1|12299|12292.1|12290.6|12304.5|12299.8|12291.3|12289.8|865
1699401600000|2023-11-08 00:00:00|12292|12290.5|12286.8|12285.3|12294.5|12293|12285.8|12284.3|1276
1699405200000|2023-11-08 01:00:00|12287|12285.5|12285.6|12284.7|12290.9|12289.4|12278.8|12277.4|2063
1699408800000|2023-11-08 02:00:00|12285.9|12285|12290.4|12288.9|12296.9|12295.4|12282.6|12281.7|2206
1699412400000|2023-11-08 03:00:00|12290.3|12288.8|12281.4|12279.9|12292.7|12291.8|12279.5|12278|1598
1699416000000|2023-11-08 04:00:00|12281.5|12280|12283.6|12282.7|12284.7|12283.8|12280.1|12278.6|1465
1699419600000|2023-11-08 05:00:00|12283.5|12282.6|12275.8|12274.9|12285.2|12284|12274.7|12273.5|1574
1699423200000|2023-11-08 06:00:00|12275.6|12274.7|12273.6|12272.1|12279.1|12278.2|12272.5|12271|2138
1699426800000|2023-11-08 07:00:00|12274.3|12272.8|12273|12272.1|12278|12277.1|12265.2|12264.2|3096
1699430400000|2023-11-08 08:00:00|12273.2|12272.3|12260.7|12259.8|12276.9|12276|12260.7|12259.6|3988
1699434000000|2023-11-08 09:00:00|12260.8|12259.9|12248.7|12247.8|12261.7|12260.8|12242.3|12241.4|4240
1699437600000|2023-11-08 10:00:00|12249|12247.5|12257|12255.5|12258.7|12257.2|12243.5|12242.6|3118
1699441200000|2023-11-08 11:00:00|12256.9|12255.4|12268.3|12267.4|12269.1|12267.7|12256.9|12255.4|2652
1699444800000|2023-11-08 12:00:00|12268.2|12267.3|12254.9|12254|12269.3|12268.4|12251.4|12250.5|3036
1699448400000|2023-11-08 13:00:00|12255|12254.1|12264.6|12263.7|12267.8|12266.3|12251.5|12250.6|4658
1699452000000|2023-11-08 14:00:00|12264.9|12264|12281.9|12280.4|12287.3|12286.4|12262.4|12261.5|5006
1699455600000|2023-11-08 15:00:00|12281.8|12280.3|12287|12286.1|12289.7|12288.8|12266.5|12265.6|5887
1699459200000|2023-11-08 16:00:00|12287.1|12286.2|12299.3|12298.4|12301.7|12300.8|12287|12286.1|4793
1699462800000|2023-11-08 17:00:00|12299.2|12298.3|12292.7|12291.8|12299.6|12298.7|12282.5|12281.6|3757
1699466400000|2023-11-08 18:00:00|12292.8|12291.9|12297|12295.5|12302|12301.1|12289.7|12288.2|4457
1699470000000|2023-11-08 19:00:00|12296.8|12295.3|12284.2|12282.7|12298.6|12297.7|12284.1|12282.6|2632
1699473600000|2023-11-08 20:00:00|12284|12283.1|12289.1|12287.6|12290.3|12289.4|12282|12280.7|2555
1699477200000|2023-11-08 21:00:00|12289|12287.5|12287.3|12281.3|12290.6|12289.6|12285.2|12279.7|2349
1699480800000|2023-11-08 22:00:00|12291.1|12279.4|12289.5|12280|12298.2|12286.3|12284.9|12273|1127
1699484400000|2023-11-08 23:00:00|12289.2|12280.1|12286.1|12284.6|12292.2|12284.6|12282.1|12279.5|936
1699488000000|2023-11-09 00:00:00|12286|12284.5|12280|12278.5|12287.2|12285.7|12275.5|12274|1171
1699491600000|2023-11-09 01:00:00|12280.2|12278.7|12289|12287.5|12293.2|12291.7|12278.6|12277.1|2166
1699495200000|2023-11-09 02:00:00|12288.9|12287.4|12284|12282.5|12294.5|12293.6|12281.8|12280.9|1884
1699498800000|2023-11-09 03:00:00|12283.9|12282.4|12282.9|12281.4|12285.4|12284.5|12279.6|12278.3|1494
1699502400000|2023-11-09 04:00:00|12283|12281.5|12285.2|12284.3|12288|12286.9|12282.3|12280.8|1398
1699506000000|2023-11-09 05:00:00|12285.4|12284.5|12279.1|12277.6|12288.2|12286.9|12278.8|12277.3|1683
1699509600000|2023-11-09 06:00:00|12279|12277.5|12287.5|12286.6|12290.4|12288.9|12276.5|12275|2175
1699513200000|2023-11-09 07:00:00|12287.6|12286.7|12282.7|12281.8|12288.8|12287.6|12278.5|12277|2911
1699516800000|2023-11-09 08:00:00|12282.6|12281.7|12295.6|12294.1|12296.1|12294.7|12270.4|12268.9|4593
1699520400000|2023-11-09 09:00:00|12295.5|12294|12301.1|12299.6|12309.6|12308.2|12291.1|12289.7|4226
1699524000000|2023-11-09 10:00:00|12300.9|12299.4|12274.5|12273.6|12305.3|12304.4|12273.4|12272.2|3341
1699527600000|2023-11-09 11:00:00|12274.6|12273.7|12262.1|12261.2|12277.8|12276.9|12254.1|12253.2|2862
1699531200000|2023-11-09 12:00:00|12261.9|12261|12262.4|12261.5|12266.8|12265.9|12257.2|12256.2|3188
1699534800000|2023-11-09 13:00:00|12262.5|12261.6|12272.5|12271.6|12277.5|12276.6|12252.7|12251.2|5566
1699538400000|2023-11-09 14:00:00|12272.7|12271.8|12289.8|12288.9|12293.5|12292.6|12265.6|12264.7|6243
1699542000000|2023-11-09 15:00:00|12290.1|12289.2|12287.4|12286.5|12295.8|12294.9|12280.4|12279.5|6400
1699545600000|2023-11-09 16:00:00|12287.1|12286.2|12277.6|12276.7|12289.6|12288.7|12270.4|12269.1|4134
1699549200000|2023-11-09 17:00:00|12277.5|12276.6|12267|12266.1|12280.3|12279.2|12264.8|12263.3|3163
1699552800000|2023-11-09 18:00:00|12266.9|12266|12257.4|12256.5|12269.4|12267.9|12231.8|12230.3|7918
1699556400000|2023-11-09 19:00:00|12257.1|12256.2|12220.8|12219.9|12259.5|12256.4|12213.3|12212|8014
1699560000000|2023-11-09 20:00:00|12221.1|12220.2|12218.5|12217.6|12230.8|12229.3|12217.1|12216|4353
1699563600000|2023-11-09 21:00:00|12218.6|12217.7|12227|12219.9|12227.3|12224.2|12218.5|12217.6|1873
1699567200000|2023-11-09 22:00:00|12227.4|12216.6|12227.6|12219.7|12232.5|12221.3|12226.1|12214.3|741
1699570800000|2023-11-09 23:00:00|12227.7|12219.9|12216.9|12215.4|12229.1|12221.5|12216.1|12214.6|1703
1699574400000|2023-11-10 00:00:00|12217|12215.5|12221.7|12220.8|12224|12222.9|12212.7|12211.2|1534
1699578000000|2023-11-10 01:00:00|12221.8|12220.9|12225.1|12223.6|12229|12227.8|12219.7|12218.5|2127
1699581600000|2023-11-10 02:00:00|12225|12223.5|12224.3|12222.8|12228|12226.5|12222.2|12220.7|1586
1699585200000|2023-11-10 03:00:00|12224.1|12222.6|12221.8|12220.9|12227.2|12226|12219.9|12218.7|1308
1699588800000|2023-11-10 04:00:00|12221.9|12221|12229|12227.5|12229.1|12228.1|12220.4|12219.5|1160
1699592400000|2023-11-10 05:00:00|12229.1|12227.6|12226.7|12225.8|12229.7|12228.8|12224.7|12223.5|1315
1699596000000|2023-11-10 06:00:00|12226.8|12225.9|12227.1|12224.8|12231.3|12230.1|12225|12223.5|1743
1699599600000|2023-11-10 07:00:00|12226.7|12222|12227.8|12226.9|12238.4|12237.5|12217.3|12216.1|4411
1699603200000|2023-11-10 08:00:00|12227.9|12227|12221|12220.1|12236.2|12234.7|12217.8|12216.9|4393
1699606800000|2023-11-10 09:00:00|12221.1|12220.2|12217.7|12216.8|12225.3|12224.4|12207.2|12205.8|3498
1699610400000|2023-11-10 10:00:00|12217.6|12216.7|12229.5|12228|12229.7|12228.2|12209.7|12208.8|3629
1699614000000|2023-11-10 11:00:00|12229.6|12228.1|12207.9|12207|12231.1|12229.8|12203.5|12202.2|3304
1699617600000|2023-11-10 12:00:00|12207.7|12206.8|12221.3|12219.8|12224.6|12223.6|12200.8|12199.9|3612
1699621200000|2023-11-10 13:00:00|12221.5|12220|12224.6|12223.7|12227.9|12227|12207.6|12206.7|4655
1699624800000|2023-11-10 14:00:00|12224.7|12223.8|12204.1|12199.5|12225.3|12224.4|12200|12199.1|5156
1699628400000|2023-11-10 15:00:00|12204|12199.4|12197|12196.1|12211.3|12209.8|12187.5|12186|8129
1699632000000|2023-11-10 16:00:00|12196.9|12196|12204.8|12203.9|12210.3|12209.4|12193|12192.1|4729
1699635600000|2023-11-10 17:00:00|12204.9|12204|12217.4|12216.5|12219.3|12218.4|12200.4|12199.1|3456
1699639200000|2023-11-10 18:00:00|12217.5|12216.6|12222.9|12222|12228.4|12227.5|12213.3|12212.4|3109
1699642800000|2023-11-10 19:00:00|12223|12222.1|12218.4|12217.5|12231.9|12231|12217.5|12216.6|2259
1699646400000|2023-11-10 20:00:00|12218.5|12217.6|12226.7|12225.8|12229.5|12228|12215.6|12214.7|2331
1699650000000|2023-11-10 21:00:00|12226.9|12225.2|12230.3|12222.5|12232.5|12227.3|12223.1|12221.2|2341
1699822800000|2023-11-12 21:00:00|12221.4|12200.4|12225.7|12203.8|12230.2|12209.2|12221.4|12200.4|35
1699826400000|2023-11-12 22:00:00|12224.2|12202.3|12233|12224.5|12235.6|12224.9|12221.4|12200.6|1031
1699830000000|2023-11-12 23:00:00|12232.8|12224.8|12230.4|12228.9|12234|12230.5|12227.5|12224.8|1166
1699833600000|2023-11-13 00:00:00|12230.3|12228.8|12228.2|12227.3|12233|12231.5|12225|12223.9|1296
1699837200000|2023-11-13 01:00:00|12228.1|12227.2|12236.4|12234.9|12236.5|12235.4|12225|12224.1|2115
1699840800000|2023-11-13 02:00:00|12236.3|12234.8|12231.4|12229.9|12236.6|12235.7|12229.9|12228.7|1568
1699844400000|2023-11-13 03:00:00|12231|12229.5|12228.3|12226.8|12231.1|12230|12223.9|12222.5|1324
1699848000000|2023-11-13 04:00:00|12228.9|12226.5|12229.2|12227.7|12234.4|12232.9|12228.4|12226|1026
1699851600000|2023-11-13 05:00:00|12229|12227.5|12230.7|12229.8|12233.2|12231.7|12228.3|12225.9|1358
1699855200000|2023-11-13 06:00:00|12230.8|12229.9|12239.3|12237.8|12241|12239.5|12228.9|12227.5|1389
1699858800000|2023-11-13 07:00:00|12239.8|12237.4|12237.6|12236.7|12244.8|12243.9|12234.7|12233.8|3095
1699862400000|2023-11-13 08:00:00|12237.1|12236.2|12241.2|12240.3|12242.9|12241.8|12232.2|12231.1|3965
1699866000000|2023-11-13 09:00:00|12241.3|12240.4|12244.1|12243.2|12253.9|12253|12238.8|12237.3|3205
1699869600000|2023-11-13 10:00:00|12244|12243.1|12251.8|12250.9|12256|12255.1|12237|12236|2437
1699873200000|2023-11-13 11:00:00|12251.9|12251|12250.6|12249.7|12256|12255.1|12246.4|12245.2|2604
1699876800000|2023-11-13 12:00:00|12250.5|12249.6|12242.9|12242|12251.1|12250.2|12236|12235.1|2953
1699880400000|2023-11-13 13:00:00|12242.8|12241.9|12247|12246.1|12255.9|12255|12235.9|12235|4066
1699884000000|2023-11-13 14:00:00|12247.1|12246.2|12239.6|12238.7|12249.9|12249|12230.1|12229.2|4380
1699887600000|2023-11-13 15:00:00|12239.4|12238.5|12253|12252.1|12259.3|12258.2|12238.5|12237.6|6013
1699891200000|2023-11-13 16:00:00|12253.2|12252.3|12266.8|12265.9|12271.8|12270.9|12248.3|12247.4|3855
1699894800000|2023-11-13 17:00:00|12266.7|12265.8|12268.8|12267.9|12277.6|12276.7|12263.4|12262.5|2677
1699898400000|2023-11-13 18:00:00|12268.9|12268|12272.7|12271.8|12276.7|12275.8|12262.6|12261.1|2319
1699902000000|2023-11-13 19:00:00|12272.8|12271.9|12278.6|12277.7|12280.1|12279|12270.6|12269.3|1878
1699905600000|2023-11-13 20:00:00|12278.9|12277.1|12277.5|12276|12280.9|12279.9|12275.1|12272.7|1876
1699909200000|2023-11-13 21:00:00|12277.9|12276.4|12281.9|12275.7|12282.3|12279.5|12277.2|12274.4|892
1699912800000|2023-11-13 22:00:00|12280.4|12268.5|12280.7|12271.1|12283.6|12276|12271.3|12259.4|2399
1699916400000|2023-11-13 23:00:00|12279.8|12271|12280.6|12279.1|12281.7|12280|12278.2|12270.9|580
1699920000000|2023-11-14 00:00:00|12280.8|12279.3|12274.3|12272.8|12281.1|12279.6|12273.1|12271.7|899
1699923600000|2023-11-14 01:00:00|12274.7|12273.2|12274|12272.5|12277.4|12275.9|12270.9|12269.4|1373
1699927200000|2023-11-14 02:00:00|12273.5|12272|12274.1|12272.3|12276.9|12276|12271.4|12269.9|1292
1699930800000|2023-11-14 03:00:00|12273.7|12272.8|12271.4|12270.5|12274.1|12273.2|12269.8|12268.6|1085
1699934400000|2023-11-14 04:00:00|12271.9|12270.1|12271.8|12270.9|12276.5|12274.3|12270.5|12269|1867
1699938000000|2023-11-14 05:00:00|12271.9|12271|12269.6|12268.7|12272.9|12271.4|12266|12265.1|1033
1699941600000|2023-11-14 06:00:00|12269.8|12268.9|12277.5|12275.1|12278.7|12277.2|12268.7|12267.8|1338
1699945200000|2023-11-14 07:00:00|12278.3|12275.8|12295.9|12294.4|12301.6|12300.7|12277.6|12274.8|3311
1699948800000|2023-11-14 08:00:00|12296|12294.5|12282.6|12281.7|12298|12296.5|12277.8|12276.5|3605
1699952400000|2023-11-14 09:00:00|12282.5|12281.6|12302.6|12301.7|12303.8|12302.9|12279.9|12279|3657
1699956000000|2023-11-14 10:00:00|12302.7|12301.8|12289.9|12289|12308.3|12307.2|12285.3|12284.4|3089
1699959600000|2023-11-14 11:00:00|12290|12289.1|12280.9|12280|12292.6|12291.7|12276.4|12275.5|2332
1699963200000|2023-11-14 12:00:00|12281|12280.1|12294.1|12292.6|12299.2|12298.3|12280.7|12279.3|2454
1699966800000|2023-11-14 13:00:00|12294.2|12292.7|12401.7|12400.8|12407.8|12406.9|12287|12280.9|10410
1699970400000|2023-11-14 14:00:00|12401.6|12400.7|12459.6|12458.1|12462.7|12461.8|12401.2|12400.3|11360
1699974000000|2023-11-14 15:00:00|12459.4|12457.9|12457.3|12456.4|12475.4|12474.5|12444.9|12443.4|7783
1699977600000|2023-11-14 16:00:00|12457.2|12456.3|12482.1|12481.2|12489.3|12488.4|12456.3|12455.4|5587
1699981200000|2023-11-14 17:00:00|12482|12481.1|12493.5|12492|12493.8|12492.5|12473.9|12472.8|3829
1699984800000|2023-11-14 18:00:00|12493.4|12491.9|12487.1|12486.2|12494.3|12493.4|12485.8|12484.9|2597
1699988400000|2023-11-14 19:00:00|12487.2|12486.3|12500.1|12499.2|12500.5|12499.6|12484.3|12483.4|2142
1699992000000|2023-11-14 20:00:00|12500.2|12499.3|12502.2|12501.3|12506.6|12505.5|12496.6|12495.1|2186
1699995600000|2023-11-14 21:00:00|12501.8|12500.9|12502.3|12496.2|12502.8|12501.3|12495.1|12493.6|1097
1699999200000|2023-11-14 22:00:00|12505|12494.4|12497.3|12486.8|12507.1|12496.9|12497.3|12485.9|1038
1700002800000|2023-11-14 23:00:00|12497|12487.2|12494|12492.5|12502.8|12498.7|12493.6|12486.9|1637
1700006400000|2023-11-15 00:00:00|12494.1|12492.6|12484.5|12483.6|12494.2|12492.7|12480|12478.5|1358
1700010000000|2023-11-15 01:00:00|12484.6|12483.7|12485.2|12484.3|12489.4|12488.4|12480.4|12479.5|1805
1700013600000|2023-11-15 02:00:00|12485.4|12484.5|12490.4|12489.5|12491.3|12490.4|12481.1|12479.6|1706
1700017200000|2023-11-15 03:00:00|12490.3|12489.4|12495.8|12494|12496.5|12495.6|12488.5|12487|1757
1700020800000|2023-11-15 04:00:00|12495.3|12494.4|12492.1|12490.6|12498.1|12497.2|12491.8|12490.6|1007
1700024400000|2023-11-15 05:00:00|12492.5|12490.1|12489.3|12488.4|12494.5|12493.1|12488.5|12487.6|1685
1700028000000|2023-11-15 06:00:00|12489.4|12488.5|12490.6|12484|12494.4|12493.5|12485.2|12483.7|2191
1700031600000|2023-11-15 07:00:00|12491.1|12484.2|12470.2|12469.3|12502|12491|12464.9|12464|4796
1700035200000|2023-11-15 08:00:00|12470.5|12469.6|12464.7|12463.8|12476.9|12475.9|12459.5|12458|5042
1700038800000|2023-11-15 09:00:00|12464.8|12463.9|12463.4|12462.5|12467.2|12466.3|12454|12453.1|4453
1700042400000|2023-11-15 10:00:00|12463.2|12462.3|12462.9|12462|12472.9|12471.6|12455.8|12454.9|3080
1700046000000|2023-11-15 11:00:00|12463|12462.1|12472.4|12471.5|12475.6|12474.3|12459|12458.1|3181
1700049600000|2023-11-15 12:00:00|12472.5|12471.6|12462.1|12461.2|12475.3|12474.4|12456.2|12455.3|3418
1700053200000|2023-11-15 13:00:00|12462.6|12461.7|12443.1|12442.2|12484.3|12479|12426.1|12425|8536
1700056800000|2023-11-15 14:00:00|12443.2|12442.3|12409.5|12408.6|12447.7|12446.8|12404.8|12403.5|8100
1700060400000|2023-11-15 15:00:00|12409.8|12408.9|12442.9|12442|12444.9|12444|12404.2|12403.3|6883
1700064000000|2023-11-15 16:00:00|12442.8|12441.9|12430.5|12429.6|12454.7|12453.8|12426.6|12425.7|5173
1700067600000|2023-11-15 17:00:00|12430.6|12429.7|12423.4|12422.5|12432.3|12431.4|12416.9|12415.9|3627
1700071200000|2023-11-15 18:00:00|12423.3|12422.4|12417.1|12415.6|12423.7|12422.6|12410.8|12409.9|2906
1700074800000|2023-11-15 19:00:00|12417.4|12415.9|12418.9|12418|12420.7|12419.7|12412.5|12411|2472
1700078400000|2023-11-15 20:00:00|12418.8|12417.9|12410.6|12409.1|12419.4|12418.5|12407.4|12406.5|2460
1700082000000|2023-11-15 21:00:00|12410.8|12409|12419.7|12413.3|12419.8|12415.2|12410|12408.2|1443
1700085600000|2023-11-15 22:00:00|12422.2|12413.5|12424.4|12412.5|12427.5|12415.6|12419.5|12407.6|1533
1700089200000|2023-11-15 23:00:00|12424.2|12412.3|12422.4|12420.9|12424.2|12421.1|12416.5|12410.7|923
1700092800000|2023-11-16 00:00:00|12422.5|12421|12419.5|12418|12425|12423.5|12414.6|12413.1|1620
1700096400000|2023-11-16 01:00:00|12419.7|12418.2|12404.3|12402.8|12420.4|12418.9|12401.3|12399.8|2806
1700100000000|2023-11-16 02:00:00|12404.9|12403.4|12383.9|12382.4|12405|12403.5|12381.1|12379.6|3133
1700103600000|2023-11-16 03:00:00|12383.8|12382.3|12389|12387.5|12392.2|12390.7|12383.5|12382|1884
1700107200000|2023-11-16 04:00:00|12389.1|12387.6|12393.8|12392.9|12395.1|12394.1|12388.3|12386.8|1030
1700110800000|2023-11-16 05:00:00|12393.9|12393|12395.6|12394.7|12396.9|12395.9|12390.9|12390|1104
1700114400000|2023-11-16 06:00:00|12395.5|12394.6|12397.7|12396.2|12399.5|12398.6|12392.5|12391.2|1667
1700118000000|2023-11-16 07:00:00|12397.3|12395.8|12380.4|12379.5|12399.6|12398.1|12377.3|12376|3213
1700121600000|2023-11-16 08:00:00|12380.2|12379.3|12397.7|12396.8|12399.5|12398.6|12376.9|12376|4577
1700125200000|2023-11-16 09:00:00|12397.8|12396.9|12401.9|12400.4|12414.3|12412.8|12394.5|12393|3939
1700128800000|2023-11-16 10:00:00|12401.8|12400.3|12406.9|12406|12407.9|12407|12392.2|12391.3|3227
1700132400000|2023-11-16 11:00:00|12407|12406.1|12404.7|12403.8|12411.6|12410.7|12394.8|12393.8|2807
1700136000000|2023-11-16 12:00:00|12404.8|12403.9|12389.5|12388.6|12405.7|12404.8|12382.6|12381.7|3654
1700139600000|2023-11-16 13:00:00|12389.4|12388.5|12441.8|12440.9|12442.1|12441|12387.5|12386.6|6863
1700143200000|2023-11-16 14:00:00|12441.7|12440.8|12433.3|12431.8|12441.8|12440.9|12411.6|12410.1|7356
1700146800000|2023-11-16 15:00:00|12433.4|12431.9|12441.2|12439.7|12456.4|12455.5|12430.4|12429.5|8074
1700150400000|2023-11-16 16:00:00|12441|12440.1|12421.2|12420.3|12449.6|12448.7|12414.6|12413.1|5838
1700154000000|2023-11-16 17:00:00|12421.1|12420.2|12426.2|12424.4|12430.7|12429.8|12420.2|12419.1|3741
1700157600000|2023-11-16 18:00:00|12425.8|12424.9|12420.9|12420|12432.2|12430.8|12418.7|12417.3|3009
1700161200000|2023-11-16 19:00:00|12420.7|12419.8|12418.6|12417.1|12423.7|12422.8|12415.8|12414.3|1899
1700164800000|2023-11-16 20:00:00|12418.1|12417.2|12409.2|12408.3|12419.3|12417.8|12406.7|12405.2|2145
1700168400000|2023-11-16 21:00:00|12409|12408.1|12418|12411.9|12418.3|12414.1|12409|12408.1|1102
1700172000000|2023-11-16 22:00:00|12422.1|12410.2|12421.2|12412.7|12426.8|12414.9|12416.8|12404.9|1500
1700175600000|2023-11-16 23:00:00|12420.7|12412.3|12415.1|12413.6|12420.7|12415.8|12414.5|12409.9|649
1700179200000|2023-11-17 00:00:00|12415.3|12413.8|12418.6|12417.7|12419.3|12417.8|12410|12408.5|1329
1700182800000|2023-11-17 01:00:00|12418.7|12417.8|12414|12412.5|12423.2|12421.7|12412.9|12411.4|2285
1700186400000|2023-11-17 02:00:00|12413.7|12412.8|12410.7|12409.8|12417.2|12415.7|12404.7|12403.2|1810
1700190000000|2023-11-17 03:00:00|12410.8|12409.9|12407.9|12407|12412.2|12411.1|12407.1|12405.6|1207
1700193600000|2023-11-17 04:00:00|12407.8|12406.9|12406.5|12404.7|12411.7|12410.2|12406.2|12404|1186
1700197200000|2023-11-17 05:00:00|12406.1|12405.2|12414.8|12413.9|12416|12415.1|12405.1|12403.6|1504
1700200800000|2023-11-17 06:00:00|12414.9|12414|12413.9|12410.7|12419.3|12418.2|12413.5|12410.7|1571
1700204400000|2023-11-17 07:00:00|12413.7|12408.7|12385.3|12383.8|12413.7|12408.7|12374.6|12373.7|3762
1700208000000|2023-11-17 08:00:00|12385.2|12383.7|12382.5|12381|12397.4|12396.1|12379.6|12378.7|5576
1700211600000|2023-11-17 09:00:00|12382.8|12381.3|12410.6|12409.1|12415.7|12414.7|12379.5|12378.6|5147
1700215200000|2023-11-17 10:00:00|12410.4|12408.9|12431.7|12430.8|12438.4|12436.9|12409.1|12407.6|4376
1700218800000|2023-11-17 11:00:00|12431.4|12430.5|12429.6|12428.7|12438.2|12437.3|12421.6|12420.6|3720
1700222400000|2023-11-17 12:00:00|12429.7|12428.8|12429|12428.1|12441|12439.8|12422.1|12421.2|3491
1700226000000|2023-11-17 13:00:00|12429.1|12428.2|12422.1|12420.6|12440.1|12439.2|12414.8|12413.9|6409
1700229600000|2023-11-17 14:00:00|12422.2|12420.7|12418.9|12418|12434.8|12433.9|12405.8|12404.3|7830
1700233200000|2023-11-17 15:00:00|12419|12418.1|12434.7|12433.8|12434.9|12434|12414.4|12412.9|6722
1700236800000|2023-11-17 16:00:00|12434.8|12433.9|12428.2|12427.3|12437.7|12436.8|12418.1|12417|5175
1700240400000|2023-11-17 17:00:00|12428.3|12427.4|12436.1|12435.2|12437.8|12436.9|12427.2|12426.3|3041
1700244000000|2023-11-17 18:00:00|12436.2|12435.3|12457|12456.1|12458.7|12457.4|12433.8|12432.9|2877
1700247600000|2023-11-17 19:00:00|12457.1|12456.2|12449.1|12448.2|12457.1|12456.2|12446.9|12445.5|2316
1700251200000|2023-11-17 20:00:00|12449|12448.1|12461.1|12459.6|12463|12461.5|12447.2|12446.3|2394
1700254800000|2023-11-17 21:00:00|12460.9|12459.4|12467.4|12457.1|12468.2|12464.2|12459.3|12454.9|2211
1700427600000|2023-11-19 21:00:00|12462.7|12448.4|12464.7|12447.8|12466.1|12449.2|12462.6|12446.5|66
1700431200000|2023-11-19 22:00:00|12464.6|12447.7|12464.5|12452.6|12464.7|12452.8|12459.1|12445|768
1700434800000|2023-11-19 23:00:00|12464.1|12452.2|12454.6|12452.2|12466.6|12458.3|12453.8|12451.4|4110
1700438400000|2023-11-20 00:00:00|12454.7|12452.3|12452.1|12449.7|12456.9|12454.9|12447.2|12444.8|2117
1700442000000|2023-11-20 01:00:00|12452.2|12449.8|12469.6|12467.2|12470.8|12468.4|12452.2|12449.8|3966
1700445600000|2023-11-20 02:00:00|12469.7|12467.3|12484.4|12482|12486.7|12484.3|12467.8|12465.4|3561
1700449200000|2023-11-20 03:00:00|12484.3|12481.9|12485.6|12483.8|12486.6|12484.8|12476.2|12473.8|3237
1700452800000|2023-11-20 04:00:00|12485.7|12483.9|12486.7|12484.9|12496.8|12494.8|12485.7|12483.8|2299
1700456400000|2023-11-20 05:00:00|12486.6|12484.8|12481.3|12479.5|12490.4|12488.3|12480.4|12478.6|2107
1700460000000|2023-11-20 06:00:00|12481.4|12479.6|12477.3|12475.5|12483.7|12481.9|12476.4|12474.6|2486
1700463600000|2023-11-20 07:00:00|12477.5|12475.7|12475.4|12474.5|12485.1|12484.2|12471.7|12470.8|4825
1700467200000|2023-11-20 08:00:00|12475.5|12474.6|12481.5|12480.6|12495.1|12494.2|12474|12473|6180
1700470800000|2023-11-20 09:00:00|12481.6|12480.7|12510.6|12509.7|12510.6|12509.7|12481.3|12479.8|6342
1700474400000|2023-11-20 10:00:00|12510.5|12509.6|12471.9|12471|12510.5|12509.6|12467.5|12466.6|4280
1700478000000|2023-11-20 11:00:00|12471.6|12470.7|12471.5|12470.6|12472.8|12471.9|12461.7|12460.8|4184
1700481600000|2023-11-20 12:00:00|12471.1|12470.2|12472.6|12471.7|12478.7|12477.8|12464.5|12463.6|4031
1700485200000|2023-11-20 13:00:00|12472.7|12471.8|12473.7|12472.8|12479|12478.1|12467.2|12466.3|5070
1700488800000|2023-11-20 14:00:00|12473.8|12472.9|12494.3|12492.8|12494.3|12492.8|12462.6|12461.7|6288
1700492400000|2023-11-20 15:00:00|12494.1|12492.6|12493.1|12492.2|12495.5|12494.1|12474.8|12473.5|6053
1700496000000|2023-11-20 16:00:00|12493|12492.1|12505|12504.1|12505|12504.1|12490.5|12489.6|4298
1700499600000|2023-11-20 17:00:00|12504.9|12504|12501|12500.1|12518.1|12517.2|12495.5|12494.4|3345
1700503200000|2023-11-20 18:00:00|12500.8|12499.9|12507.2|12506.3|12517.9|12517|12498.8|12497.9|4533
1700506800000|2023-11-20 19:00:00|12507.3|12506.4|12510.8|12509.9|12511.7|12510.8|12502.9|12502|2739
1700510400000|2023-11-20 20:00:00|12510.7|12509.8|12507.6|12506.1|12514.3|12513.4|12507.6|12506.1|1988
1700514000000|2023-11-20 21:00:00|12507.7|12506.2|12508.5|12502.5|12511.5|12508|12504.8|12502.5|1343
1700517600000|2023-11-20 22:00:00|12512.4|12500.6|12507.2|12501.6|12513.9|12502.3|12506.1|12495.3|2254
1700521200000|2023-11-20 23:00:00|12507.6|12501.5|12508.9|12508|12512.2|12510.7|12506|12501.5|730
1700524800000|2023-11-21 00:00:00|12508.8|12507.9|12512|12511.1|12519.4|12517.9|12505.4|12503.9|1754
1700528400000|2023-11-21 01:00:00|12511.8|12510.9|12518|12516.5|12525.6|12524.1|12505.8|12504.3|4456
1700532000000|2023-11-21 02:00:00|12517.9|12516.4|12535.6|12534.1|12538.7|12537.2|12513.1|12512.2|3759
1700535600000|2023-11-21 03:00:00|12535.7|12534.2|12538.9|12538|12539.6|12538.4|12533.1|12531.9|2422
1700539200000|2023-11-21 04:00:00|12538.7|12537.8|12531.1|12530.2|12540.5|12539.6|12529.8|12528.9|1858
1700542800000|2023-11-21 05:00:00|12531|12530.1|12527.3|12525.8|12537.5|12536.2|12525.9|12525|2197
1700546400000|2023-11-21 06:00:00|12527.2|12525.7|12526.3|12524.8|12531.1|12530.2|12523.8|12522.9|2536
1700550000000|2023-11-21 07:00:00|12526.1|12524.6|12524.9|12524|12538.7|12537.2|12521.8|12520.9|4899
1700553600000|2023-11-21 08:00:00|12524.8|12523.9|12531.3|12530.4|12537.2|12536.3|12520.3|12519.4|6783
1700557200000|2023-11-21 09:00:00|12531.2|12530.3|12531.5|12530.6|12541.3|12540.4|12525.1|12523.6|5057
1700560800000|2023-11-21 10:00:00|12531.4|12530.5|12543.3|12542.4|12554.3|12553.4|12528.8|12527.9|4389
1700564400000|2023-11-21 11:00:00|12543.1|12542.2|12529.6|12528.7|12546.2|12545.3|12527.3|12526.4|3693
1700568000000|2023-11-21 12:00:00|12529.7|12528.8|12536|12535.1|12541.5|12540.6|12528.9|12528|4002
1700571600000|2023-11-21 13:00:00|12535.9|12535|12540.1|12539.2|12559.8|12558.9|12533.8|12532.9|6463
1700575200000|2023-11-21 14:00:00|12540.2|12539.3|12546.5|12543.5|12553.4|12551.9|12537.4|12536.5|6549
1700578800000|2023-11-21 15:00:00|12546.8|12543.6|12537.3|12536.4|12555|12553.5|12527.2|12526.3|8018
1700582400000|2023-11-21 16:00:00|12537.2|12536.3|12538|12537.1|12545.4|12544.5|12528|12527|5886
1700586000000|2023-11-21 17:00:00|12538.2|12537.3|12547.4|12546.5|12551.8|12550.9|12532.2|12531.3|3530
1700589600000|2023-11-21 18:00:00|12547.3|12546.4|12528.7|12521.9|12547.8|12546.9|12523.1|12521.5|4498
1700593200000|2023-11-21 19:00:00|12529.8|12518.8|12541.6|12540.7|12541.8|12540.9|12518.3|12516.8|4414
1700596800000|2023-11-21 20:00:00|12541.2|12540.3|12536.6|12535.7|12542.9|12542|12533.4|12531.9|2001
1700600400000|2023-11-21 21:00:00|12536.5|12535.6|12541.8|12535.9|12545.8|12539.6|12534.4|12532.9|1625
1700604000000|2023-11-21 22:00:00|12542.9|12531.9|12539.3|12529.2|12543.7|12533.5|12536.5|12524.6|2252
1700607600000|2023-11-21 23:00:00|12539.5|12529|12544|12542.5|12546.2|12544.9|12539.5|12528.9|964
1700611200000|2023-11-22 00:00:00|12544.1|12542.6|12546.2|12545.3|12548.9|12548|12541|12539.5|1883
1700614800000|2023-11-22 01:00:00|12545.7|12544.8|12536.2|12534.7|12550.5|12549|12534.6|12533.1|3246
1700618400000|2023-11-22 02:00:00|12536.1|12534.6|12540.6|12539.7|12544.2|12543.3|12532.6|12531.7|2568
1700622000000|2023-11-22 03:00:00|12540.7|12539.8|12539.4|12538.5|12544.7|12543.8|12537.5|12536.6|1570
1700625600000|2023-11-22 04:00:00|12539.3|12538.4|12535.7|12534.8|12541.5|12540.6|12534.5|12533.6|1193
1700629200000|2023-11-22 05:00:00|12535.6|12534.7|12525.9|12525|12537|12536.1|12524.6|12523.2|1924
1700632800000|2023-11-22 06:00:00|12526.1|12525.2|12520|12518.5|12527.2|12525.8|12513.8|12512.3|3582
1700636400000|2023-11-22 07:00:00|12519.9|12518.4|12527.1|12526.2|12532.5|12531.6|12516.7|12515.7|4130
1700640000000|2023-11-22 08:00:00|12527.2|12526.3|12513.6|12512.7|12537.5|12536.6|12507.5|12506|5600
1700643600000|2023-11-22 09:00:00|12513.5|12512.6|12529.8|12528.9|12537.9|12537|12513.5|12512.6|5248
1700647200000|2023-11-22 10:00:00|12529.6|12528.7|12529.1|12528.2|12535.8|12534.9|12521.6|12520.7|4654
1700650800000|2023-11-22 11:00:00|12529|12528.1|12535.7|12534.8|12538.6|12537.7|12525|12524.1|5044
1700654400000|2023-11-22 12:00:00|12535.6|12534.7|12536.7|12535.8|12549.5|12548.1|12531.8|12530.9|5133
1700658000000|2023-11-22 13:00:00|12536.6|12535.7|12515.8|12514.9|12544.6|12543.7|12509.8|12508.9|8503
1700661600000|2023-11-22 14:00:00|12516.3|12515.4|12486|12479.1|12517.9|12516.4|12475.6|12474.7|8578
1700665200000|2023-11-22 15:00:00|12484.8|12474.6|12459.2|12458.3|12484.8|12479.2|12449.7|12448.8|8729
1700668800000|2023-11-22 16:00:00|12459.1|12458.2|12466.1|12465.2|12467|12466.1|12453.7|12452.8|5791
1700672400000|2023-11-22 17:00:00|12466.2|12465.3|12479.5|12478.6|12486.3|12485.4|12465.8|12464.9|4439
1700676000000|2023-11-22 18:00:00|12479.6|12478.7|12490.3|12488.8|12494.5|12493.6|12478.9|12478|3680
1700679600000|2023-11-22 19:00:00|12490.4|12488.9|12490.9|12490|12495.4|12494.5|12484.1|12483.2|3246
1700683200000|2023-11-22 20:00:00|12490.8|12489.9|12496.3|12494.8|12496.6|12495.7|12488.2|12487.3|2120
1700686800000|2023-11-22 21:00:00|12496.2|12494.7|12499.5|12488.5|12500.2|12496.4|12494.4|12487.5|1163
1700690400000|2023-11-22 22:00:00|12496.8|12485.8|12498.4|12492.8|12500.2|12493|12496|12485|2696
1700694000000|2023-11-22 23:00:00|12498.2|12492.7|12490.1|12488.6|12498.5|12492.9|12490|12488.5|1150
1700697600000|2023-11-23 00:00:00|12490|12488.5|12496.6|12495.1|12496.9|12495.8|12489.9|12488.4|1311
1700701200000|2023-11-23 01:00:00|12496.5|12495|12496.8|12495.3|12497.8|12496.6|12489.7|12488.5|2104
1700704800000|2023-11-23 02:00:00|12496.9|12495.4|12504.4|12502.9|12505|12503.5|12495.7|12494.8|1944
1700708400000|2023-11-23 03:00:00|12504.3|12502.8|12506.4|12505.5|12507.4|12506.2|12499.9|12498.8|1614
1700712000000|2023-11-23 04:00:00|12506.3|12505.4|12502.9|12502|12507|12506.1|12502.2|12501.2|1115
1700715600000|2023-11-23 05:00:00|12502.8|12501.9|12512.2|12511.3|12513.3|12512.3|12501.1|12499.6|1510
1700719200000|2023-11-23 06:00:00|12512.3|12511.4|12510.6|12509.7|12517.4|12516.3|12509.7|12508.2|2403
1700722800000|2023-11-23 07:00:00|12510.5|12509.6|12518.2|12517.3|12519.8|12518.3|12502.1|12500.6|4112
1700726400000|2023-11-23 08:00:00|12518.3|12517.4|12518.4|12516.9|12538.3|12537.4|12511.2|12509.7|5923
1700730000000|2023-11-23 09:00:00|12518.3|12516.8|12558.8|12557.9|12575.5|12564.5|12504.1|12503.2|6889
1700733600000|2023-11-23 10:00:00|12558.9|12558|12551|12550.1|12560.5|12559.6|12541.4|12539.9|4207
1700737200000|2023-11-23 11:00:00|12550.9|12550|12557.2|12556.3|12563.4|12562.5|12541.8|12540.3|3481
1700740800000|2023-11-23 12:00:00|12557.1|12556.2|12542.4|12541.5|12558.9|12558|12540.2|12539|3890
1700744400000|2023-11-23 13:00:00|12542.3|12541.4|12537.7|12536.8|12543.8|12542.9|12533.4|12532.5|3452
1700748000000|2023-11-23 14:00:00|12537.8|12536.9|12532.9|12532|12538.3|12537.4|12525.8|12524.3|4320
1700751600000|2023-11-23 15:00:00|12532.8|12531.9|12539.4|12538.5|12543.9|12543|12529.8|12528.9|3271
1700755200000|2023-11-23 16:00:00|12539.3|12538.4|12535.3|12534.4|12539.8|12538.9|12529.2|12528.3|1987
1700758800000|2023-11-23 17:00:00|12535.4|12534.5|12532|12531.1|12537.3|12536.2|12529.9|12528.9|1076
1700762400000|2023-11-23 18:00:00|12531.9|12531|12535|12534.1|12535.8|12534.9|12531.1|12530|583
1700766000000|2023-11-23 19:00:00|12534.9|12534|12534.8|12533.9|12538.8|12537.3|12533.9|12532.6|652
1700769600000|2023-11-23 20:00:00|12534.7|12533.8|12535.2|12533.7|12536.5|12535.2|12533.8|12532.8|540
1700773200000|2023-11-23 21:00:00|12535.1|12533.6|12535.1|12532|12538|12536|12534|12530.8|705
1700776800000|2023-11-23 22:00:00|12536.7|12527.4|12538.7|12526.8|12538.9|12532.2|12535.2|12523.4|1612
1700780400000|2023-11-23 23:00:00|12538.5|12526.6|12533.5|12532|12541|12534.8|12532.9|12526.6|1260
1700784000000|2023-11-24 00:00:00|12533.6|12532.1|12541.9|12541|12545.7|12544.2|12533.3|12531.8|1782
1700787600000|2023-11-24 01:00:00|12542|12541.1|12533.5|12532|12543.8|12542.7|12531.7|12530.7|2212
1700791200000|2023-11-24 02:00:00|12533.6|12532.1|12526.9|12526|12533.9|12533|12525.2|12524.3|1732
1700794800000|2023-11-24 03:00:00|12527|12526.1|12536.2|12535.3|12536.2|12535.3|12525|12523.7|1092
1700798400000|2023-11-24 04:00:00|12536|12535.1|12539|12538.1|12539|12538.1|12532.2|12531.3|1015
1700802000000|2023-11-24 05:00:00|12538.9|12538|12545.9|12545|12546.3|12545.4|12538.1|12537.2|1645
1700805600000|2023-11-24 06:00:00|12546|12545.1|12539.2|12537.7|12546|12545.1|12537|12535.9|1834
1700809200000|2023-11-24 07:00:00|12539.3|12537.8|12532.9|12532|12539.4|12538.2|12527.1|12525.6|3029
1700812800000|2023-11-24 08:00:00|12533|12532.1|12560|12559.1|12560.2|12559.3|12529.7|12528.8|4801
1700816400000|2023-11-24 09:00:00|12560.1|12559.2|12549.9|12549|12566.5|12565.6|12545.3|12544.4|4820
1700820000000|2023-11-24 10:00:00|12550|12549.1|12564.3|12563.4|12566.9|12566|12546.6|12545.7|3273
1700823600000|2023-11-24 11:00:00|12564.5|12563.6|12568.7|12567.8|12571.2|12570.1|12556.8|12555.5|3332
1700827200000|2023-11-24 12:00:00|12569.1|12568.2|12574.9|12574|12580.5|12579.4|12564.2|12563.3|3763
1700830800000|2023-11-24 13:00:00|12574.8|12573.9|12577.7|12576.8|12578.8|12577.9|12561.9|12561|4857
1700834400000|2023-11-24 14:00:00|12577.8|12576.9|12598.5|12597.6|12600|12599.1|12576.1|12575.2|6472
1700838000000|2023-11-24 15:00:00|12598.6|12597.7|12613.2|12612.3|12615.9|12615|12598.3|12597.4|5914
1700841600000|2023-11-24 16:00:00|12613.1|12612.2|12600|12599.1|12615.8|12614.6|12599.4|12598.5|3244
1700845200000|2023-11-24 17:00:00|12600.2|12599.3|12608|12607.1|12608.4|12607.3|12596.8|12595.7|2756
1700848800000|2023-11-24 18:00:00|12607.9|12607|12610.1|12608.6|12611.9|12610.4|12606.7|12605.2|1843
1700852400000|2023-11-24 19:00:00|12610.2|12608.7|12609.8|12608.3|12615.1|12609.2|12603.6|12593.4|8537
1700856000000|2023-11-24 20:00:00|12610.3|12607.7|12614.6|12606.7|12616.2|12608.6|12606.1|12597.6|10556
1700859600000|2023-11-24 21:00:00|12614.5|12606.6|12610.9|12594.9|12618.5|12607.8|12609.7|12593.7|14628
1701032400000|2023-11-26 21:00:00|12597.4|12590.9|12610.9|12592.7|12617.4|12600.4|12596.9|12584.4|38
1701036000000|2023-11-26 22:00:00|12612.4|12591.4|12613.3|12597.8|12617.3|12600.1|12608.6|12591.4|340
1701039600000|2023-11-26 23:00:00|12612.8|12598.7|12600.4|12598.9|12612.8|12603.9|12599.1|12597|1014
1701043200000|2023-11-27 00:00:00|12600.6|12599.1|12594.7|12593.8|12602.1|12601|12593.5|12592|1802
1701046800000|2023-11-27 01:00:00|12594.8|12593.9|12604.4|12602.9|12611.1|12609.7|12592.1|12590.6|3077
1701050400000|2023-11-27 02:00:00|12604|12603.1|12599.8|12598.3|12604.6|12603.6|12591.6|12590.4|2205
1701054000000|2023-11-27 03:00:00|12600|12598.5|12606.2|12604.7|12607.3|12605.8|12595.8|12594.3|1877
1701057600000|2023-11-27 04:00:00|12606|12604.5|12607.8|12606.3|12610.8|12609.3|12600.3|12599.4|1427
1701061200000|2023-11-27 05:00:00|12607.7|12606.2|12611.7|12610.2|12613.6|12612.3|12605.9|12604.5|1548
1701064800000|2023-11-27 06:00:00|12611.6|12610.1|12617.7|12616.2|12622.8|12621.3|12611.4|12609.9|2238
1701068400000|2023-11-27 07:00:00|12617.8|12616.3|12617.9|12617|12628.1|12626.6|12610.9|12610|3633
1701072000000|2023-11-27 08:00:00|12618.1|12617.2|12608.8|12607.9|12625.1|12624.2|12605.7|12604.7|4071
1701075600000|2023-11-27 09:00:00|12608.7|12607.8|12609|12608.1|12617|12616.1|12604.5|12603.6|2877
1701079200000|2023-11-27 10:00:00|12609.1|12608.2|12623.9|12623|12626|12625.1|12602.6|12601.7|3200
1701082800000|2023-11-27 11:00:00|12624|12623.1|12635.2|12634.3|12637|12636.1|12616.6|12615.7|2799
1701086400000|2023-11-27 12:00:00|12635.3|12634.4|12638|12637.1|12644.8|12643.9|12629.2|12628.3|3241
1701090000000|2023-11-27 13:00:00|12638.2|12637.3|12625.8|12624.9|12639.9|12639|12624.4|12623.5|6037
1701093600000|2023-11-27 14:00:00|12625.9|12625|12615.9|12614.4|12629.4|12628.5|12613.7|12612.5|5862
1701097200000|2023-11-27 15:00:00|12615.6|12614.1|12605.9|12605|12623.1|12621.7|12603.6|12602.4|6583
1701100800000|2023-11-27 16:00:00|12606|12605.1|12611|12610.1|12613.1|12612.2|12601.2|12600.3|4927
1701104400000|2023-11-27 17:00:00|12610.9|12610|12604.1|12603.2|12613|12612.1|12601.8|12600.9|2427
1701108000000|2023-11-27 18:00:00|12604|12603.1|12620|12619.1|12621.6|12620.5|12602.3|12601.4|2942
1701111600000|2023-11-27 19:00:00|12620.1|12619.2|12633.2|12632.3|12634.4|12633.5|12620|12619.1|1928
1701115200000|2023-11-27 20:00:00|12633.1|12632.2|12630.4|12628.9|12633.1|12632.2|12626.1|12624.8|1970
1701118800000|2023-11-27 21:00:00|12630.3|12628.8|12629.3|12625.9|12631.3|12629.5|12626.2|12625|1360
1701122400000|2023-11-27 22:00:00|12632.8|12623.4|12631.3|12623.5|12637.5|12629.6|12630.8|12618.9|980
1701126000000|2023-11-27 23:00:00|12631.9|12623.4|12635.5|12634|12635.6|12634.1|12629|12623.4|903
1701129600000|2023-11-28 00:00:00|12635.4|12633.9|12635.6|12634.7|12640.2|12638.7|12632.2|12631.3|1968
1701133200000|2023-11-28 01:00:00|12635.9|12635|12635.2|12634.3|12642.8|12641.3|12630.2|12628.7|2755
1701136800000|2023-11-28 02:00:00|12635.1|12634.2|12637.8|12636.3|12642.2|12640.7|12631.3|12630.4|2052
1701140400000|2023-11-28 03:00:00|12637.7|12636.2|12632.4|12630.9|12639.9|12638.7|12632.2|12630.7|1845
1701144000000|2023-11-28 04:00:00|12632.3|12630.8|12630.8|12629.9|12632.9|12631.4|12629.3|12627.8|1306
1701147600000|2023-11-28 05:00:00|12631.1|12630.2|12626.2|12625.3|12631.3|12630.4|12622.4|12621.3|1468
1701151200000|2023-11-28 06:00:00|12626.1|12625.2|12627.8|12626.3|12633.3|12632.4|12623.4|12622.5|1921
1701154800000|2023-11-28 07:00:00|12627.6|12626.1|12612.3|12611.4|12627.6|12626.4|12609.5|12608.6|3495
1701158400000|2023-11-28 08:00:00|12613.1|12612.2|12627.2|12626.3|12628.4|12627.5|12607.2|12606.3|4447
1701162000000|2023-11-28 09:00:00|12627.3|12626.4|12629|12628.1|12633.7|12632.8|12621.9|12621|3525
1701165600000|2023-11-28 10:00:00|12629.1|12628.2|12635.8|12634.9|12640.6|12639.7|12629.1|12628.2|2778
1701169200000|2023-11-28 11:00:00|12636|12635.1|12620.3|12619.4|12636.4|12635.4|12620.1|12619.2|2332
1701172800000|2023-11-28 12:00:00|12620.2|12619.3|12617.4|12616.5|12627.1|12626.2|12613.6|12612.7|3122
1701176400000|2023-11-28 13:00:00|12617.6|12616.7|12643.3|12641.8|12648.9|12648|12608.7|12607.2|5960
1701180000000|2023-11-28 14:00:00|12643.4|12641.9|12655.1|12652.4|12665|12664.1|12636.2|12635.3|7729
1701183600000|2023-11-28 15:00:00|12655.5|12652.6|12683.4|12682.5|12699.3|12698.4|12649.8|12648.9|9992
1701187200000|2023-11-28 16:00:00|12683.1|12682.2|12711.4|12710.5|12711.8|12710.9|12677.9|12677|7308
1701190800000|2023-11-28 17:00:00|12711.3|12710.4|12692.8|12691.9|12715.4|12714.5|12687.5|12686.6|4735
1701194400000|2023-11-28 18:00:00|12692.7|12691.8|12687.7|12686.8|12693.4|12692.5|12673.6|12672.4|4560
1701198000000|2023-11-28 19:00:00|12687.8|12686.9|12699.2|12698.3|12702.1|12701.2|12687.6|12686.7|2853
1701201600000|2023-11-28 20:00:00|12699.1|12698.2|12695.1|12694.2|12699.2|12698.3|12680.8|12679.9|2823
1701205200000|2023-11-28 21:00:00|12694.7|12693.8|12695.8|12692.9|12700|12698.5|12692.5|12691|1225
1701208800000|2023-11-28 22:00:00|12700.9|12692.8|12700.3|12694.2|12705.8|12697.2|12696|12690.2|820
1701212400000|2023-11-28 23:00:00|12700.5|12694.5|12713.5|12712|12713.5|12712|12700.5|12694.5|1732
1701216000000|2023-11-29 00:00:00|12713.4|12711.9|12717.6|12716.1|12718.7|12717.2|12704.5|12703|2274
1701219600000|2023-11-29 01:00:00|12717.7|12716.2|12719.5|12718|12734.2|12732.7|12717.7|12716.2|4246
1701223200000|2023-11-29 02:00:00|12719.4|12717.9|12720.8|12719.3|12723.5|12722.3|12712.9|12712|2851
1701226800000|2023-11-29 03:00:00|12721.5|12720|12708.3|12707.4|12722.9|12722|12708|12706.5|2002
1701230400000|2023-11-29 04:00:00|12708.2|12707.3|12714.2|12713.3|12714.7|12713.8|12706.6|12705.7|1572
1701234000000|2023-11-29 05:00:00|12714.3|12713.4|12713.7|12712.8|12717.7|12716.2|12709.2|12707.8|2116
1701237600000|2023-11-29 06:00:00|12713.6|12712.7|12714.2|12712.7|12722.6|12721.1|12708.2|12707.3|3261
1701241200000|2023-11-29 07:00:00|12713.9|12712.4|12698.3|12697.4|12714.4|12712.9|12690.4|12689.5|4132
1701244800000|2023-11-29 08:00:00|12698.4|12697.5|12698|12696.5|12714.1|12713.2|12695|12694.1|5257
1701248400000|2023-11-29 09:00:00|12698.3|12696.8|12681.1|12680.2|12699.9|12698.9|12674.1|12672.9|4430
1701252000000|2023-11-29 10:00:00|12681|12680.1|12685.2|12683.7|12691.9|12690.4|12677.8|12676.8|3961
1701255600000|2023-11-29 11:00:00|12685.3|12683.8|12689.1|12688.2|12689.2|12688.3|12674.7|12673.4|3929
1701259200000|2023-11-29 12:00:00|12689|12688.1|12695.3|12694.4|12699.9|12699|12683.1|12682.2|3644
1701262800000|2023-11-29 13:00:00|12695.7|12694.8|12686.5|12685.6|12709.5|12708.4|12683.7|12682.8|8635
1701266400000|2023-11-29 14:00:00|12686.3|12685.4|12698.1|12697.2|12707.4|12706.4|12675.2|12674.3|7673
1701270000000|2023-11-29 15:00:00|12698.2|12697.3|12697.2|12696.3|12711.6|12710.7|12665.1|12664.2|8274
1701273600000|2023-11-29 16:00:00|12697|12696.1|12687.5|12686.6|12698.5|12697.6|12670.5|12669.6|4463
1701277200000|2023-11-29 17:00:00|12687.6|12686.7|12698.1|12697.2|12700.8|12699.9|12685.6|12684.7|3211
1701280800000|2023-11-29 18:00:00|12698.2|12697.3|12717.1|12715.6|12719.2|12718.3|12697.7|12696.8|2899
1701284400000|2023-11-29 19:00:00|12717.2|12715.7|12708|12707.1|12728.1|12727.2|12701.1|12700.2|3042
1701288000000|2023-11-29 20:00:00|12707.9|12707|12693.4|12691.9|12708.8|12707.9|12690.9|12689.7|2631
1701291600000|2023-11-29 21:00:00|12693.7|12692.2|12697.4|12693.4|12702.2|12698.4|12693.5|12691.4|1070
1701295200000|2023-11-29 22:00:00|12702.4|12690.5|12696.5|12691.3|12703.7|12692.2|12690.8|12678.9|1245
1701298800000|2023-11-29 23:00:00|12696.6|12691.5|12695.9|12694.4|12700.1|12698.6|12694.7|12689.9|712
1701302400000|2023-11-30 00:00:00|12696|12694.5|12703.7|12702.2|12705.6|12704.7|12691.2|12689.9|1582
1701306000000|2023-11-30 01:00:00|12703.6|12702.1|12693.8|12692.3|12703.6|12702.1|12691.3|12689.8|2841
1701309600000|2023-11-30 02:00:00|12693.7|12692.2|12704.6|12703.7|12706.6|12705.5|12691.3|12690.1|2380
1701313200000|2023-11-30 03:00:00|12704.5|12703.6|12699.2|12698.3|12705.7|12704.8|12698.9|12698|1433
1701316800000|2023-11-30 04:00:00|12698.8|12697.9|12701.3|12700.4|12703.6|12702.7|12698.4|12697.5|1257
1701320400000|2023-11-30 05:00:00|12701.4|12700.5|12699.4|12698.5|12705.3|12704.4|12694.3|12692.9|1571
1701324000000|2023-11-30 06:00:00|12699.5|12698.6|12706.7|12705.2|12709.4|12708.5|12698.5|12697.6|1799
1701327600000|2023-11-30 07:00:00|12707|12705.5|12694.3|12693.4|12707.5|12706.3|12679|12677.5|4308
1701331200000|2023-11-30 08:00:00|12694.5|12693.6|12665.4|12664.5|12711.3|12710.4|12662.2|12661.3|5827
1701334800000|2023-11-30 09:00:00|12665.1|12664.2|12649.7|12648.2|12677|12676.1|12649|12647.5|5183
1701338400000|2023-11-30 10:00:00|12649.6|12648.1|12644.6|12643.7|12654.3|12653.4|12635.3|12634.4|4232
1701342000000|2023-11-30 11:00:00|12644.5|12643.6|12640.1|12639.2|12646.6|12645.7|12632.1|12630.9|3551
1701345600000|2023-11-30 12:00:00|12640.2|12639.3|12647.8|12646.9|12657.5|12656|12638.7|12637.8|3599
1701349200000|2023-11-30 13:00:00|12648.3|12647.4|12625.8|12624.9|12681.5|12678.1|12623.2|12622.1|8656
1701352800000|2023-11-30 14:00:00|12626|12625.1|12625.7|12624.2|12636.9|12636|12603.9|12603|9852
1701356400000|2023-11-30 15:00:00|12625.6|12624.1|12657.8|12656.9|12663|12661.9|12622.7|12621.8|10745
1701360000000|2023-11-30 16:00:00|12657.4|12656.5|12638.3|12637.4|12664.8|12663.7|12634.6|12633.7|7988
1701363600000|2023-11-30 17:00:00|12638.4|12637.5|12620.4|12619.5|12646.1|12645.2|12617.6|12616.7|4252
1701367200000|2023-11-30 18:00:00|12620.5|12619.6|12622.7|12621.8|12637.8|12636.9|12613.6|12612.7|3176
1701370800000|2023-11-30 19:00:00|12622.6|12621.7|12623.8|12622.9|12627.1|12626.2|12617.7|12616.8|3287
1701374400000|2023-11-30 20:00:00|12623.7|12622.8|12624.1|12623.2|12625.6|12624.7|12612.9|12611.7|3671
1701378000000|2023-11-30 21:00:00|12624|12623.1|12625.5|12621.7|12627.7|12626.7|12623.3|12621|1597
1701381600000|2023-11-30 22:00:00|12628.9|12617|12631.3|12623.2|12638.6|12626.7|12622.2|12610.3|1967
1701385200000|2023-11-30 23:00:00|12631.1|12622.6|12631.6|12630.7|12634|12632.5|12627.8|12622.6|1213
1701388800000|2023-12-01 00:00:00|12631.5|12630.6|12643.9|12643|12644.6|12643.7|12631.2|12629.7|1882
1701392400000|2023-12-01 01:00:00|12644|12643.1|12653.8|12652.3|12656.1|12655|12642.9|12641.7|2484
1701396000000|2023-12-01 02:00:00|12653.7|12652.2|12647.8|12646.9|12657.2|12655.7|12647.6|12646.1|1825
1701399600000|2023-12-01 03:00:00|12647.7|12646.8|12635|12634.1|12648.8|12647.9|12633.8|12632.7|1817
1701403200000|2023-12-01 04:00:00|12634.9|12634|12639.7|12638.8|12641.1|12639.6|12633.6|12632.7|1092
1701406800000|2023-12-01 05:00:00|12639.8|12638.9|12644.8|12643.9|12645.7|12644.8|12637.3|12635.8|1965
1701410400000|2023-12-01 06:00:00|12644.7|12643.8|12639.8|12638.3|12645.7|12644.8|12635.7|12634.2|1704
1701414000000|2023-12-01 07:00:00|12639.9|12638.4|12634|12633.1|12646|12645.1|12629.6|12628.7|3532
1701417600000|2023-12-01 08:00:00|12633.8|12632.9|12657.6|12656.7|12662.8|12661.9|12631|12629.5|5292
1701421200000|2023-12-01 09:00:00|12657.4|12656.5|12668.5|12667.6|12675.4|12674.5|12652.5|12651.3|4462
1701424800000|2023-12-01 10:00:00|12668|12667.1|12649.6|12648.7|12668.7|12667.8|12641|12640.1|3020
1701428400000|2023-12-01 11:00:00|12649.4|12648.5|12646.6|12645.7|12655.7|12654.8|12642.3|12641.4|2994
1701432000000|2023-12-01 12:00:00|12647.1|12646.2|12638.5|12637.6|12656.2|12655.1|12634.2|12633.3|3504
1701435600000|2023-12-01 13:00:00|12638.4|12637.5|12630|12629.1|12648.5|12647.6|12627.9|12627|5803
1701439200000|2023-12-01 14:00:00|12629.9|12629|12620.6|12615|12633|12632.1|12614.3|12613.3|6119
1701442800000|2023-12-01 15:00:00|12624.1|12615.4|12637|12635.5|12648.5|12647.6|12620.1|12613.9|10263
1701446400000|2023-12-01 16:00:00|12636.9|12635.4|12680.6|12679.7|12690.7|12689.8|12625.5|12624.6|11014
1701450000000|2023-12-01 17:00:00|12680.3|12679.4|12695.3|12694.4|12696.7|12695.8|12674.6|12673.7|5497
1701453600000|2023-12-01 18:00:00|12695.4|12694.5|12711.7|12710.8|12716.6|12715.7|12692.7|12691.8|4840
1701457200000|2023-12-01 19:00:00|12712.5|12711.6|12700.7|12699.8|12716.5|12715.6|12695.8|12694.9|3138
1701460800000|2023-12-01 20:00:00|12700.6|12699.7|12709.6|12708.7|12710|12709.1|12698.5|12697.6|2611
1701464400000|2023-12-01 21:00:00|12709.7|12708.8|12711.8|12709.4|12713.9|12711.5|12707.4|12705.9|1921
1701637200000|2023-12-03 21:00:00|12697.3|12676.3|12700.9|12679|12706.1|12689.9|12694.1|12673.1|79
1701640800000|2023-12-03 22:00:00|12702.5|12680.6|12715.6|12703.7|12721.9|12707.2|12699.7|12677.8|873
1701644400000|2023-12-03 23:00:00|12716.1|12704.6|12711.7|12710.2|12725.4|12723.9|12711.1|12704.1|3861
1701648000000|2023-12-04 00:00:00|12711.9|12710.4|12678.3|12676.8|12713|12711.5|12674.8|12673.3|3937
1701651600000|2023-12-04 01:00:00|12678.4|12676.9|12677.5|12676|12684.4|12682.9|12668|12666.5|3740
1701655200000|2023-12-04 02:00:00|12677.4|12675.9|12684.4|12682.9|12686.6|12685.1|12673.3|12671.8|2297
1701658800000|2023-12-04 03:00:00|12684.3|12682.8|12678.7|12677.2|12687.6|12686.1|12677.9|12676.4|1919
1701662400000|2023-12-04 04:00:00|12678.6|12677.1|12674.6|12673.7|12680|12678.5|12673.7|12672.4|1379
1701666000000|2023-12-04 05:00:00|12674.7|12673.8|12678.1|12677.2|12684|12682.7|12672.4|12670.9|1530
1701669600000|2023-12-04 06:00:00|12678|12677.1|12676.4|12674.9|12686.4|12684.9|12673.8|12672.3|1820
1701673200000|2023-12-04 07:00:00|12676.6|12675.1|12665.6|12664.1|12679.9|12679|12662.3|12660.8|4432
1701676800000|2023-12-04 08:00:00|12665.2|12663.7|12671.3|12670.4|12674.1|12672.6|12662.9|12662|5242
1701680400000|2023-12-04 09:00:00|12671.4|12670.5|12674.8|12673.3|12680.9|12680|12657|12655.8|4092
1701684000000|2023-12-04 10:00:00|12674.9|12673.4|12667.2|12666.3|12676.7|12675.3|12653|12652.1|3630
1701687600000|2023-12-04 11:00:00|12667.5|12666.6|12683.9|12683|12688|12687.1|12666.1|12665.2|3101
1701691200000|2023-12-04 12:00:00|12683.8|12682.9|12674.4|12673.5|12685|12684.1|12668.2|12667.3|3464
1701694800000|2023-12-04 13:00:00|12674.3|12673.4|12657.5|12656|12677|12676.1|12654.8|12653.3|5806
1701698400000|2023-12-04 14:00:00|12657.7|12656.2|12633.6|12632.1|12658|12656.5|12611.8|12610.9|8113
1701702000000|2023-12-04 15:00:00|12633.5|12632|12610.9|12610|12639.3|12637.8|12604.5|12603|9272
1701705600000|2023-12-04 16:00:00|12611|12610.1|12630.7|12629.8|12631.9|12631|12608.5|12607.6|5239
1701709200000|2023-12-04 17:00:00|12630.9|12630|12622.7|12621.8|12636.1|12635.2|12621|12620.1|3117
1701712800000|2023-12-04 18:00:00|12622.8|12621.9|12607.3|12606.4|12623.3|12622.4|12605.9|12605|2300
1701716400000|2023-12-04 19:00:00|12607.5|12606.6|12623|12622.1|12623.9|12623|12606.6|12605.1|2135
1701720000000|2023-12-04 20:00:00|12623.1|12622.2|12632|12631.1|12633.6|12632.1|12621.9|12621|2310
1701723600000|2023-12-04 21:00:00|12632.2|12631.3|12634.9|12630.6|12635.8|12633.9|12631.2|12629.7|1018
1701727200000|2023-12-04 22:00:00|12635.2|12628.6|12635.5|12628.4|12636.3|12630|12634.4|12622.5|882
1701730800000|2023-12-04 23:00:00|12635.4|12628.5|12634|12632.5|12636|12634|12630.7|12627.9|2052
1701734400000|2023-12-05 00:00:00|12634.1|12632.6|12643.1|12641.6|12645|12643.5|12633.2|12631.7|1574
1701738000000|2023-12-05 01:00:00|12643|12641.5|12637.1|12635.6|12645.2|12643.7|12630.8|12629.3|2647
1701741600000|2023-12-05 02:00:00|12637.2|12635.7|12630|12628.5|12639.4|12637.9|12628.7|12627.2|1716
1701745200000|2023-12-05 03:00:00|12629.9|12628.4|12634|12633.1|12637.5|12636|12628.6|12627.1|1926
1701748800000|2023-12-05 04:00:00|12633.9|12633|12638.6|12637.7|12642|12640.9|12633.6|12632.7|1080
1701752400000|2023-12-05 05:00:00|12638.1|12637.2|12639.9|12638.4|12641.4|12640|12633.8|12632.3|1355
1701756000000|2023-12-05 06:00:00|12640|12638.5|12634.5|12633|12640.1|12639.2|12628.5|12627|2058
1701759600000|2023-12-05 07:00:00|12634.2|12632.7|12609.8|12608.9|12634.3|12632.8|12606.7|12605.8|4126
1701763200000|2023-12-05 08:00:00|12609.9|12609|12628.6|12627.7|12629.5|12628.6|12609.6|12608.7|5021
1701766800000|2023-12-05 09:00:00|12628.7|12627.8|12631.8|12630.9|12638|12636.6|12619.9|12619|4399
1701770400000|2023-12-05 10:00:00|12631.9|12631|12633.7|12632.2|12640.8|12639.9|12630.1|12629.1|3374
1701774000000|2023-12-05 11:00:00|12633.9|12632.4|12623|12622.1|12646.1|12645.1|12617.1|12616.2|3069
1701777600000|2023-12-05 12:00:00|12622.9|12622|12619.2|12617.7|12629.6|12628.7|12618.3|12616.8|2924
1701781200000|2023-12-05 13:00:00|12619.1|12617.6|12636.8|12635.9|12638.2|12636.9|12618.3|12616.8|5543
1701784800000|2023-12-05 14:00:00|12636.7|12635.8|12616.8|12605.8|12638.1|12637.2|12599.4|12597.9|6414
1701788400000|2023-12-05 15:00:00|12616.9|12605.9|12613.3|12612.4|12652.4|12650.9|12606.6|12605.6|11947
1701792000000|2023-12-05 16:00:00|12613.7|12612.8|12587.8|12586.9|12619.6|12618.7|12583.1|12581.6|6013
1701795600000|2023-12-05 17:00:00|12588.4|12587.5|12595.7|12594.8|12606.5|12605.2|12587.8|12586.9|3759
1701799200000|2023-12-05 18:00:00|12595.8|12594.9|12586|12585.1|12596.9|12596|12578.1|12577.2|2954
1701802800000|2023-12-05 19:00:00|12585.9|12585|12583.1|12582.2|12588.3|12587.4|12577.9|12577|2388
1701806400000|2023-12-05 20:00:00|12583|12582.1|12594.2|12593.3|12595.5|12594.4|12580.3|12579.4|2211
1701810000000|2023-12-05 21:00:00|12594.4|12593.5|12601.9|12590.5|12602.6|12596.4|12592.9|12588.9|1069
1701813600000|2023-12-05 22:00:00|12603.3|12591.4|12596.5|12585.4|12605.7|12593.8|12595.5|12583.6|659
1701817200000|2023-12-05 23:00:00|12596.6|12585.1|12595.1|12593.6|12598.4|12594|12591.5|12585.1|734
1701820800000|2023-12-06 00:00:00|12595.2|12593.7|12601.4|12600.5|12603.4|12601.9|12593.2|12591.7|1251
1701824400000|2023-12-06 01:00:00|12601.3|12600.4|12603.3|12601.8|12609.3|12607.9|12598.4|12596.9|2121
1701828000000|2023-12-06 02:00:00|12603.2|12601.7|12605.1|12604.2|12608.9|12608|12600.5|12599.6|1354
1701831600000|2023-12-06 03:00:00|12605.2|12604.3|12611.7|12610.2|12613.1|12612.2|12605.1|12604.2|994
1701835200000|2023-12-06 04:00:00|12611.6|12610.1|12607|12605.5|12613.5|12612.3|12605.9|12604.4|987
1701838800000|2023-12-06 05:00:00|12606.5|12605|12611.9|12610.4|12614.4|12612.9|12603.8|12602.7|1217
1701842400000|2023-12-06 06:00:00|12611.8|12610.3|12598.1|12596.6|12611.9|12610.9|12598|12596.5|1174
1701846000000|2023-12-06 07:00:00|12598|12596.5|12607.9|12607|12611.5|12610.6|12594.2|12593.3|2994
1701849600000|2023-12-06 08:00:00|12607.6|12606.7|12594.4|12593.5|12609.9|12609|12591.7|12590.5|3838
1701853200000|2023-12-06 09:00:00|12594.3|12593.4|12600.6|12599.7|12612.2|12611.2|12593.8|12592.5|3874
1701856800000|2023-12-06 10:00:00|12600.8|12599.9|12601.9|12600.4|12610.4|12608.9|12595.9|12594.5|3176
1701860400000|2023-12-06 11:00:00|12601.8|12600.3|12587.8|12586.9|12601.9|12600.4|12582.3|12581.4|3122
1701864000000|2023-12-06 12:00:00|12587.7|12586.8|12590|12589.1|12598.7|12597.4|12583.3|12581.8|3025
1701867600000|2023-12-06 13:00:00|12589.7|12588.8|12599.3|12598.4|12605.3|12604.4|12586.3|12583.6|7465
1701871200000|2023-12-06 14:00:00|12599.4|12598.5|12594.1|12593.2|12603.5|12602.6|12585.2|12584.3|6091
1701874800000|2023-12-06 15:00:00|12593.8|12592.9|12593.4|12592.5|12600.3|12599.4|12582.1|12581.2|6858
1701878400000|2023-12-06 16:00:00|12593.2|12592.3|12587.6|12586.7|12605.5|12604.3|12585.6|12584.7|4293
1701882000000|2023-12-06 17:00:00|12587.5|12586.6|12581.5|12580.6|12594.7|12593.8|12577|12576.1|2859
1701885600000|2023-12-06 18:00:00|12581.4|12580.5|12576.9|12576|12584.1|12583.2|12566.6|12565.1|2089
1701889200000|2023-12-06 19:00:00|12577|12576.1|12562|12561.1|12578.1|12577.2|12558.9|12557.4|1831
1701892800000|2023-12-06 20:00:00|12561.9|12561|12556.3|12555.4|12562|12561.1|12552.2|12551.3|1794
1701896400000|2023-12-06 21:00:00|12556.7|12555.2|12562.5|12558|12563.1|12558.9|12555.6|12554.2|835
1701900000000|2023-12-06 22:00:00|12565.3|12557.2|12563|12557.6|12572.2|12560.3|12562.2|12552.2|861
1701903600000|2023-12-06 23:00:00|12562.9|12557.3|12558.7|12557.2|12566.4|12560.6|12558.1|12555.8|640
1701907200000|2023-12-07 00:00:00|12558.6|12557.1|12560.8|12559.9|12564.1|12562.6|12556.1|12554.6|1299
1701910800000|2023-12-07 01:00:00|12560.7|12559.8|12559.9|12559|12565.7|12564.2|12553.8|12552.6|1630
1701914400000|2023-12-07 02:00:00|12560.1|12559.2|12554.9|12553.4|12562.6|12561.1|12551.6|12550.1|1720
1701918000000|2023-12-07 03:00:00|12555.1|12553.6|12549.4|12548.5|12556.1|12555.1|12548.9|12547.4|1404
1701921600000|2023-12-07 04:00:00|12549.2|12548.3|12548.9|12548|12553.2|12551.7|12546.4|12545.3|1240
1701925200000|2023-12-07 05:00:00|12549.2|12548.3|12550.6|12549.7|12552.5|12551.6|12545|12543.5|1776
1701928800000|2023-12-07 06:00:00|12550.7|12549.8|12558.8|12557.3|12561.2|12559.7|12547.4|12545.9|2274
1701932400000|2023-12-07 07:00:00|12558.4|12556.9|12581.5|12580.6|12586.7|12585.2|12554|12552.5|3945
1701936000000|2023-12-07 08:00:00|12581.4|12580.5|12570.2|12569.3|12587.6|12586.3|12567|12566.1|5128
1701939600000|2023-12-07 09:00:00|12570.4|12569.5|12587|12585.5|12590.1|12588.6|12562.2|12561.3|4275
1701943200000|2023-12-07 10:00:00|12587.3|12585.8|12588.7|12587.2|12591.9|12590.4|12571.3|12570|4054
1701946800000|2023-12-07 11:00:00|12588.6|12587.1|12571.6|12570.7|12594.1|12593.1|12569.9|12569|3728
1701950400000|2023-12-07 12:00:00|12571.5|12570.6|12560.8|12559.9|12575.7|12574.5|12557.5|12556.6|3771
1701954000000|2023-12-07 13:00:00|12561|12560.1|12583.9|12583|12594.7|12593.5|12553.9|12549|7323
1701957600000|2023-12-07 14:00:00|12584|12583.1|12550.6|12549.1|12584.9|12584|12550.6|12549.1|7254
1701961200000|2023-12-07 15:00:00|12550.5|12549|12574.5|12573.6|12578.2|12577.3|12545.9|12545|7652
1701964800000|2023-12-07 16:00:00|12574.6|12573.7|12579.4|12578.5|12585.4|12584.5|12569.6|12568.7|5130
1701968400000|2023-12-07 17:00:00|12579.5|12578.6|12603.5|12602.6|12613.4|12611.9|12569.4|12568.4|6133
1701972000000|2023-12-07 18:00:00|12603.3|12602.4|12598|12596.5|12603.8|12602.4|12586.5|12585.6|4375
1701975600000|2023-12-07 19:00:00|12597.9|12596.4|12592.3|12591.4|12601|12600.1|12590.2|12589.3|2535
1701979200000|2023-12-07 20:00:00|12592.4|12591.5|12590.1|12589.2|12598.3|12597.4|12589.7|12588.8|1960
1701982800000|2023-12-07 21:00:00|12590.2|12589.3|12598.2|12588.5|12599.2|12591.8|12584.2|12582.7|1315
1701986400000|2023-12-07 22:00:00|12596.2|12584.3|12596.1|12587.6|12604.9|12593|12589.7|12577.8|739
1701990000000|2023-12-07 23:00:00|12596.5|12587.5|12588|12586.5|12599.2|12593.9|12587.4|12585.6|1303
1701993600000|2023-12-08 00:00:00|12588.4|12586.9|12594.2|12592.7|12598.6|12597.1|12586.5|12585|3040
1701997200000|2023-12-08 01:00:00|12594.3|12592.8|12591.4|12589.9|12602.3|12600.8|12585.3|12583.8|3659
1702000800000|2023-12-08 02:00:00|12591.2|12589.7|12590.7|12589.2|12592.8|12591.3|12587.4|12585.9|2108
1702004400000|2023-12-08 03:00:00|12590.6|12589.1|12591.9|12590.4|12599|12597.6|12588|12586.8|2072
1702008000000|2023-12-08 04:00:00|12592|12590.5|12590.7|12589.2|12597.1|12595.6|12588.6|12587.1|1806
1702011600000|2023-12-08 05:00:00|12590.8|12589.3|12588.5|12587|12596.5|12595|12587.1|12585.6|1799
1702015200000|2023-12-08 06:00:00|12588|12586.5|12579.7|12578.2|12590.6|12589.3|12579.1|12577.6|2165
1702018800000|2023-12-08 07:00:00|12579.6|12578.1|12566.2|12564.7|12582.6|12581.2|12561.2|12559.7|3845
1702022400000|2023-12-08 08:00:00|12566.4|12564.9|12569|12567.5|12573.9|12573|12557.5|12556.2|4387
1702026000000|2023-12-08 09:00:00|12568.9|12567.4|12557.7|12556.8|12569.1|12567.9|12555.1|12553.8|4049
1702029600000|2023-12-08 10:00:00|12557.6|12556.7|12582.4|12580.9|12584.6|12583.7|12555.8|12554.9|2982
1702033200000|2023-12-08 11:00:00|12582.3|12580.8|12580.5|12579|12587.4|12586.5|12577.1|12576.2|2910
1702036800000|2023-12-08 12:00:00|12580.4|12578.9|12574.1|12572.6|12584.9|12583.7|12567.7|12566.8|3499
1702040400000|2023-12-08 13:00:00|12574|12573.1|12546.4|12544.9|12579.6|12578.1|12512.4|12510.9|10942
1702044000000|2023-12-08 14:00:00|12546.6|12545.1|12525.6|12520.3|12548.9|12547.4|12503.2|12501.7|11079
1702047600000|2023-12-08 15:00:00|12526.8|12519.9|12546.5|12545.6|12563|12562.1|12523.5|12519.9|9676
1702051200000|2023-12-08 16:00:00|12546.3|12545.4|12537.7|12536.8|12547.5|12546.6|12531.6|12530.7|4890
1702054800000|2023-12-08 17:00:00|12538.1|12536.6|12546.3|12544.8|12547.5|12546|12523.7|12522.8|4008
1702058400000|2023-12-08 18:00:00|12546.5|12545|12551.8|12550.9|12556.8|12555.3|12544.2|12542.7|2888
1702062000000|2023-12-08 19:00:00|12551.7|12550.8|12550.7|12549.8|12556.5|12555.3|12549.4|12548.5|2067
1702065600000|2023-12-08 20:00:00|12550.5|12549.6|12548.3|12547.4|12551.2|12549.9|12543.7|12542.6|2614
1702069200000|2023-12-08 21:00:00|12548.5|12547.6|12553.6|12543.5|12554.3|12548.7|12546|12540.5|2120
1702242000000|2023-12-10 21:00:00|12545.5|12524.5|12541.8|12529.9|12559|12547.4|12534|12518.3|76
1702245600000|2023-12-10 22:00:00|12542.1|12530.2|12555.7|12543.8|12555.7|12543.8|12541.5|12529.6|520
1702249200000|2023-12-10 23:00:00|12554.8|12542.9|12554.9|12553.4|12555|12553.5|12547|12540.1|1375
1702252800000|2023-12-11 00:00:00|12555|12553.5|12553.8|12552.3|12559.9|12557.8|12550.9|12549.4|2237
1702256400000|2023-12-11 01:00:00|12554|12552.5|12546.6|12545.1|12557.6|12556.1|12545.9|12544.4|2935
1702260000000|2023-12-11 02:00:00|12546.4|12544.9|12544|12543.1|12547.7|12546.2|12541.8|12540.5|1590
1702263600000|2023-12-11 03:00:00|12543.9|12543|12541.9|12540.4|12545.2|12543.9|12540.8|12539.7|1298
1702267200000|2023-12-11 04:00:00|12541.6|12540.1|12537.7|12536.2|12542|12540.5|12535.6|12534.2|1086
1702270800000|2023-12-11 05:00:00|12537.8|12536.3|12542.7|12541.2|12543.9|12542.7|12536.1|12534.9|1048
1702274400000|2023-12-11 06:00:00|12542.6|12541.1|12542.5|12541|12546.4|12544.9|12537.9|12536.6|1483
1702278000000|2023-12-11 07:00:00|12542.2|12540.7|12541.2|12539.7|12548.6|12547.1|12535.7|12534.4|3940
1702281600000|2023-12-11 08:00:00|12541.5|12540|12551.6|12550.7|12559.5|12558.6|12539.8|12538.9|3761
1702285200000|2023-12-11 09:00:00|12551.5|12550.6|12554.3|12553.4|12561.3|12560.4|12547.6|12546.1|3099
1702288800000|2023-12-11 10:00:00|12554.5|12553.6|12572.9|12572|12577.6|12576.6|12554.2|12553.3|2678
1702292400000|2023-12-11 11:00:00|12572.8|12571.9|12590.6|12589.1|12590.6|12589.7|12572.2|12571|3137
1702296000000|2023-12-11 12:00:00|12591.3|12589.8|12577.9|12577|12591.6|12590.1|12574.2|12572.7|2808
1702299600000|2023-12-11 13:00:00|12578|12577.1|12581.5|12580.6|12583|12582|12565|12564.1|3604
1702303200000|2023-12-11 14:00:00|12581.6|12580.7|12567.4|12566.5|12582.5|12581.6|12562|12561.1|4562
1702306800000|2023-12-11 15:00:00|12567.3|12566.4|12550.8|12549.9|12576.9|12576|12548.9|12548|4838
1702310400000|2023-12-11 16:00:00|12550.7|12549.8|12548.6|12547.7|12555.8|12554.5|12543.5|12542.6|3734
1702314000000|2023-12-11 17:00:00|12548.5|12547.6|12541|12539.5|12557.4|12556.5|12540.4|12539.3|2334
1702317600000|2023-12-11 18:00:00|12540.9|12539.4|12561.9|12561|12562.3|12561.4|12539|12537.5|2713
1702321200000|2023-12-11 19:00:00|12561.8|12560.9|12555.6|12554.7|12568.2|12567.3|12554.2|12553.2|1811
1702324800000|2023-12-11 20:00:00|12555.5|12554.6|12557.3|12556.4|12558.9|12557.5|12553.3|12552.4|1273
1702328400000|2023-12-11 21:00:00|12557.2|12556.3|12557.9|12553|12559.8|12558.6|12553.9|12552.2|851
1702332000000|2023-12-11 22:00:00|12560.6|12549.5|12561.3|12552.4|12566.1|12554.2|12558.4|12548.9|961
1702335600000|2023-12-11 23:00:00|12561.5|12552.3|12554.2|12552.7|12561.7|12553.7|12552.9|12550.4|576
1702339200000|2023-12-12 00:00:00|12554.1|12552.6|12562.7|12561.2|12565.2|12563.7|12554|12552.5|1091
1702342800000|2023-12-12 01:00:00|12562.5|12561|12565.7|12564.8|12570.3|12568.8|12562.1|12560.6|1355
1702346400000|2023-12-12 02:00:00|12565.8|12564.9|12564.5|12563.6|12570.4|12569|12564.4|12563.4|984
1702350000000|2023-12-12 03:00:00|12564.4|12563.5|12575.9|12574.4|12576.8|12575.3|12563.9|12563|989
1702353600000|2023-12-12 04:00:00|12576|12574.5|12576|12574.5|12576.9|12575.4|12572.7|12571.3|952
1702357200000|2023-12-12 05:00:00|12576.1|12574.6|12576.7|12575.2|12584.6|12583.1|12576|12574.5|1470
1702360800000|2023-12-12 06:00:00|12576.8|12575.3|12580.7|12577.4|12584|12582.5|12574|12572.5|1325
1702364400000|2023-12-12 07:00:00|12581.7|12575.3|12564.6|12563.1|12585.3|12583.8|12561.7|12559.1|4873
1702368000000|2023-12-12 08:00:00|12564.5|12563|12549.8|12548.3|12574.5|12573|12548.3|12546.8|5411
1702371600000|2023-12-12 09:00:00|12549.7|12548.2|12548.6|12547.1|12549.8|12548.3|12543.5|12542|542
1702375200000|2023-12-12 10:00:00|12566.5|12565|12575.7|12574.2|12582.1|12580.6|12563.9|12562.4|3909
1702378800000|2023-12-12 11:00:00|12575.6|12574.1|12571.6|12570.1|12577.9|12576.4|12560.6|12559.1|3611
1702382400000|2023-12-12 12:00:00|12571.3|12569.8|12569.8|12568.3|12576.9|12575.4|12564.8|12563.3|3687
1702386000000|2023-12-12 13:00:00|12570|12568.5|12544.2|12542.7|12616.6|12614.9|12540.3|12538.8|11660
1702389600000|2023-12-12 14:00:00|12543.9|12542.4|12526.7|12525.2|12567.8|12566.3|12515|12513.5|10481
1702393200000|2023-12-12 15:00:00|12527|12525.5|12561.1|12559.6|12561.6|12560.1|12521.1|12519.6|7807
1702396800000|2023-12-12 16:00:00|12561.2|12559.7|12548.6|12547.1|12572.5|12571|12543.5|12542|5566
1702400400000|2023-12-12 17:00:00|12548.7|12547.2|12545.9|12544.4|12562.4|12560.9|12542.9|12541.4|4959
1702404000000|2023-12-12 18:00:00|12545.9|12544.4|12563|12561.5|12568|12566.5|12543.4|12542.5|4288
1702407600000|2023-12-12 19:00:00|12563.1|12561.6|12564|12562.5|12566.7|12565.2|12559.6|12558.1|2975
1702411200000|2023-12-12 20:00:00|12563.9|12562.4|12570.1|12568.6|12572.6|12571.1|12562.7|12561.2|3140
1702414800000|2023-12-12 21:00:00|12570|12568.5|12565.2|12559.8|12570.9|12569.4|12563.4|12559.8|1936
1702418400000|2023-12-12 22:00:00|12568.2|12559.9|12569.1|12562|12577.5|12565.6|12562.6|12550.7|1147
1702422000000|2023-12-12 23:00:00|12569.4|12564.1|12569.7|12568.2|12572.2|12570.7|12565.8|12562.7|1690
1702425600000|2023-12-13 00:00:00|12569.8|12568.3|12559|12557.5|12571.7|12570.2|12557.7|12556.2|2324
1702429200000|2023-12-13 01:00:00|12559.1|12557.6|12560|12558.5|12563.9|12562.4|12555.7|12554.2|2914
1702432800000|2023-12-13 02:00:00|12560.1|12558.6|12554.1|12552.6|12561.1|12559.6|12552.5|12551|2633
1702436400000|2023-12-13 03:00:00|12554.2|12552.7|12553.1|12551.6|12556.4|12554.9|12549.1|12547.6|2317
1702440000000|2023-12-13 04:00:00|12553|12551.5|12549.8|12548.3|12553.7|12552.2|12549.1|12547.6|2292
1702443600000|2023-12-13 05:00:00|12549.7|12548.2|12558.1|12556.6|12561.2|12559.7|12549.7|12548.2|2507
1702447200000|2023-12-13 06:00:00|12558.2|12556.7|12556.6|12553.1|12559.5|12558.4|12546.8|12545.3|3087
1702450800000|2023-12-13 07:00:00|12558.1|12552.8|12521.6|12520.7|12558.1|12552.8|12519.4|12517.9|3988
1702454400000|2023-12-13 08:00:00|12521.5|12520.6|12532.9|12531.4|12537.9|12536.4|12517.7|12516.8|4594
1702458000000|2023-12-13 09:00:00|12532.6|12531.1|12527.1|12525.6|12533.1|12531.6|12519.8|12518.3|4154
1702461600000|2023-12-13 10:00:00|12527.2|12525.7|12517|12515.5|12530.6|12529.1|12510.2|12508.7|4451
1702465200000|2023-12-13 11:00:00|12516.9|12515.4|12528.5|12527|12529.2|12527.7|12514.3|12512.8|3485
1702468800000|2023-12-13 12:00:00|12528.8|12527.3|12519|12517.5|12531.3|12529.8|12516.8|12515.3|3918
1702472400000|2023-12-13 13:00:00|12519.1|12517.6|12540|12539.1|12550.8|12547.9|12518|12516.5|5968
1702476000000|2023-12-13 14:00:00|12540.2|12538.7|12513.8|12512.9|12548.5|12547|12510.4|12508.9|6194
1702479600000|2023-12-13 15:00:00|12512.8|12511.9|12525.8|12524.9|12532.2|12531|12505.9|12504.8|4717
1702483200000|2023-12-13 16:00:00|12525.9|12525|12525|12523.5|12534.8|12533.9|12518.7|12516.6|3332
1702486800000|2023-12-13 17:00:00|12524.9|12523.4|12508.7|12507.2|12535.5|12534|12507.7|12506.2|3061
1702490400000|2023-12-13 18:00:00|12508.8|12507.3|12519|12508|12519|12515.7|12501.1|12499.6|3454
1702494000000|2023-12-13 19:00:00|12517.4|12507.3|12627.6|12626.1|12632.3|12630.8|12517.4|12507.3|16761
1702497600000|2023-12-13 20:00:00|12627.7|12626.2|12628.7|12627.2|12635.7|12634.2|12609.7|12608.2|10490
1702501200000|2023-12-13 21:00:00|12628.5|12627|12620.9|12614.3|12630.2|12628.7|12615.5|12611.6|4549
1702504800000|2023-12-13 22:00:00|12622.2|12613.1|12630|12618.3|12632.5|12620.6|12621.8|12611.4|716
1702508400000|2023-12-13 23:00:00|12630.2|12618.3|12621.9|12620.4|12630.7|12625.9|12618.4|12614.4|2844
1702512000000|2023-12-14 00:00:00|12621.5|12620|12636.8|12635.3|12638.1|12636.6|12620.3|12618.8|4561
1702515600000|2023-12-14 01:00:00|12636.9|12635.4|12641.4|12639.9|12642.9|12641.4|12628.8|12627.3|5457
1702519200000|2023-12-14 02:00:00|12641.5|12640|12647.8|12646.3|12651.8|12650.3|12637.5|12636|4493
1702522800000|2023-12-14 03:00:00|12647.9|12646.4|12646.3|12644.8|12653.4|12651.9|12644.8|12643.3|5139
1702526400000|2023-12-14 04:00:00|12646.2|12644.7|12638.2|12636.7|12647.5|12646|12637|12635.5|4428
1702530000000|2023-12-14 05:00:00|12638.1|12636.6|12636.6|12635.1|12640.4|12638.9|12630.2|12628.7|5094
1702533600000|2023-12-14 06:00:00|12636.8|12635.3|12643.8|12642.3|12644.1|12642.6|12634.6|12633.1|4825
1702537200000|2023-12-14 07:00:00|12643.5|12642|12620.7|12619.2|12648|12646.5|12612.8|12611.3|6010
1702540800000|2023-12-14 08:00:00|12620.6|12619.1|12639.7|12638.8|12642.3|12641|12615.9|12614.8|6550
1702544400000|2023-12-14 09:00:00|12639.8|12638.9|12668.6|12667.1|12671.6|12670.6|12637.9|12636.4|5787
1702548000000|2023-12-14 10:00:00|12668.5|12667|12660.8|12659.9|12670.6|12669.7|12652.9|12651.4|4393
1702551600000|2023-12-14 11:00:00|12661|12659.5|12668|12659|12680.9|12679.4|12658.3|12656.8|5858
1702555200000|2023-12-14 12:00:00|12667.4|12659.6|12715.7|12714.8|12726.1|12724.6|12666.8|12659.2|7536
1702558800000|2023-12-14 13:00:00|12715.9|12715|12727.9|12726.4|12733.3|12732.4|12680|12674.3|12228
1702562400000|2023-12-14 14:00:00|12727.8|12726.3|12745.9|12744.4|12755.1|12753.7|12703.4|12702.5|11341
1702566000000|2023-12-14 15:00:00|12746.2|12744.7|12759.7|12758.8|12763.8|12762.9|12722.6|12721.1|9638
1702569600000|2023-12-14 16:00:00|12759.5|12758.6|12766.5|12765.6|12779.8|12778.9|12753.8|12752.9|6641
1702573200000|2023-12-14 17:00:00|12766.7|12765.8|12784.9|12783.4|12795|12793.5|12758.1|12756.6|4709
1702576800000|2023-12-14 18:00:00|12784.8|12783.3|12753.3|12751.8|12785|12783.5|12749.2|12747.7|5021
1702580400000|2023-12-14 19:00:00|12753.2|12752.3|12758.2|12757.3|12762.8|12761.3|12748.9|12747.4|3783
1702584000000|2023-12-14 20:00:00|12758.4|12757.5|12772.6|12771.1|12772.6|12771.1|12755.1|12753.6|3528
1702587600000|2023-12-14 21:00:00|12772.4|12770.9|12770.5|12764.8|12772.8|12770.9|12762.4|12760.5|2000
1702591200000|2023-12-14 22:00:00|12773|12762.9|12768.6|12756.7|12773.8|12762.9|12767.6|12755.8|767
1702594800000|2023-12-14 23:00:00|12770.6|12758.7|12771.6|12770.1|12772.8|12771.3|12763.2|12758.2|3175
1702598400000|2023-12-15 00:00:00|12771.3|12769.8|12754.4|12752.9|12772|12770.5|12748.2|12746.7|3596
1702602000000|2023-12-15 01:00:00|12754.5|12753|12755.7|12754.2|12760.5|12759|12752.4|12750.9|4672
1702605600000|2023-12-15 02:00:00|12755.8|12754.3|12766.3|12764.8|12769|12767.5|12755.7|12754.2|4201
1702609200000|2023-12-15 03:00:00|12766.4|12764.9|12767.5|12766|12770.1|12768.6|12760.5|12759|3786
1702612800000|2023-12-15 04:00:00|12767.6|12766.1|12769.6|12768.1|12774.9|12773.4|12765.6|12764.1|3070
1702616400000|2023-12-15 05:00:00|12769.5|12768|12760|12758.5|12771|12769.5|12759.5|12758|3739
1702620000000|2023-12-15 06:00:00|12759.9|12758.4|12765.1|12763.6|12765.6|12764.1|12753.5|12752|3978
1702623600000|2023-12-15 07:00:00|12765.1|12763.6|12768.8|12767.3|12771.4|12769.9|12758.2|12756.7|4987
1702627200000|2023-12-15 08:00:00|12768.7|12767.2|12748.8|12747.3|12775.5|12774|12742.6|12741.1|6596
1702630800000|2023-12-15 09:00:00|12748.6|12747.1|12775.4|12773.9|12776.9|12775.4|12741|12739.5|5941
1702634400000|2023-12-15 10:00:00|12775.6|12774.1|12781.5|12780|12791.3|12789.8|12775.4|12773.9|5249
1702638000000|2023-12-15 11:00:00|12781.6|12780.1|12772.2|12770.7|12783.4|12781.9|12764.4|12762.9|5244
1702641600000|2023-12-15 12:00:00|12772.1|12770.6|12749.4|12747.9|12776|12774.5|12746.8|12745.3|5007
1702645200000|2023-12-15 13:00:00|12749.5|12748|12711.8|12710.3|12759.9|12758.4|12700|12698.5|8902
1702648800000|2023-12-15 14:00:00|12711.7|12710.2|12710.9|12710|12730.5|12729.6|12704.8|12703.3|8489
1702652400000|2023-12-15 15:00:00|12711.3|12710.4|12699.5|12698.6|12721.2|12720.1|12695.6|12694.7|7581
1702656000000|2023-12-15 16:00:00|12699.4|12698.5|12707.7|12706.8|12710.7|12709.8|12685.7|12684.8|4627
1702659600000|2023-12-15 17:00:00|12708.3|12707.4|12706.1|12704.6|12716.6|12715.4|12703.5|12702|3713
1702663200000|2023-12-15 18:00:00|12705.9|12704.4|12674.1|12673.2|12706.1|12704.6|12669.2|12667.9|3517
1702666800000|2023-12-15 19:00:00|12673.9|12673|12690.8|12689.3|12691.6|12690.1|12671.7|12670.2|3488
1702670400000|2023-12-15 20:00:00|12690.7|12689.2|12674.3|12672.8|12697.1|12695.6|12674.3|12672.8|3565
1702674000000|2023-12-15 21:00:00|12674.7|12673.2|12687.6|12675.7|12687.8|12677.5|12670.9|12668.1|2655
1702846800000|2023-12-17 21:00:00|12701.8|12680.8|12697.6|12685.7|12707.1|12688.1|12693.7|12678.1|37
1702850400000|2023-12-17 22:00:00|12697.7|12685.8|12680.9|12669|12697.7|12685.8|12668.8|12656.9|873
1702854000000|2023-12-17 23:00:00|12682|12670.1|12672.2|12670.7|12682.2|12673.8|12667.9|12666.2|893
1702857600000|2023-12-18 00:00:00|12672.3|12670.8|12683.4|12681.9|12683.5|12682.1|12671.7|12670.2|1807
1702861200000|2023-12-18 01:00:00|12683.3|12681.8|12682.3|12680.8|12684.9|12683.4|12675.3|12673.8|2345
1702864800000|2023-12-18 02:00:00|12682.4|12680.9|12688.5|12687|12690.5|12689.2|12682.2|12680.7|1972
1702868400000|2023-12-18 03:00:00|12688.6|12687.1|12695|12693.5|12700.4|12698.9|12687.6|12686.1|1736
1702872000000|2023-12-18 04:00:00|12695.1|12693.6|12696.3|12694.8|12696.4|12694.9|12691.4|12689.9|1571
1702875600000|2023-12-18 05:00:00|12696.4|12694.9|12694.2|12692.7|12700.4|12698.9|12690.9|12689.4|1934
1702879200000|2023-12-18 06:00:00|12694.3|12692.8|12690.6|12689.1|12694.7|12693.2|12687.6|12686.1|1691
1702882800000|2023-12-18 07:00:00|12690.5|12689|12691.3|12690.4|12704.8|12703.3|12686.1|12685.2|2389
1702886400000|2023-12-18 08:00:00|12691.4|12690.5|12686.9|12685.4|12696.1|12694.6|12684.9|12683.7|3921
1702890000000|2023-12-18 09:00:00|12686.6|12685.1|12667.7|12666.2|12695.4|12694.5|12666.3|12664.8|3971
1702893600000|2023-12-18 10:00:00|12667.5|12666.6|12667.6|12666.1|12679.3|12677.9|12664.1|12663.2|3525
1702897200000|2023-12-18 11:00:00|12667.5|12666|12654.7|12653.8|12668.4|12666.9|12646.3|12645|2991
1702900800000|2023-12-18 12:00:00|12655.5|12654|12659.2|12658.3|12669.3|12667.8|12652.1|12650.6|2798
1702904400000|2023-12-18 13:00:00|12659.1|12658.2|12667.6|12666.7|12673.3|12672.1|12654.4|12653.5|4662
1702908000000|2023-12-18 14:00:00|12667.7|12666.8|12667.3|12666.4|12671|12670.1|12659.4|12658.4|4745
1702911600000|2023-12-18 15:00:00|12668.2|12667.3|12644.9|12644|12668.8|12667.6|12636.2|12635.3|5387
1702915200000|2023-12-18 16:00:00|12645|12644.1|12631.6|12630.7|12656.6|12655.7|12630.6|12629.1|3822
1702918800000|2023-12-18 17:00:00|12631.5|12630.6|12653.7|12652.2|12654.3|12652.8|12629.3|12628.4|2368
1702922400000|2023-12-18 18:00:00|12653.8|12652.3|12641.9|12640.4|12653.9|12652.4|12641|12639.7|1855
1702926000000|2023-12-18 19:00:00|12642|12640.5|12640.9|12639.4|12642.9|12641.6|12634.2|12633.3|2094
1702929600000|2023-12-18 20:00:00|12640.8|12639.3|12647.7|12646.2|12648.3|12647.3|12638.9|12637.4|2218
1702933200000|2023-12-18 21:00:00|12647.6|12646.1|12649.4|12644.3|12653.5|12652|12642|12640.5|1308
1702936800000|2023-12-18 22:00:00|12651.5|12639.6|12654|12644.3|12658.3|12646.8|12645.8|12633.9|974
1702940400000|2023-12-18 23:00:00|12654.4|12645|12653.7|12652.2|12654.7|12652.2|12647.1|12643.6|1006
1702944000000|2023-12-19 00:00:00|12654|12652.5|12654.7|12653.2|12658.2|12656.7|12650.3|12648.8|1468
1702947600000|2023-12-19 01:00:00|12654.8|12653.3|12653.6|12652.1|12663.9|12662.4|12652.7|12651.2|1999
1702951200000|2023-12-19 02:00:00|12653.7|12652.2|12656.9|12655.4|12659|12657.5|12650.8|12649.3|2594
1702954800000|2023-12-19 03:00:00|12656.8|12655.3|12660.7|12659.8|12665.2|12663.7|12654.8|12653.3|1809
1702958400000|2023-12-19 04:00:00|12660.6|12659.7|12663|12661.5|12663.9|12662.5|12656|12654.5|1063
1702962000000|2023-12-19 05:00:00|12662.9|12661.4|12658.9|12657.4|12665.2|12664.2|12657|12655.5|1233
1702965600000|2023-12-19 06:00:00|12658.8|12657.3|12660.1|12658.6|12666.5|12665|12653.9|12652.4|3028
1702969200000|2023-12-19 07:00:00|12660|12658.5|12668|12667.1|12678.5|12677|12652.1|12650.6|4019
1702972800000|2023-12-19 08:00:00|12668.1|12667.2|12679.4|12678.5|12683.9|12682.4|12665.1|12664.2|3620
1702976400000|2023-12-19 09:00:00|12679.3|12678.4|12699.9|12698.4|12702.3|12701|12677.4|12676.3|3040
1702980000000|2023-12-19 10:00:00|12700|12698.5|12702.7|12701.8|12714.2|12712.7|12694.2|12692.7|2956
1702983600000|2023-12-19 11:00:00|12702.6|12701.7|12702.7|12701.8|12710.4|12709.5|12698.2|12696.8|2518
1702987200000|2023-12-19 12:00:00|12702.8|12701.9|12736.6|12735.1|12738.7|12737.8|12702.7|12701.8|2695
1702990800000|2023-12-19 13:00:00|12736.5|12735|12743.7|12742.8|12747.1|12746.2|12729.5|12728|4520
1702994400000|2023-12-19 14:00:00|12744|12743.1|12745.3|12743.8|12758.6|12757.5|12734.6|12733.5|5265
1702998000000|2023-12-19 15:00:00|12745.4|12743.9|12739.1|12738.2|12751.2|12750.3|12726.4|12724.9|6008
1703001600000|2023-12-19 16:00:00|12739|12738.1|12750.1|12749.2|12762.8|12761.3|12735.3|12734.4|4087
1703005200000|2023-12-19 17:00:00|12750.2|12749.3|12736.3|12734.8|12751.8|12750.5|12734.4|12732.9|2516
1703008800000|2023-12-19 18:00:00|12735.9|12734.4|12730.4|12728.9|12739.3|12738.3|12728.5|12727|2402
1703012400000|2023-12-19 19:00:00|12730.3|12728.8|12723.5|12722|12733.5|12732|12720.9|12719.4|2082
1703016000000|2023-12-19 20:00:00|12723.7|12722.2|12725.3|12723.8|12726.7|12725.2|12716.6|12715.7|2522
1703019600000|2023-12-19 21:00:00|12725.4|12723.9|12736.4|12727.9|12737.1|12730.6|12721.4|12719.9|1212
1703023200000|2023-12-19 22:00:00|12738.2|12726.3|12736.8|12724.9|12739.5|12730.8|12733|12721.1|1067
1703026800000|2023-12-19 23:00:00|12736.1|12725.1|12730.9|12729.4|12737.6|12732.4|12726.8|12723.1|1495
1703030400000|2023-12-20 00:00:00|12730.8|12729.3|12725.1|12723.6|12731.1|12729.6|12721.3|12719.8|1279
1703034000000|2023-12-20 01:00:00|12725.2|12723.7|12720.2|12718.7|12727.1|12725.9|12716.7|12715.2|1681
1703037600000|2023-12-20 02:00:00|12719.9|12718.4|12721|12719.5|12724.4|12722.9|12718.2|12716.7|1355
1703041200000|2023-12-20 03:00:00|12721.1|12719.6|12720.8|12719.3|12721.8|12720.6|12718.8|12717.3|1124
1703044800000|2023-12-20 04:00:00|12720.9|12719.4|12725|12723.5|12726.6|12725.1|12720.1|12718.6|1217
1703048400000|2023-12-20 05:00:00|12724.9|12723.4|12722.6|12721.1|12725.7|12724.4|12720.2|12718.7|1323
1703052000000|2023-12-20 06:00:00|12722.7|12721.2|12712.6|12707.6|12722.7|12721.2|12711.1|12707.6|1381
1703055600000|2023-12-20 07:00:00|12712.7|12707.3|12664.2|12662.7|12712.9|12707.4|12648.5|12647|5296
1703059200000|2023-12-20 08:00:00|12664.5|12663|12664.5|12663.6|12670.1|12668.6|12655.5|12654.4|4776
1703062800000|2023-12-20 09:00:00|12664.6|12663.7|12678.9|12678|12680|12678.8|12655.7|12654.3|3390
1703066400000|2023-12-20 10:00:00|12679.2|12678.3|12655.3|12654.4|12680|12679.1|12649.8|12648.6|2902
1703070000000|2023-12-20 11:00:00|12655.2|12654.3|12651.4|12650.5|12665|12663.5|12649.7|12648.3|2788
1703073600000|2023-12-20 12:00:00|12651.5|12650.6|12639.2|12637.7|12660.4|12658.9|12630.5|12629|3279
1703077200000|2023-12-20 13:00:00|12639.1|12637.6|12661.9|12660.4|12664.7|12663.2|12637.9|12636.4|4236
1703080800000|2023-12-20 14:00:00|12662|12660.5|12681.9|12679|12681.9|12679.5|12658.4|12657.5|4822
1703084400000|2023-12-20 15:00:00|12684.1|12680.1|12668.4|12667.5|12684.4|12680.6|12657.9|12656.4|6019
1703088000000|2023-12-20 16:00:00|12668.3|12667.4|12658.7|12657.8|12676.3|12674.8|12658|12657.1|3644
1703091600000|2023-12-20 17:00:00|12658.4|12657.5|12670.6|12669.7|12675.2|12673.7|12653.1|12652.1|2763
1703095200000|2023-12-20 18:00:00|12670.7|12669.8|12664.8|12663.3|12674.7|12673.2|12662.3|12660.9|2460
1703098800000|2023-12-20 19:00:00|12664.6|12663.1|12643.1|12641.6|12667.3|12665.8|12641|12639.5|2903
1703102400000|2023-12-20 20:00:00|12643|12641.5|12627.6|12626.1|12647|12645.5|12626.7|12625.7|4535
1703106000000|2023-12-20 21:00:00|12627.4|12625.9|12640.8|12635.9|12643|12638.6|12625.9|12624.4|2369
1703109600000|2023-12-20 22:00:00|12642.9|12632.5|12646.2|12634.3|12659|12647.1|12637|12625.1|1245
1703113200000|2023-12-20 23:00:00|12646.9|12635|12640.8|12639.3|12648.7|12641|12636.1|12634.6|1466
1703116800000|2023-12-21 00:00:00|12640.7|12639.2|12646.5|12645|12647.4|12646.3|12636.6|12635.1|1495
1703120400000|2023-12-21 01:00:00|12646.6|12645.1|12643|12641.5|12651.3|12649.8|12641.2|12639.7|1966
1703124000000|2023-12-21 02:00:00|12643.1|12641.6|12633.9|12632.4|12644.4|12643.5|12633|12631.5|2198
1703127600000|2023-12-21 03:00:00|12633.8|12632.3|12635.2|12633.7|12638.7|12637.2|12631.2|12629.7|1596
1703131200000|2023-12-21 04:00:00|12635.1|12633.6|12641.7|12640.2|12642.6|12641.1|12633.6|12632.1|1510
1703134800000|2023-12-21 05:00:00|12641.8|12640.3|12650.5|12649|12652.1|12650.6|12641|12639.9|1699
1703138400000|2023-12-21 06:00:00|12650.4|12648.9|12637.2|12635.7|12650.5|12649|12635|12633.5|2132
1703142000000|2023-12-21 07:00:00|12637.3|12635.8|12638|12636.5|12648.4|12646.9|12632|12630.8|2329
1703145600000|2023-12-21 08:00:00|12637.6|12636.7|12621.9|12621|12644.8|12643.4|12617.9|12616.8|3524
1703149200000|2023-12-21 09:00:00|12622|12621.1|12631.9|12631|12634.2|12633.3|12612.7|12611.7|2833
1703152800000|2023-12-21 10:00:00|12631.8|12630.9|12641.6|12640.7|12641.9|12641|12622.5|12621|2658
1703156400000|2023-12-21 11:00:00|12641.7|12640.8|12666.6|12665.7|12675.4|12674.1|12641.6|12640.1|3205
1703160000000|2023-12-21 12:00:00|12666.7|12665.8|12657.5|12656.6|12673.5|12672.6|12656|12654.5|2644
1703163600000|2023-12-21 13:00:00|12657.3|12656.4|12681.8|12680.3|12696.9|12695.4|12646.9|12639.5|6892
1703167200000|2023-12-21 14:00:00|12681.9|12680.4|12669.3|12667.8|12691.2|12689.7|12665.5|12664|7615
1703170800000|2023-12-21 15:00:00|12669.7|12668.2|12656.5|12655|12672.8|12671.3|12645.8|12644.3|8386
1703174400000|2023-12-21 16:00:00|12656.4|12654.9|12668.4|12666.9|12671.1|12669.6|12643.9|12642.4|5488
1703178000000|2023-12-21 17:00:00|12668.7|12667.2|12664.9|12663.4|12675.2|12673.7|12658.9|12657.4|4844
1703181600000|2023-12-21 18:00:00|12664.8|12663.3|12674.9|12674|12677.3|12675.8|12659.7|12658.2|3527
1703185200000|2023-12-21 19:00:00|12675|12674.1|12685.9|12684.4|12693.4|12691.9|12673.2|12671.7|3149
1703188800000|2023-12-21 20:00:00|12685.8|12684.3|12688.4|12686.9|12690.2|12688.7|12679|12677.5|2565
1703192400000|2023-12-21 21:00:00|12688.2|12686.7|12692.7|12687.4|12694.4|12691.8|12685.9|12684.4|1143
1703196000000|2023-12-21 22:00:00|12693.1|12685.7|12688.9|12677|12694.2|12685.7|12686|12674.1|742
1703199600000|2023-12-21 23:00:00|12688.7|12676.8|12683.8|12682.3|12693.2|12691.7|12683.6|12676.8|1532
1703203200000|2023-12-22 00:00:00|12684.1|12682.6|12690.6|12689.1|12691|12689.5|12682.9|12681.4|1418
1703206800000|2023-12-22 01:00:00|12690.7|12689.2|12681.9|12680.4|12692.4|12690.9|12679.6|12678.1|2655
1703210400000|2023-12-22 02:00:00|12682.1|12680.6|12687.9|12686.4|12689.4|12687.9|12680.8|12679.3|2010
1703214000000|2023-12-22 03:00:00|12687.8|12686.3|12684.1|12683.2|12692.4|12690.9|12681|12679.5|1866
1703217600000|2023-12-22 04:00:00|12684.5|12683|12689|12687.5|12690.8|12689.3|12684.5|12683|1768
1703221200000|2023-12-22 05:00:00|12688.9|12687.4|12686.6|12685.1|12689|12687.5|12681.9|12680.4|2160
1703224800000|2023-12-22 06:00:00|12687.3|12685.8|12687.3|12678.6|12692.6|12691.1|12686|12678.6|1714
1703228400000|2023-12-22 07:00:00|12686.7|12677.9|12695.3|12693.8|12720.4|12712.7|12684.7|12677.9|3604
1703232000000|2023-12-22 08:00:00|12695.4|12693.9|12702.8|12701.3|12706.3|12704.8|12690.2|12688.7|3783
1703235600000|2023-12-22 09:00:00|12702.7|12701.2|12687.5|12686|12707.9|12706.4|12683.3|12681.8|2711
1703239200000|2023-12-22 10:00:00|12687.3|12685.8|12720|12718.5|12721.8|12720.3|12687.1|12685.6|2180
1703242800000|2023-12-22 11:00:00|12719.9|12718.4|12734.4|12732.9|12744.2|12742.7|12719|12717.5|3047
1703246400000|2023-12-22 12:00:00|12735|12733.5|12718.8|12717.3|12742.8|12741.3|12711.3|12709.8|3017
1703250000000|2023-12-22 13:00:00|12718.9|12717.4|12735.7|12734.2|12738.3|12736.8|12693.8|12692.3|7438
1703253600000|2023-12-22 14:00:00|12736|12734.5|12733.1|12726.5|12745.1|12743.6|12717.6|12716.1|6220
1703257200000|2023-12-22 15:00:00|12735.7|12729.4|12716.6|12715.1|12738.3|12736.8|12712.4|12710.9|6632
1703260800000|2023-12-22 16:00:00|12716.3|12714.8|12719.8|12718.3|12729.4|12727.9|12710.2|12708.7|5562
1703264400000|2023-12-22 17:00:00|12719.9|12718.4|12709.8|12708.3|12722.5|12721|12698.8|12697.3|4308
1703268000000|2023-12-22 18:00:00|12709.9|12708.4|12704.2|12702.7|12710.8|12709.3|12702.8|12701.3|3012
1703271600000|2023-12-22 19:00:00|12704.1|12702.6|12704|12702.5|12704.3|12702.8|12691|12689.5|4194
1703275200000|2023-12-22 20:00:00|12703.8|12702.3|12703.8|12702.3|12706.1|12704.6|12696.8|12695.3|2850
1703278800000|2023-12-22 21:00:00|12703.7|12702.2|12701|12689.4|12704.4|12702.9|12697.8|12688.3|3667
1703538000000|2023-12-25 21:00:00|12702|12681|12697|12685.1|12702.5|12685.9|12696|12679.3|26
1703541600000|2023-12-25 22:00:00|12696.4|12684.5|12698.2|12686.3|12699.7|12687.8|12693.9|12682|118
1703545200000|2023-12-25 23:00:00|12698.1|12686.2|12704.5|12703|12713|12711.5|12696.7|12684.8|2221
1703548800000|2023-12-26 00:00:00|12704.4|12702.9|12702.4|12700.9|12707|12703.9|12699.8|12698.3|1158
1703552400000|2023-12-26 01:00:00|12702.7|12701.2|12706.9|12705.4|12708.1|12706.6|12700.7|12699.2|1809
1703556000000|2023-12-26 02:00:00|12707|12705.5|12706.8|12705.3|12708.7|12707.2|12702.9|12701.4|1747
1703559600000|2023-12-26 03:00:00|12706.9|12705.4|12712.8|12711.3|12714.2|12712.3|12706.2|12704.7|1325
1703563200000|2023-12-26 04:00:00|12712.9|12711.4|12709.4|12707.9|12713.8|12712.3|12707.5|12706|1189
1703566800000|2023-12-26 05:00:00|12709.3|12707.8|12706.6|12705.1|12711.4|12709.9|12705|12703.5|1521
1703570400000|2023-12-26 06:00:00|12706.7|12705.2|12703|12701.5|12709|12707.5|12702.8|12701.3|1343
1703574000000|2023-12-26 07:00:00|12702.8|12701.3|12695.9|12694.4|12702.9|12701.4|12691.1|12689.6|1749
1703577600000|2023-12-26 08:00:00|12695.8|12694.3|12690.7|12689.2|12704.4|12702.9|12688.5|12687|2042
1703581200000|2023-12-26 09:00:00|12690.5|12689|12691.9|12690.4|12694.9|12693.4|12687.5|12686|1473
1703584800000|2023-12-26 10:00:00|12692|12690.5|12699.5|12698|12700.5|12699|12691.2|12688.3|1800
1703588400000|2023-12-26 11:00:00|12699.4|12697.9|12695|12693.5|12700.5|12699|12692.5|12691|3198
1703592000000|2023-12-26 12:00:00|12694.9|12693.4|12691.8|12690.3|12696.7|12693.6|12685.3|12683.8|2317
1703595600000|2023-12-26 13:00:00|12691.9|12690.4|12705|12703.5|12712.8|12711.3|12691.5|12690|3145
1703599200000|2023-12-26 14:00:00|12704.9|12703.4|12708.8|12707.3|12719.8|12718.3|12702.4|12700.9|3746
1703602800000|2023-12-26 15:00:00|12709|12707.5|12705.7|12704.2|12720.9|12719.4|12703.4|12701.9|3034
1703606400000|2023-12-26 16:00:00|12705.8|12704.3|12708|12706.5|12713.6|12712.1|12703.3|12701.8|2331
1703610000000|2023-12-26 17:00:00|12708.1|12706.6|12707.6|12706.1|12710.2|12708.7|12702.8|12701.3|1995
1703613600000|2023-12-26 18:00:00|12707.7|12706.2|12709.1|12707.6|12712.1|12710.6|12706.1|12704.6|2190
1703617200000|2023-12-26 19:00:00|12709|12707.5|12723.7|12722.2|12724.6|12723.1|12709|12707.5|2307
1703620800000|2023-12-26 20:00:00|12722.8|12721.3|12726.8|12725.3|12731.1|12729.6|12722.6|12719.6|1972
1703624400000|2023-12-26 21:00:00|12726.9|12725.4|12728.9|12721.6|12730.5|12729|12723.4|12717.6|1026
1703628000000|2023-12-26 22:00:00|12730.2|12718.3|12728.4|12717|12732.2|12720.3|12722.5|12710.6|501
1703631600000|2023-12-26 23:00:00|12728.2|12716.7|12727.1|12725.6|12731.6|12729.5|12726.7|12716.2|821
1703635200000|2023-12-27 00:00:00|12726.9|12725.4|12722.2|12720.7|12727.9|12726.4|12717.3|12713.3|1446
1703638800000|2023-12-27 01:00:00|12722.3|12720.8|12725.9|12724.4|12726.1|12724.6|12717.3|12715.8|1739
1703642400000|2023-12-27 02:00:00|12726|12724.5|12727.6|12726.1|12729.6|12728.1|12720.8|12719.3|1584
1703646000000|2023-12-27 03:00:00|12727.4|12725.9|12725.3|12723.8|12727.9|12726.6|12723.3|12721.8|1089
1703649600000|2023-12-27 04:00:00|12725.4|12723.9|12731.6|12730.1|12732.1|12730.6|12725.2|12723.7|914
1703653200000|2023-12-27 05:00:00|12731.5|12730|12733.1|12731.6|12733.4|12731.9|12727|12725.6|870
1703656800000|2023-12-27 06:00:00|12733.2|12731.7|12731.3|12729.8|12734.3|12732.8|12729.3|12727.8|1571
1703660400000|2023-12-27 07:00:00|12731|12729.5|12726.6|12725.1|12736|12734.5|12724.9|12723.4|2346
1703664000000|2023-12-27 08:00:00|12726.5|12725|12701.1|12700.2|12729.5|12728|12699.2|12697.9|3513
1703667600000|2023-12-27 09:00:00|12701.4|12699.9|12721.1|12719.6|12729.7|12728.2|12701.4|12699.9|2605
1703671200000|2023-12-27 10:00:00|12721.2|12719.7|12733.7|12732.2|12734|12733.1|12711.2|12709.7|2222
1703674800000|2023-12-27 11:00:00|12733.6|12732.1|12736|12734.5|12739.4|12738.4|12723.1|12721.6|2468
1703678400000|2023-12-27 12:00:00|12735.8|12734.3|12743.4|12741.9|12746.1|12744.6|12731.9|12730.4|2883
1703682000000|2023-12-27 13:00:00|12743.5|12742|12755.4|12753.9|12760|12759|12741.2|12739.7|3940
1703685600000|2023-12-27 14:00:00|12755.5|12754|12772.8|12771.3|12778.9|12777.7|12744.8|12743.3|4622
1703689200000|2023-12-27 15:00:00|12772.7|12771.2|12789.7|12788.2|12789.8|12788.3|12764.1|12763.2|5499
1703692800000|2023-12-27 16:00:00|12789.3|12787.8|12797.1|12795.6|12803.1|12802.2|12788.9|12787.6|4305
1703696400000|2023-12-27 17:00:00|12797|12795.5|12790.5|12789|12800|12799|12787.7|12786.2|2577
1703700000000|2023-12-27 18:00:00|12790.2|12789.3|12794|12792.5|12799|12797.8|12787|12786.1|2378
1703703600000|2023-12-27 19:00:00|12793.9|12792.4|12794.7|12793.2|12802.9|12801.4|12784|12783.1|2783
1703707200000|2023-12-27 20:00:00|12795|12793.5|12800.2|12799.3|12800.3|12799.4|12791.6|12790.1|2238
1703710800000|2023-12-27 21:00:00|12799.9|12799|12802.5|12795.1|12803|12801|12797.2|12793.9|1240
1703714400000|2023-12-27 22:00:00|12803.1|12793.7|12805.6|12798.2|12807.1|12798.5|12797.6|12785.8|675
1703718000000|2023-12-27 23:00:00|12805.7|12798|12800.9|12799.4|12805.7|12802.2|12800.3|12797.3|912
1703721600000|2023-12-28 00:00:00|12801|12799.5|12804|12802.5|12805.4|12803.9|12799.7|12798.2|1213
1703725200000|2023-12-28 01:00:00|12803.7|12802.2|12813.6|12812.1|12814.7|12813.2|12803.1|12801.6|1770
1703728800000|2023-12-28 02:00:00|12813.5|12812|12809.2|12808.3|12814.4|12812.1|12802.1|12801.2|1493
1703732400000|2023-12-28 03:00:00|12809.3|12808.4|12813.8|12812.3|12815.4|12814.1|12808.3|12806.8|1749
1703736000000|2023-12-28 04:00:00|12813.7|12812.2|12808.3|12806.8|12813.7|12812.2|12805.7|12804.2|1217
1703739600000|2023-12-28 05:00:00|12808.4|12806.9|12809.9|12808.4|12817.3|12815.8|12808.2|12806.1|1655
1703743200000|2023-12-28 06:00:00|12809.8|12808.3|12808|12806.5|12814.4|12812.9|12806.3|12804.8|1881
1703746800000|2023-12-28 07:00:00|12807.7|12806.2|12819.4|12817.9|12828.9|12827.4|12806.9|12805.4|2877
1703750400000|2023-12-28 08:00:00|12819.7|12818.2|12805.5|12804|12819.9|12818.4|12799.3|12797.8|3707
1703754000000|2023-12-28 09:00:00|12805.4|12803.9|12795.2|12793.7|12813.5|12812|12791.7|12790.2|3417
1703757600000|2023-12-28 10:00:00|12795.3|12793.8|12798|12796.5|12806.1|12804.6|12790.1|12788.6|2722
1703761200000|2023-12-28 11:00:00|12798.1|12796.6|12792.5|12791|12801.2|12799.7|12788.7|12787.2|2677
1703764800000|2023-12-28 12:00:00|12792.6|12791.1|12766.2|12764.7|12792.7|12791.2|12766|12764.5|2613
1703768400000|2023-12-28 13:00:00|12766.3|12764.8|12742.5|12741|12776.8|12775.3|12739.3|12737.8|5383
1703772000000|2023-12-28 14:00:00|12742.6|12741.1|12773|12771.5|12775.3|12773.8|12738.4|12736.9|5197
1703775600000|2023-12-28 15:00:00|12772.9|12771.4|12771.3|12770.4|12776|12774.5|12756.1|12754.6|5360
1703779200000|2023-12-28 16:00:00|12771.2|12770.3|12741.9|12740.4|12771.4|12770.5|12739.5|12738|4351
1703782800000|2023-12-28 17:00:00|12741.8|12740.3|12740.1|12738.6|12744.8|12743.3|12729.4|12727.9|2763
1703786400000|2023-12-28 18:00:00|12740.2|12738.7|12726.3|12724.8|12740.6|12739.1|12713.4|12711.9|2824
1703790000000|2023-12-28 19:00:00|12726.4|12724.9|12727.7|12726.2|12729.7|12728.2|12716.7|12715.2|1898
1703793600000|2023-12-28 20:00:00|12727.6|12726.1|12733.7|12732.2|12738.9|12737.4|12726.9|12725.4|2121
1703797200000|2023-12-28 21:00:00|12733.8|12732.3|12737.1|12728.8|12738.7|12735.1|12725.6|12724.1|1199
1703800800000|2023-12-28 22:00:00|12737.7|12725.8|12741.8|12729.9|12745.8|12733.9|12731.5|12719.6|978
1703804400000|2023-12-28 23:00:00|12741.6|12729.7|12735.3|12733.8|12741.9|12735.3|12730.8|12725.9|1093
1703808000000|2023-12-29 00:00:00|12735.4|12733.9|12740.4|12738.9|12740.8|12739.3|12729.9|12728.4|1678
1703811600000|2023-12-29 01:00:00|12740.5|12739|12737.7|12736.2|12747.9|12746.4|12736.6|12735.1|1742
1703815200000|2023-12-29 02:00:00|12737.6|12736.1|12736.8|12735.3|12740.6|12739.1|12735.3|12733.2|1008
1703818800000|2023-12-29 03:00:00|12736.7|12735.2|12738.5|12737|12739.8|12738.3|12733.4|12731.9|951
1703822400000|2023-12-29 04:00:00|12738.7|12737.2|12747.7|12746.2|12747.9|12746.4|12737.6|12736.1|1054
1703826000000|2023-12-29 05:00:00|12747.6|12746.1|12763.7|12762.2|12764.7|12763.2|12746.2|12744.7|1778
1703829600000|2023-12-29 06:00:00|12763.6|12762.1|12771.6|12770.1|12773.4|12771.9|12761.3|12759.8|2189
1703833200000|2023-12-29 07:00:00|12770.8|12769.3|12747.6|12746.1|12770.8|12769.3|12745.8|12744.3|1979
1703836800000|2023-12-29 08:00:00|12747.7|12746.2|12739.8|12738.3|12758|12756.5|12739.4|12737.9|2635
1703840400000|2023-12-29 09:00:00|12740.3|12738.8|12706.6|12705.1|12741.4|12739.9|12701.3|12699.8|3075
1703844000000|2023-12-29 10:00:00|12706.4|12704.9|12734|12732.5|12734.6|12733.1|12705.1|12703.6|2913
1703847600000|2023-12-29 11:00:00|12733.7|12732.2|12746.6|12745.1|12746.7|12745.2|12723.3|12721.8|2876
1703851200000|2023-12-29 12:00:00|12746.7|12745.2|12720.3|12718.8|12750.4|12748.9|12715.2|12713.7|2568
1703854800000|2023-12-29 13:00:00|12720.2|12718.7|12721.3|12719.8|12732.4|12730.9|12708.7|12707.2|4179
1703858400000|2023-12-29 14:00:00|12721.4|12719.9|12733.8|12732.3|12738.2|12736.7|12701.7|12700.2|4371
1703862000000|2023-12-29 15:00:00|12733.9|12732.4|12747.9|12746.4|12760.5|12759|12724|12722.5|6819
1703865600000|2023-12-29 16:00:00|12748.3|12746.8|12741.6|12740.1|12761.9|12760.4|12731.5|12730|5648
1703869200000|2023-12-29 17:00:00|12741.5|12740|12763.5|12762|12767.9|12766.4|12740.5|12739|3626
1703872800000|2023-12-29 18:00:00|12763.1|12761.6|12748.7|12747.2|12763.1|12761.6|12742.7|12741.2|4651
1703876400000|2023-12-29 19:00:00|12748.9|12747.4|12746.8|12745.3|12750.5|12749|12734.3|12732.8|2529
1703880000000|2023-12-29 20:00:00|12747.2|12745.7|12748.9|12747.4|12756.8|12755.3|12746|12744.5|2721
1703883600000|2023-12-29 21:00:00|12748.8|12747.3|12732.5|12730.1|12749.2|12747.7|12731.4|12725.6|2110
1704142800000|2024-01-01 21:00:00|12734.6|12713.6|12726.8|12714.9|12744.2|12723.2|12724.3|12709.7|129
1704146400000|2024-01-01 22:00:00|12730.1|12718.2|12734.8|12724.5|12738.4|12727.1|12724.3|12712.4|409
1704150000000|2024-01-01 23:00:00|12735|12724.7|12728.7|12727.2|12737.4|12734.7|12727.3|12724.4|1466
1704153600000|2024-01-02 00:00:00|12728.8|12727.3|12726.1|12725.2|12730.8|12729.3|12722.5|12721|1187
1704157200000|2024-01-02 01:00:00|12725.9|12725|12721.6|12720.1|12734.3|12732.8|12721.2|12719.7|2403
1704160800000|2024-01-02 02:00:00|12721.4|12719.9|12711.5|12710|12726.5|12725|12710.9|12709.4|2015
1704164400000|2024-01-02 03:00:00|12711.6|12710.1|12719.5|12718|12720.8|12719.3|12710.6|12709.1|1233
1704168000000|2024-01-02 04:00:00|12719.4|12717.9|12715.4|12713.9|12720|12718.5|12712.1|12710.6|850
1704171600000|2024-01-02 05:00:00|12715.3|12713.8|12737.9|12736.4|12742.2|12740.7|12715.3|12713.8|1708
1704175200000|2024-01-02 06:00:00|12738|12736.5|12732|12730.5|12738.1|12736.6|12729.9|12728.4|1628
1704178800000|2024-01-02 07:00:00|12731.9|12730.4|12733.1|12731.6|12744.9|12743.4|12727.5|12726|4163
1704182400000|2024-01-02 08:00:00|12733.2|12731.7|12750.7|12749.2|12760.8|12759.3|12730.4|12728.9|5500
1704186000000|2024-01-02 09:00:00|12750.6|12749.1|12718.4|12716.9|12757.2|12755.7|12717.8|12716.3|3886
1704189600000|2024-01-02 10:00:00|12718.2|12716.7|12696.2|12694.7|12719.5|12718|12693.2|12691.7|4128
1704193200000|2024-01-02 11:00:00|12696.1|12694.6|12663.1|12662.2|12696.1|12694.6|12654.6|12653.5|5295
1704196800000|2024-01-02 12:00:00|12663.2|12662.3|12644.1|12643.2|12663.8|12662.6|12640.3|12639|4705
1704200400000|2024-01-02 13:00:00|12644.8|12643.3|12630.6|12629.1|12649.4|12647.9|12622.4|12620.9|4961
1704204000000|2024-01-02 14:00:00|12630.7|12629.2|12629.2|12627.7|12645.4|12643.9|12621|12619.5|8074
1704207600000|2024-01-02 15:00:00|12629.1|12627.6|12625.9|12624.4|12638.4|12636.9|12615.9|12614.4|8628
1704211200000|2024-01-02 16:00:00|12625.6|12624.7|12630.6|12629.1|12636.2|12634.7|12611.4|12610.1|5105
1704214800000|2024-01-02 17:00:00|12630.7|12629.2|12633.8|12632.3|12637.8|12636.6|12622.9|12621.4|3461
1704218400000|2024-01-02 18:00:00|12633.9|12632.4|12626.7|12625.2|12635.7|12634.2|12624.7|12623.2|2690
1704222000000|2024-01-02 19:00:00|12626.6|12625.1|12621|12619.5|12627.4|12626.4|12620.7|12619.2|2117
1704225600000|2024-01-02 20:00:00|12620.9|12619.4|12618.6|12617.1|12627.5|12626|12616.8|12615.3|2687
1704229200000|2024-01-02 21:00:00|12618.7|12617.2|12622|12613.2|12622.8|12621.3|12616.8|12613.1|1126
1704232800000|2024-01-02 22:00:00|12623|12611.3|12624.9|12616|12631.7|12619.8|12621.6|12610.9|570
1704236400000|2024-01-02 23:00:00|12626.3|12615.4|12623.5|12622|12627|12623.6|12620.5|12615.2|720
1704240000000|2024-01-03 00:00:00|12623.6|12622.1|12632.1|12630.6|12633|12631.5|12620.9|12619.4|1176
1704243600000|2024-01-03 01:00:00|12631.9|12630.4|12630|12628.5|12634.7|12633.2|12626.2|12624.7|2133
1704247200000|2024-01-03 02:00:00|12629.9|12628.4|12629.9|12628.4|12632.3|12630.8|12627.3|12625.8|1545
1704250800000|2024-01-03 03:00:00|12629.7|12628.2|12641.1|12640.2|12642.3|12640.3|12629.7|12628.2|1744
1704254400000|2024-01-03 04:00:00|12641.5|12640|12642.2|12640.7|12642.5|12641|12638.7|12637.4|1298
1704258000000|2024-01-03 05:00:00|12642.1|12640.6|12631.5|12630|12642.4|12640.9|12630.9|12629.4|1415
1704261600000|2024-01-03 06:00:00|12631.4|12629.9|12644.6|12643.1|12647.3|12645.8|12631.4|12629.9|1488
1704265200000|2024-01-03 07:00:00|12643.9|12642.4|12644.1|12642.6|12647.4|12646.5|12625.2|12623.7|3878
1704268800000|2024-01-03 08:00:00|12644.2|12642.7|12642.2|12640.7|12653.4|12651.9|12636.3|12634.8|4864
1704272400000|2024-01-03 09:00:00|12642.1|12640.6|12628.7|12627.2|12647.7|12646.2|12626.3|12624.8|4171
1704276000000|2024-01-03 10:00:00|12628.4|12626.9|12627.4|12625.9|12632.4|12631.1|12620.9|12619.4|3000
1704279600000|2024-01-03 11:00:00|12627.2|12625.7|12627.8|12626.3|12632.2|12631|12619.5|12618|3834
1704283200000|2024-01-03 12:00:00|12627.7|12626.2|12625.6|12624.1|12643|12641.5|12620.9|12619.4|3572
1704286800000|2024-01-03 13:00:00|12625.3|12623.8|12630.7|12629.2|12643.6|12642.7|12619.1|12617.6|5964
1704290400000|2024-01-03 14:00:00|12630.6|12629.1|12638.7|12627.7|12642.3|12641.4|12618.7|12617.2|7304
1704294000000|2024-01-03 15:00:00|12635.8|12625.8|12628.5|12627.6|12657.3|12655.8|12616.5|12615|10762
1704297600000|2024-01-03 16:00:00|12628.4|12627.5|12641.2|12640.3|12651.2|12649.7|12627.7|12626.7|6512
1704301200000|2024-01-03 17:00:00|12641.3|12640.4|12645.7|12644.2|12648.3|12646.9|12637.6|12636.7|3543
1704304800000|2024-01-03 18:00:00|12645.6|12644.1|12653.1|12642.4|12655.5|12654|12641.8|12640.3|3657
1704308400000|2024-01-03 19:00:00|12653.2|12643.3|12664.8|12663.3|12677.5|12676|12631.7|12630.2|9091
1704312000000|2024-01-03 20:00:00|12664.9|12663.4|12664.8|12663.3|12667.8|12666.3|12655.4|12653.9|4814
1704315600000|2024-01-03 21:00:00|12664.9|12663.4|12667.7|12661.6|12669.3|12667.8|12662.7|12660.9|1303
1704319200000|2024-01-03 22:00:00|12669.5|12659.6|12670.5|12661.4|12675.6|12663.7|12669.1|12658.1|609
1704322800000|2024-01-03 23:00:00|12670.6|12661.6|12674|12672.5|12674.7|12673.2|12666.8|12660.5|1115
1704326400000|2024-01-04 00:00:00|12674.1|12672.6|12670|12668.5|12674.1|12672.6|12666.9|12665.4|1371
1704330000000|2024-01-04 01:00:00|12669.8|12668.3|12662.9|12661.4|12671|12669.5|12661|12659.5|2085
1704333600000|2024-01-04 02:00:00|12662.7|12661.8|12660.6|12659.1|12664.8|12663.3|12657.9|12656.4|1470
1704337200000|2024-01-04 03:00:00|12660.7|12659.2|12674.3|12672.8|12674.4|12672.9|12659.9|12658.4|1623
1704340800000|2024-01-04 04:00:00|12674.2|12672.7|12671.1|12669.6|12676.9|12675.7|12670.8|12669.3|1274
1704344400000|2024-01-04 05:00:00|12671.2|12669.7|12666.2|12664.7|12672.8|12671.3|12664.1|12662.6|1865
1704348000000|2024-01-04 06:00:00|12666.1|12664.6|12680.2|12678.7|12680.2|12678.7|12666|12664.5|2235
1704351600000|2024-01-04 07:00:00|12679.9|12678.4|12693.9|12692.4|12694.5|12693|12678.5|12677|3659
1704355200000|2024-01-04 08:00:00|12693.8|12692.3|12702.1|12701.2|12709.3|12707.8|12682.6|12681.1|5441
1704358800000|2024-01-04 09:00:00|12702|12701.1|12721.1|12719.6|12725.3|12723.8|12690|12688.6|4609
1704362400000|2024-01-04 10:00:00|12721|12719.5|12708.1|12706.6|12730.7|12729.2|12705|12703.5|3991
1704366000000|2024-01-04 11:00:00|12707.9|12706.4|12691|12689.5|12708.4|12706.9|12687.3|12685.8|2949
1704369600000|2024-01-04 12:00:00|12690.8|12689.3|12693.5|12692|12696.2|12695.3|12686.9|12685.4|2903
1704373200000|2024-01-04 13:00:00|12693.3|12691.8|12674.1|12672.6|12698.9|12695.7|12671.3|12669.8|6359
1704376800000|2024-01-04 14:00:00|12673.8|12672.3|12679.5|12678|12686.1|12684.6|12665.3|12664.2|6797
1704380400000|2024-01-04 15:00:00|12679.6|12678.1|12700|12698.5|12711.5|12710|12678.9|12677.4|6603
1704384000000|2024-01-04 16:00:00|12699.7|12698.8|12690.4|12688.9|12705|12703.5|12689.8|12688.3|4033
1704387600000|2024-01-04 17:00:00|12690.1|12689.2|12684.2|12682.7|12696.2|12694.9|12673.7|12672.2|3405
1704391200000|2024-01-04 18:00:00|12684.1|12682.6|12682.8|12681.3|12687.5|12686|12678.6|12677.4|2264
1704394800000|2024-01-04 19:00:00|12683|12681.5|12683.9|12682.4|12686.6|12685.1|12674.6|12673.5|1986
1704398400000|2024-01-04 20:00:00|12684|12682.5|12685.2|12683.7|12685.8|12684.9|12678.1|12676.6|2221
1704402000000|2024-01-04 21:00:00|12685.3|12683.8|12685.7|12678.4|12688.3|12686.8|12680.5|12677.9|1101
1704405600000|2024-01-04 22:00:00|12688.6|12676.7|12693.2|12681.3|12700.1|12688.2|12685.8|12673.9|780
1704409200000|2024-01-04 23:00:00|12693.1|12681.2|12682.1|12680.6|12693.1|12685.1|12681|12677.8|774
1704412800000|2024-01-05 00:00:00|12681.9|12680.4|12691.8|12690.3|12693.3|12691.8|12680.7|12679.2|1439
1704416400000|2024-01-05 01:00:00|12691.9|12690.4|12694.5|12693|12696.3|12694.8|12688.8|12687.3|2512
1704420000000|2024-01-05 02:00:00|12694.4|12692.9|12687.5|12686|12697.2|12695.7|12686.6|12685.1|1799
1704423600000|2024-01-05 03:00:00|12687.6|12686.1|12682.2|12680.7|12688.8|12687.3|12680|12678.5|1573
1704427200000|2024-01-05 04:00:00|12682.1|12680.6|12679.6|12678.1|12687.1|12685.6|12679.4|12677.9|1350
1704430800000|2024-01-05 05:00:00|12679.5|12678|12675.1|12673.6|12681.1|12679.6|12674.9|12673.4|1820
1704434400000|2024-01-05 06:00:00|12675|12673.5|12671.1|12669.6|12676.5|12675|12665.9|12664.4|2373
1704438000000|2024-01-05 07:00:00|12670.9|12669.4|12679.4|12677.9|12683.5|12682|12670.2|12668.7|3041
1704441600000|2024-01-05 08:00:00|12679.3|12677.8|12662.9|12661.4|12689.9|12688.4|12661.9|12660.4|4267
1704445200000|2024-01-05 09:00:00|12662.6|12661.7|12660.7|12659.2|12671.7|12670.2|12658.2|12656.7|3770
1704448800000|2024-01-05 10:00:00|12660.8|12659.3|12657.3|12655.8|12662.2|12660.7|12652.1|12650.8|2940
1704452400000|2024-01-05 11:00:00|12657.2|12655.7|12654.2|12652.7|12662.8|12661.3|12651.3|12649.8|2235
1704456000000|2024-01-05 12:00:00|12654.3|12652.8|12662.8|12661.3|12670.1|12668.6|12652.7|12651.2|2909
1704459600000|2024-01-05 13:00:00|12663.3|12661.8|12658.5|12657|12672|12670.9|12612.5|12610.8|11206
1704463200000|2024-01-05 14:00:00|12658.3|12656.8|12704.9|12699.1|12706.8|12705.3|12655.9|12654.4|10730
1704466800000|2024-01-05 15:00:00|12708.1|12700.1|12752.6|12751.1|12771.9|12770.4|12708.1|12700.1|13261
1704470400000|2024-01-05 16:00:00|12752.7|12751.2|12738.9|12737.4|12756.3|12754.8|12732.9|12731.4|6879
1704474000000|2024-01-05 17:00:00|12739.1|12737.6|12724.5|12723|12739.2|12737.7|12717|12715.5|5976
1704477600000|2024-01-05 18:00:00|12724.4|12722.9|12733|12732.1|12735.5|12734.6|12711.2|12709.7|4438
1704481200000|2024-01-05 19:00:00|12733.2|12732.3|12724.1|12722.6|12740.3|12738.8|12719.9|12718.4|3898
1704484800000|2024-01-05 20:00:00|12724|12722.5|12721.1|12719.6|12724.7|12723.5|12716.7|12715.2|3277
1704488400000|2024-01-05 21:00:00|12721|12719.5|12722.9|12714.2|12723.4|12719.5|12716.8|12714.2|1306
1704661200000|2024-01-07 21:00:00|12732.3|12711.3|12728.8|12716.9|12737.6|12717.6|12722.6|12701.6|52
1704664800000|2024-01-07 22:00:00|12722.6|12710.7|12722.6|12710.7|12728.2|12716.3|12717.9|12706|488
1704668400000|2024-01-07 23:00:00|12722.8|12710.9|12718.1|12716.6|12726|12717.3|12709.6|12708.1|852
1704672000000|2024-01-08 00:00:00|12718.2|12716.7|12723.9|12722.4|12725.1|12723.6|12713.8|12712.3|797
1704675600000|2024-01-08 01:00:00|12723.8|12722.3|12722.1|12720.6|12730.9|12729.4|12721|12719.5|1929
1704679200000|2024-01-08 02:00:00|12722|12720.5|12711.7|12710.8|12722|12720.5|12711.2|12709.7|1691
1704682800000|2024-01-08 03:00:00|12711.5|12710.6|12702.6|12701.1|12714.3|12712.8|12699.9|12698.4|1439
1704686400000|2024-01-08 04:00:00|12702.5|12701|12703|12701.5|12706|12704.5|12699|12697.5|1103
1704690000000|2024-01-08 05:00:00|12703.1|12701.6|12704.6|12703.1|12706|12704.5|12699.4|12697.9|1243
1704693600000|2024-01-08 06:00:00|12704.7|12703.2|12716.3|12714.8|12716.3|12714.8|12703.1|12701.6|1549
1704697200000|2024-01-08 07:00:00|12716.2|12714.7|12709.1|12707.6|12721|12719.5|12702.2|12700.7|3186
1704700800000|2024-01-08 08:00:00|12709|12707.5|12691.7|12690.8|12711.6|12710.1|12688.7|12687.2|4726
1704704400000|2024-01-08 09:00:00|12691.6|12690.7|12696|12694.5|12699|12697.5|12674.3|12672.8|3844
1704708000000|2024-01-08 10:00:00|12696.3|12694.8|12706|12705.1|12711.1|12709.7|12694.1|12692.6|3244
1704711600000|2024-01-08 11:00:00|12706.1|12705.2|12699.1|12697.6|12714.1|12712.9|12695.8|12694.3|2951
1704715200000|2024-01-08 12:00:00|12699.2|12697.7|12709.4|12708.5|12721.4|12719.9|12698.9|12697.4|2863
1704718800000|2024-01-08 13:00:00|12709.5|12708.6|12712.3|12711.4|12721.9|12720.5|12702.7|12701.2|4444
1704722400000|2024-01-08 14:00:00|12712.1|12711.2|12729.5|12728.6|12731.3|12730.4|12709.7|12708.8|5856
1704726000000|2024-01-08 15:00:00|12729.3|12728.4|12750.6|12749.7|12756.5|12755.6|12721.7|12720.8|5116
1704729600000|2024-01-08 16:00:00|12750.7|12749.8|12763.4|12762.5|12766.3|12765.4|12746.9|12745.9|4181
1704733200000|2024-01-08 17:00:00|12763.5|12762.6|12755.5|12754.6|12767.5|12766.6|12752.9|12751.4|2432
1704736800000|2024-01-08 18:00:00|12755.4|12754.5|12750.4|12749.5|12758.9|12758|12740.4|12739.5|1761
1704740400000|2024-01-08 19:00:00|12750.5|12749.6|12759.6|12758.7|12761.1|12760.2|12747.5|12746|2132
1704744000000|2024-01-08 20:00:00|12758.8|12757.9|12752.5|12751.6|12758.9|12758|12746.9|12745.4|2186
1704747600000|2024-01-08 21:00:00|12752.3|12751.4|12751.8|12745.3|12756.7|12755.2|12747.9|12744.5|868
1704751200000|2024-01-08 22:00:00|12755.5|12743.8|12753.1|12742.8|12759.2|12747.3|12750.5|12739.3|835
1704754800000|2024-01-08 23:00:00|12753.3|12742.7|12742.2|12740.7|12756.1|12747|12741.4|12739.9|726
1704758400000|2024-01-09 00:00:00|12742.1|12740.6|12756.3|12755.4|12760.4|12758.9|12741.7|12740.2|1800
1704762000000|2024-01-09 01:00:00|12756.2|12755.3|12761.3|12759.8|12761.8|12760.3|12750.7|12749.2|2127
1704765600000|2024-01-09 02:00:00|12761.5|12760|12758.3|12756.8|12765.7|12764.7|12757.8|12756.3|1642
1704769200000|2024-01-09 03:00:00|12758.5|12757|12757|12755.5|12763.3|12762.4|12754.7|12753.3|1496
1704772800000|2024-01-09 04:00:00|12756.9|12755.4|12748.5|12747.6|12756.9|12755.4|12745.8|12744.9|1120
1704776400000|2024-01-09 05:00:00|12748.6|12747.7|12744.2|12743.3|12749.7|12748.8|12738.7|12737.2|1309
1704780000000|2024-01-09 06:00:00|12744.3|12743.4|12735.7|12734.2|12747|12745.5|12734.9|12733.4|1596
1704783600000|2024-01-09 07:00:00|12735.9|12734.4|12747.6|12746.7|12751.7|12750.4|12734.7|12733.5|2599
1704787200000|2024-01-09 08:00:00|12747.7|12746.8|12737.6|12736.1|12747.7|12746.8|12728.3|12727.4|3911
1704790800000|2024-01-09 09:00:00|12737.3|12736.4|12734.9|12734|12739.4|12738.5|12724.9|12723.8|3136
1704794400000|2024-01-09 10:00:00|12735|12734.1|12725.1|12724.2|12739.4|12737.9|12722.1|12720.6|3105
1704798000000|2024-01-09 11:00:00|12725|12724.1|12713.7|12712.8|12725.4|12724.5|12707.8|12706.9|2630
1704801600000|2024-01-09 12:00:00|12713.6|12712.7|12728.8|12727.3|12730.4|12729.4|12710.3|12709.4|3015
1704805200000|2024-01-09 13:00:00|12729|12727.5|12726|12725.1|12736.1|12735.2|12717.3|12715.8|4661
1704808800000|2024-01-09 14:00:00|12726.1|12725.2|12720|12719.1|12732.4|12731.2|12716.3|12715.4|5680
1704812400000|2024-01-09 15:00:00|12720.4|12719.5|12704|12703.1|12722|12721.1|12701.7|12700.5|5286
1704816000000|2024-01-09 16:00:00|12704.1|12703.2|12718.1|12717.2|12718.5|12717.6|12689.9|12689|3673
1704819600000|2024-01-09 17:00:00|12718.2|12717.3|12711|12710.1|12719.4|12718.5|12707.3|12706.4|2878
1704823200000|2024-01-09 18:00:00|12711.2|12709.7|12698|12697.1|12718.2|12717.3|12694.9|12694|3194
1704826800000|2024-01-09 19:00:00|12697.8|12696.9|12700.7|12699.2|12702.2|12701.3|12692.4|12691.5|2522
1704830400000|2024-01-09 20:00:00|12700.8|12699.3|12705|12704.1|12707.8|12706.9|12700.7|12699.2|2592
1704834000000|2024-01-09 21:00:00|12704.8|12703.9|12712|12707|12713.4|12710.7|12704.6|12703.7|739
1704837600000|2024-01-09 22:00:00|12711.9|12704.6|12713.4|12703.6|12718.4|12706.5|12709.5|12697.6|507
1704841200000|2024-01-09 23:00:00|12713.8|12703.4|12711.6|12710.1|12715.4|12711.1|12706.8|12703.3|605
1704844800000|2024-01-10 00:00:00|12711.9|12710.4|12712.4|12711.5|12718.9|12717.4|12709.6|12708.7|1313
1704848400000|2024-01-10 01:00:00|12712.3|12711.4|12711.3|12710.4|12716.5|12715|12708|12706.5|1742
1704852000000|2024-01-10 02:00:00|12711.4|12710.5|12704|12703.1|12713.3|12712.4|12702.2|12701.3|1360
1704855600000|2024-01-10 03:00:00|12703.9|12703|12700|12699.1|12708.7|12707.2|12699|12698.1|1251
1704859200000|2024-01-10 04:00:00|12699.4|12698.5|12703.5|12702|12705.3|12704.2|12697.7|12696.8|749
1704862800000|2024-01-10 05:00:00|12703.3|12701.8|12702.4|12700.9|12705.5|12704.3|12702.1|12700.6|1113
1704866400000|2024-01-10 06:00:00|12702.2|12700.7|12688.3|12686.8|12702.2|12700.7|12686.9|12685.4|1634
1704870000000|2024-01-10 07:00:00|12688.6|12687.1|12698.1|12697.2|12706.4|12705.1|12688.6|12687.1|3229
1704873600000|2024-01-10 08:00:00|12698|12697.1|12714.8|12713.9|12717.1|12715.8|12697.3|12696.4|3843
1704877200000|2024-01-10 09:00:00|12715|12714.1|12726|12725.1|12729.4|12728.5|12713.6|12712.7|3064
1704880800000|2024-01-10 10:00:00|12726.7|12725.8|12726.6|12725.7|12735.3|12734.2|12720.1|12718.6|2729
1704884400000|2024-01-10 11:00:00|12726.7|12725.8|12726|12725.1|12731.3|12730.4|12718.5|12717.6|2067
1704888000000|2024-01-10 12:00:00|12726.1|12725.2|12723.1|12721.6|12732.4|12731.5|12722.3|12721.2|2770
1704891600000|2024-01-10 13:00:00|12723.2|12721.7|12724.7|12723.8|12736.8|12735.9|12720.8|12719.9|3797
1704895200000|2024-01-10 14:00:00|12724.8|12723.9|12722.7|12721.8|12726.9|12726|12714.1|12712.7|3794
1704898800000|2024-01-10 15:00:00|12722.9|12722|12736.7|12735.8|12741.4|12740.5|12715.6|12714.7|4856
1704902400000|2024-01-10 16:00:00|12736.8|12735.9|12728.3|12727.4|12739.8|12738.9|12718.9|12718|3282
1704906000000|2024-01-10 17:00:00|12728.6|12727.7|12734.3|12733.4|12737.9|12737|12721.8|12720.3|2233
1704909600000|2024-01-10 18:00:00|12734.2|12733.3|12740|12739.1|12743.3|12742.4|12728.2|12727.3|2381
1704913200000|2024-01-10 19:00:00|12739.9|12739|12742.7|12741.8|12743|12742.1|12738.9|12737.6|1626
1704916800000|2024-01-10 20:00:00|12742.8|12741.9|12735.2|12733.7|12744.6|12743.7|12730.9|12729.4|3309
1704920400000|2024-01-10 21:00:00|12734.7|12733.2|12744.7|12740.5|12744.9|12742.2|12734|12732.7|937
1704924000000|2024-01-10 22:00:00|12746.9|12735|12745.2|12735.5|12749.8|12737.9|12739.1|12727.2|599
1704927600000|2024-01-10 23:00:00|12745.1|12735.6|12745.6|12744.1|12747.7|12744.6|12741.8|12734.4|550
1704931200000|2024-01-11 00:00:00|12745.5|12744|12750.9|12749.4|12752.7|12751.5|12745.1|12743.9|1296
1704934800000|2024-01-11 01:00:00|12751|12749.5|12761.1|12760.2|12762.4|12761.1|12750.8|12749.4|2066
1704938400000|2024-01-11 02:00:00|12761.2|12760.3|12764.6|12763.1|12770.6|12769.1|12758.6|12757.7|1836
1704942000000|2024-01-11 03:00:00|12764.7|12763.2|12767.4|12765.9|12769.3|12767.8|12764.1|12762.6|1486
1704945600000|2024-01-11 04:00:00|12767.1|12766.2|12765.4|12764.5|12772|12770.5|12763.2|12761.7|1146
1704949200000|2024-01-11 05:00:00|12765.2|12764.3|12764|12763.1|12770.5|12769.3|12762.7|12761.2|1582
1704952800000|2024-01-11 06:00:00|12763.9|12763|12770.6|12769.7|12775|12773.5|12760.1|12759.2|1603
1704956400000|2024-01-11 07:00:00|12770.5|12769.6|12765.2|12764.3|12773.5|12772.6|12762.8|12761.9|2206
1704960000000|2024-01-11 08:00:00|12765.3|12764.4|12763.1|12761.6|12768.6|12767.3|12757|12756.1|3234
1704963600000|2024-01-11 09:00:00|12763.3|12761.8|12740.2|12739.3|12763.3|12762.2|12739.1|12738|3119
1704967200000|2024-01-11 10:00:00|12740.3|12739.4|12747.2|12746.3|12747.7|12746.6|12734.5|12733.6|2588
1704970800000|2024-01-11 11:00:00|12747.1|12746.2|12766.2|12765.3|12768.8|12767.9|12747.1|12745.6|2698
1704974400000|2024-01-11 12:00:00|12766.3|12765.4|12762.2|12760.7|12771.1|12770.2|12758.3|12757.2|2580
1704978000000|2024-01-11 13:00:00|12762.1|12760.6|12711.5|12710.6|12791.3|12780.3|12703.6|12701.8|12073
1704981600000|2024-01-11 14:00:00|12711.4|12710.5|12725.3|12724.4|12754.4|12753.5|12700.7|12699.6|12518
1704985200000|2024-01-11 15:00:00|12725.2|12724.3|12714.3|12713.4|12729.9|12729|12690.7|12689.8|11267
1704988800000|2024-01-11 16:00:00|12714.4|12713.5|12709.8|12708.9|12726.4|12725.5|12700.3|12699.4|8429
1704992400000|2024-01-11 17:00:00|12709.7|12708.8|12721|12720.1|12724.1|12723.2|12708.1|12707.2|6191
1704996000000|2024-01-11 18:00:00|12721.1|12720.2|12748.4|12747.5|12749.2|12748.2|12719.8|12718.9|4837
1704999600000|2024-01-11 19:00:00|12748.5|12747.6|12763.2|12762.3|12765.8|12764.9|12748.5|12747.4|4758
1705003200000|2024-01-11 20:00:00|12763.1|12762.2|12760|12759.1|12764.3|12763.4|12742.6|12741.1|4754
1705006800000|2024-01-11 21:00:00|12759.9|12759|12764.6|12753.8|12767.2|12766.3|12759.6|12753.4|1683
1705010400000|2024-01-11 22:00:00|12763.7|12753.9|12766.5|12754.6|12772.4|12760.5|12757.9|12746|1178
1705014000000|2024-01-11 23:00:00|12766.7|12754.8|12779.5|12778|12779.7|12778.2|12764.4|12754.8|1239
1705017600000|2024-01-12 00:00:00|12779.9|12778.4|12770.5|12769.6|12781|12779.5|12766.7|12765.2|2037
1705021200000|2024-01-12 01:00:00|12770.2|12769.3|12781|12779.5|12782.4|12781|12766.6|12765.1|2347
1705024800000|2024-01-12 02:00:00|12781.1|12779.6|12777.3|12775.8|12785.5|12784|12775.9|12774.4|2141
1705028400000|2024-01-12 03:00:00|12777.4|12775.9|12777.1|12775.6|12782.2|12781.1|12774.9|12773.7|1642
1705032000000|2024-01-12 04:00:00|12776.8|12775.3|12772.9|12772|12776.9|12775.7|12771.4|12770|1649
1705035600000|2024-01-12 05:00:00|12773|12772.1|12773.6|12772.1|12777.4|12776.2|12768.8|12767.9|1783
1705039200000|2024-01-12 06:00:00|12774.2|12772.7|12776.1|12768.1|12778.9|12777.8|12771.5|12768.1|1675
1705042800000|2024-01-12 07:00:00|12775|12769|12756.8|12755.3|12780.1|12776.2|12754.8|12753.5|3246
1705046400000|2024-01-12 08:00:00|12756.3|12754.8|12768.5|12767|12780|12778.9|12754.1|12752.6|4109
1705050000000|2024-01-12 09:00:00|12768.4|12766.9|12753.1|12751.6|12775.9|12775|12750.6|12749.1|3139
1705053600000|2024-01-12 10:00:00|12752.9|12751.4|12755.3|12754.4|12757.7|12756.7|12747.6|12746.4|2682
1705057200000|2024-01-12 11:00:00|12755.5|12754.6|12725.9|12725|12758.8|12757.9|12725.7|12724.4|2742
1705060800000|2024-01-12 12:00:00|12726|12725.1|12728.4|12726.9|12731.7|12730.2|12720.1|12719.2|3035
1705064400000|2024-01-12 13:00:00|12728.3|12726.8|12755.8|12754.9|12769.3|12767.8|12726.1|12724.6|9275
1705068000000|2024-01-12 14:00:00|12755.9|12755|12769.5|12768|12782.1|12780.7|12748|12747.1|8391
1705071600000|2024-01-12 15:00:00|12770|12768.5|12762|12761.1|12786.4|12785.4|12758.6|12757.5|7607
1705075200000|2024-01-12 16:00:00|12762.1|12761.2|12744.3|12743.4|12769.4|12768.5|12743.1|12742.2|5805
1705078800000|2024-01-12 17:00:00|12744.1|12743.2|12740.4|12738.9|12745.1|12744.2|12733.1|12731.9|4145
1705082400000|2024-01-12 18:00:00|12740|12739.1|12749.4|12748.5|12750.3|12749.4|12735.8|12734.9|2659
1705086000000|2024-01-12 19:00:00|12749.3|12748.4|12748|12747.1|12756.9|12756|12745|12743.8|2554
1705089600000|2024-01-12 20:00:00|12747.9|12747|12745.1|12744.2|12750.1|12749.2|12743.1|12742.2|2408
1705093200000|2024-01-12 21:00:00|12745.4|12743.9|12757.1|12749.3|12759.3|12751.6|12744.5|12743|3323
1705269600000|2024-01-14 22:00:00|12751|12739.1|12752.7|12740.8|12757.2|12745.7|12748.6|12736.7|956
1705273200000|2024-01-14 23:00:00|12752.8|12740.9|12736.5|12735|12756|12744.1|12735.9|12734.4|1092
1705276800000|2024-01-15 00:00:00|12736.6|12735.1|12739.8|12738.3|12740.5|12739|12729.3|12727.8|2424
1705280400000|2024-01-15 01:00:00|12739.6|12738.1|12742.8|12741.3|12745|12743.5|12732.7|12731.2|3621
1705284000000|2024-01-15 02:00:00|12742.7|12741.2|12762.7|12761.2|12764.3|12762.8|12742.7|12741.2|2773
1705287600000|2024-01-15 03:00:00|12762.8|12761.3|12759.3|12757.8|12766.2|12764.7|12757.3|12755.8|2508
1705291200000|2024-01-15 04:00:00|12759.4|12757.9|12755.8|12754.3|12759.8|12758.3|12751.9|12750.4|2095
1705294800000|2024-01-15 05:00:00|12755.9|12754.4|12753.6|12752.1|12757|12755.5|12753.4|12751.9|1871
1705298400000|2024-01-15 06:00:00|12753.7|12752.2|12756.6|12755.1|12761|12759.5|12751.7|12750.2|2527
1705302000000|2024-01-15 07:00:00|12756.5|12755|12744.4|12742.9|12758.2|12756.7|12742|12740.5|3903
1705305600000|2024-01-15 08:00:00|12744.5|12743|12740|12738.5|12760.1|12758.6|12739.8|12738.3|5041
1705309200000|2024-01-15 09:00:00|12739.8|12738.3|12726.9|12725.4|12742.7|12741.2|12719.5|12718|4475
1705312800000|2024-01-15 10:00:00|12727.1|12725.6|12731.5|12730|12732.6|12731.1|12713.9|12712.4|4213
1705316400000|2024-01-15 11:00:00|12731.4|12729.9|12732.3|12730.8|12737.6|12736.1|12726.7|12725.2|3670
1705320000000|2024-01-15 12:00:00|12732|12730.5|12725.3|12723.8|12740.1|12738.6|12721.5|12720|4496
1705323600000|2024-01-15 13:00:00|12725|12723.5|12728.6|12727.1|12729.8|12728.3|12714.4|12712.9|4492
1705327200000|2024-01-15 14:00:00|12728.9|12727.4|12718.2|12716.7|12732|12730.5|12713.9|12712.4|4493
1705330800000|2024-01-15 15:00:00|12718.3|12716.8|12731.6|12730.1|12733.2|12731.7|12714.6|12713.1|4157
1705334400000|2024-01-15 16:00:00|12731.8|12730.3|12729.7|12728.2|12739.3|12737.8|12728|12726.5|2705
1705338000000|2024-01-15 17:00:00|12729.6|12728.1|12730.1|12728.6|12736.4|12734.9|12727.3|12725.8|1629
1705341600000|2024-01-15 18:00:00|12730|12728.5|12732.4|12730.9|12732.4|12730.9|12727.6|12726.1|499
1705345200000|2024-01-15 19:00:00|12732.3|12730.8|12727.5|12726|12732.6|12731.1|12727|12725.5|652
1705348800000|2024-01-15 20:00:00|12727.4|12725.9|12727.2|12725.7|12729.2|12727.7|12726.9|12725.4|616
1705352400000|2024-01-15 21:00:00|12727.3|12725.8|12731.3|12722.5|12731.7|12728|12727.3|12721.9|573
1705356000000|2024-01-15 22:00:00|12735.3|12723.4|12732.2|12724.3|12738.1|12727.6|12728.5|12718|691
1705359600000|2024-01-15 23:00:00|12732.5|12724.6|12716.3|12714.8|12732.6|12727.2|12715.6|12714.1|1133
1705363200000|2024-01-16 00:00:00|12716.4|12714.9|12693.2|12691.7|12717.5|12716|12693|12691.5|2925
1705366800000|2024-01-16 01:00:00|12693.1|12691.6|12695.8|12694.3|12699.8|12698.3|12679.8|12678.3|4449
1705370400000|2024-01-16 02:00:00|12695.6|12694.1|12686.2|12684.7|12695.8|12694.3|12683.4|12681.9|3202
1705374000000|2024-01-16 03:00:00|12686.1|12684.6|12683|12681.5|12690.2|12688.7|12679.3|12677.8|2652
1705377600000|2024-01-16 04:00:00|12683.1|12681.6|12681.4|12679.9|12684.2|12682.7|12677.6|12676.1|1810
1705381200000|2024-01-16 05:00:00|12681.6|12680.1|12681.5|12680|12683.9|12682.4|12677.4|12675.9|2232
1705384800000|2024-01-16 06:00:00|12681.3|12679.8|12691.3|12680.3|12691.3|12686.3|12678.5|12677|2549
1705388400000|2024-01-16 07:00:00|12689.4|12680.1|12673.9|12672.4|12692.1|12685.5|12662.5|12661|4866
1705392000000|2024-01-16 08:00:00|12673.8|12672.3|12663.8|12662.3|12677|12675.5|12647.7|12646.2|7842
1705395600000|2024-01-16 09:00:00|12663.7|12662.2|12641.7|12640.2|12668.9|12667.4|12636|12634.5|5955
1705399200000|2024-01-16 10:00:00|12641.8|12640.3|12630.1|12628.6|12646.7|12645.2|12626.9|12625.4|4956
1705402800000|2024-01-16 11:00:00|12630.2|12628.7|12646.9|12645.4|12647.6|12646.1|12621.2|12619.7|4736
1705406400000|2024-01-16 12:00:00|12646.8|12645.3|12647.7|12646.2|12650.9|12649.4|12639.7|12638.2|4301
1705410000000|2024-01-16 13:00:00|12647.6|12646.1|12643.3|12641.8|12673.4|12671.9|12638.2|12636.7|9391
1705413600000|2024-01-16 14:00:00|12642.9|12641.4|12649.6|12648.1|12664|12662.5|12639.2|12637.7|9548
1705417200000|2024-01-16 15:00:00|12649.9|12648.4|12666.4|12664.9|12668.5|12667|12643.1|12641.6|7496
1705420800000|2024-01-16 16:00:00|12666.7|12665.2|12656.2|12654.7|12680|12678.5|12637.6|12636.1|12463
1705424400000|2024-01-16 17:00:00|12656.3|12654.8|12625.6|12624.1|12657|12655.5|12625.4|12623.9|6824
1705428000000|2024-01-16 18:00:00|12625.5|12624|12629.5|12628|12641.4|12639.9|12623.4|12622.3|4743
1705431600000|2024-01-16 19:00:00|12629.6|12628.1|12632.6|12631.1|12634.5|12633|12620.3|12618.8|3071
1705435200000|2024-01-16 20:00:00|12632.7|12631.2|12631.5|12630|12636.4|12634.9|12628.7|12627.2|3256
1705438800000|2024-01-16 21:00:00|12631.7|12630.2|12638.3|12635.9|12641.9|12636.5|12631.5|12630|1872
1705442400000|2024-01-16 22:00:00|12640.2|12632.5|12645.1|12636|12648|12636.5|12636.1|12624.2|1025
1705446000000|2024-01-16 23:00:00|12645.6|12636.2|12638.7|12637.2|12645.7|12637.7|12634.5|12633|624
1705449600000|2024-01-17 00:00:00|12638.8|12637.3|12640.9|12639.4|12641.8|12640.3|12633.9|12632.4|2547
1705453200000|2024-01-17 01:00:00|12640.8|12639.3|12636.6|12635.1|12644.1|12642.6|12633.2|12631.7|3967
1705456800000|2024-01-17 02:00:00|12636.5|12635|12635.7|12634.2|12644.8|12643.3|12632.6|12631.1|3164
1705460400000|2024-01-17 03:00:00|12635.8|12634.3|12620|12618.5|12636.2|12634.7|12617.3|12615.8|2641
1705464000000|2024-01-17 04:00:00|12619.9|12618.4|12624.5|12623|12627|12625.5|12618.4|12616.9|1974
1705467600000|2024-01-17 05:00:00|12624|12622.5|12610.7|12609.2|12625.3|12623.8|12606.9|12605.4|2973
1705471200000|2024-01-17 06:00:00|12610.9|12609.4|12615.5|12604.5|12617.5|12613.3|12597.5|12596|4036
1705474800000|2024-01-17 07:00:00|12614.5|12603.5|12657.3|12655.8|12657.9|12656.4|12614.5|12603.5|7839
1705478400000|2024-01-17 08:00:00|12657.4|12655.9|12652.7|12651.2|12676.8|12675.3|12652.2|12650.7|7823
1705482000000|2024-01-17 09:00:00|12652.4|12650.9|12681.4|12679.9|12684.5|12683|12644.5|12643|6202
1705485600000|2024-01-17 10:00:00|12681.2|12679.7|12678|12676.5|12697|12695.5|12671.4|12669.9|5378
1705489200000|2024-01-17 11:00:00|12678.2|12676.7|12692.4|12690.9|12694.6|12693.1|12677.1|12675.6|4496
1705492800000|2024-01-17 12:00:00|12692.3|12690.8|12676.5|12675|12693.2|12691.7|12676.2|12674.7|3994
1705496400000|2024-01-17 13:00:00|12676.4|12674.9|12651.5|12650|12676.4|12674.9|12643|12641.5|8526
1705500000000|2024-01-17 14:00:00|12651.4|12649.9|12642.5|12641|12655.5|12654|12639.8|12638.3|7724
1705503600000|2024-01-17 15:00:00|12642|12640.5|12658|12656.5|12667.3|12665.8|12639.4|12637.9|9008
1705507200000|2024-01-17 16:00:00|12658.2|12656.7|12665.7|12664.2|12673.1|12671.6|12656.8|12655.3|6308
1705510800000|2024-01-17 17:00:00|12665.6|12664.1|12679.1|12677.6|12683.1|12681.6|12663.8|12662.3|4814
1705514400000|2024-01-17 18:00:00|12679.2|12677.7|12675.6|12674.1|12679.5|12678|12663.3|12661.8|4964
1705518000000|2024-01-17 19:00:00|12675.5|12674|12678.7|12677.2|12686.4|12684.9|12675.5|12674|3992
1705521600000|2024-01-17 20:00:00|12678.6|12677.1|12685.5|12684|12687.8|12686.3|12676.3|12674.8|3780
1705525200000|2024-01-17 21:00:00|12685.1|12683.6|12680.2|12672|12685.7|12684.2|12676.5|12670.9|1841
1705528800000|2024-01-17 22:00:00|12680.8|12670.5|12681.9|12670|12685.7|12673.8|12679.3|12667.4|1348
1705532400000|2024-01-17 23:00:00|12682.4|12670.5|12677.9|12676.4|12682.9|12678.7|12675.2|12670.2|1164
1705536000000|2024-01-18 00:00:00|12677.8|12676.3|12683|12681.5|12683.1|12681.6|12672.2|12670.7|2723
1705539600000|2024-01-18 01:00:00|12682.9|12681.4|12690.4|12688.9|12692.6|12691.1|12681.8|12680.3|4549
1705543200000|2024-01-18 02:00:00|12690.2|12688.7|12687.2|12685.7|12696.4|12694.9|12685.8|12684.3|3201
1705546800000|2024-01-18 03:00:00|12687.1|12685.6|12682.9|12681.4|12691.5|12690|12682.4|12680.9|3539
1705550400000|2024-01-18 04:00:00|12683|12681.5|12683.4|12681.9|12684.7|12683.2|12680.3|12678.8|2541
1705554000000|2024-01-18 05:00:00|12683.5|12682|12687.9|12686.4|12689.2|12687.7|12678.6|12677.1|2901
1705557600000|2024-01-18 06:00:00|12688|12686.5|12698.9|12697.4|12705|12703.5|12687.9|12686.4|3527
1705561200000|2024-01-18 07:00:00|12698.7|12697.2|12698.8|12697.3|12700.6|12699.1|12686.1|12684.6|4595
1705564800000|2024-01-18 08:00:00|12698.9|12697.4|12689.1|12687.6|12699.3|12697.8|12684.2|12682.7|5968
1705568400000|2024-01-18 09:00:00|12689|12687.5|12674.7|12673.2|12698|12696.5|12674.5|12673|5588
1705572000000|2024-01-18 10:00:00|12674.3|12672.8|12692.6|12691.1|12693.7|12692.2|12673.7|12672.2|4939
1705575600000|2024-01-18 11:00:00|12692.7|12691.2|12685.8|12684.3|12696.4|12694.9|12683.4|12681.9|3804
1705579200000|2024-01-18 12:00:00|12685.9|12684.4|12681.5|12680|12692|12690.5|12674.3|12672.8|4288
1705582800000|2024-01-18 13:00:00|12681.4|12679.9|12653.3|12651.8|12687.1|12685.6|12651.4|12649.9|8796
1705586400000|2024-01-18 14:00:00|12653.4|12651.9|12673|12671.5|12675.4|12673.9|12649.1|12647.6|10154
1705590000000|2024-01-18 15:00:00|12673.1|12671.6|12674.1|12672.6|12689.9|12688.4|12666.7|12665.2|9228
1705593600000|2024-01-18 16:00:00|12674|12672.5|12686.9|12685.4|12692.8|12691.3|12670.9|12669.4|6265
1705597200000|2024-01-18 17:00:00|12686.8|12685.3|12682.1|12680.6|12688.1|12686.6|12673.9|12672.4|5552
1705600800000|2024-01-18 18:00:00|12682.2|12680.7|12697.2|12695.7|12700|12698.5|12677.6|12676.1|4947
1705604400000|2024-01-18 19:00:00|12697.1|12695.6|12686.8|12685.3|12702.6|12701.1|12686.5|12685|4122
1705608000000|2024-01-18 20:00:00|12686.7|12685.2|12699.8|12698.3|12700.5|12699|12685.2|12683.7|3840
1705611600000|2024-01-18 21:00:00|12699.7|12698.2|12707.5|12705.1|12709.1|12707.6|12698.7|12697.2|1294
1705615200000|2024-01-18 22:00:00|12707.6|12705.2|12706.9|12704.5|12712.8|12706|12706.7|12695.4|547
1705618800000|2024-01-18 23:00:00|12707|12704.6|12712.1|12710.6|12712.9|12711.4|12705.3|12703.1|1215
1705622400000|2024-01-19 00:00:00|12712|12710.5|12709.4|12707.9|12713.1|12711.6|12706.8|12705.3|2451
1705626000000|2024-01-19 01:00:00|12709.5|12708|12708.1|12706.6|12710.9|12709.4|12701|12699.5|3255
1705629600000|2024-01-19 02:00:00|12708|12706.5|12711.9|12710.4|12715.2|12713.7|12702.5|12701|2910
1705633200000|2024-01-19 03:00:00|12712|12710.5|12713.9|12712.4|12715.5|12714|12709.2|12707.7|2056
1705636800000|2024-01-19 04:00:00|12713.8|12712.3|12707.8|12706.3|12714.2|12712.7|12707.6|12706.1|1316
1705640400000|2024-01-19 05:00:00|12707.9|12706.4|12699.9|12698.4|12708.8|12707.3|12697.3|12695.8|2322
1705644000000|2024-01-19 06:00:00|12699.8|12698.3|12697.2|12695.7|12701.8|12700.3|12692|12690.5|2524
1705647600000|2024-01-19 07:00:00|12697.4|12695.9|12686.8|12685.3|12701.2|12696.5|12673.6|12666.9|5452
1705651200000|2024-01-19 08:00:00|12686.6|12685.1|12680.9|12679.4|12686.6|12685.1|12666.5|12665|5067
1705654800000|2024-01-19 09:00:00|12680.8|12679.3|12684.7|12683.2|12689.1|12687.6|12673|12671.5|4998
1705658400000|2024-01-19 10:00:00|12684.8|12683.3|12681.6|12680.1|12688.6|12687.1|12670.9|12669.4|4220
1705662000000|2024-01-19 11:00:00|12681.7|12680.2|12682.1|12680.6|12691.5|12690|12678.9|12677.4|3813
1705665600000|2024-01-19 12:00:00|12682.2|12680.7|12679.8|12678.3|12685.1|12683.6|12676.6|12675.1|3706
1705669200000|2024-01-19 13:00:00|12680|12678.5|12675.1|12673.6|12687.4|12685.9|12671.8|12670.3|5921
1705672800000|2024-01-19 14:00:00|12675|12673.5|12679.3|12670.1|12679.3|12676.8|12662.3|12660.8|6348
1705676400000|2024-01-19 15:00:00|12688.5|12678.1|12680.7|12679.2|12689.2|12684.4|12662.1|12660.6|9557
1705680000000|2024-01-19 16:00:00|12680.6|12679.1|12675.9|12674.4|12682.9|12681.4|12666.4|12664.9|5638
1705683600000|2024-01-19 17:00:00|12676|12674.5|12688.9|12687.4|12689.3|12687.8|12668.7|12667.2|4577
1705687200000|2024-01-19 18:00:00|12689.1|12687.6|12688.7|12687.2|12696.4|12694.9|12683.1|12681.6|3425
1705690800000|2024-01-19 19:00:00|12688.9|12687.4|12697.6|12696.1|12700.1|12698.6|12688|12686.5|3256
1705694400000|2024-01-19 20:00:00|12697.7|12696.2|12703|12701.5|12703.5|12702|12695.3|12693.8|3473
1705698000000|2024-01-19 21:00:00|12702.8|12701.3|12705.3|12702.9|12710.6|12704.6|12701.8|12694.4|1482
1705870800000|2024-01-21 21:00:00|12705|12684|12704|12687.1|12707.4|12687.5|12701.5|12682.8|63
1705874400000|2024-01-21 22:00:00|12702.2|12685.3|12706.8|12689.9|12713|12696.1|12696.2|12679.3|1063
1705878000000|2024-01-21 23:00:00|12705.9|12689|12702.7|12696.2|12714.6|12704.6|12700.6|12689|1332
1705881600000|2024-01-22 00:00:00|12702.6|12696.1|12712.4|12705.9|12713.1|12706.6|12699.3|12692.8|1736
1705885200000|2024-01-22 01:00:00|12712.1|12705.6|12709.4|12708.5|12716.4|12709.9|12703.5|12702|2504
1705888800000|2024-01-22 02:00:00|12709.7|12708.2|12718.1|12716.6|12718.5|12717.6|12707.7|12706.4|1873
1705892400000|2024-01-22 03:00:00|12718|12716.5|12713.6|12712.1|12718.4|12716.9|12711.4|12710.3|1441
1705896000000|2024-01-22 04:00:00|12713.7|12712.2|12717.6|12716.7|12717.6|12716.7|12712.6|12711.2|877
1705899600000|2024-01-22 05:00:00|12717.9|12716.4|12719.4|12718.5|12720.1|12718.7|12712.6|12711.2|1598
1705903200000|2024-01-22 06:00:00|12719.3|12718.4|12714.4|12713.5|12725.3|12723.9|12713.7|12712.8|1849
1705906800000|2024-01-22 07:00:00|12714.2|12713.3|12704.2|12702.7|12716.5|12715.6|12698.8|12697.3|3040
1705910400000|2024-01-22 08:00:00|12704.3|12702.8|12694|12693.1|12707.2|12705.7|12687.4|12686.5|3903
1705914000000|2024-01-22 09:00:00|12693.8|12692.9|12705.2|12704.3|12711.8|12710.9|12692.1|12691.2|2612
1705917600000|2024-01-22 10:00:00|12704.9|12704|12708.5|12707|12709.1|12708.2|12698.8|12697.9|2087
1705921200000|2024-01-22 11:00:00|12708.4|12706.9|12714.6|12713.7|12715.1|12714.2|12705.5|12704.6|2101
1705924800000|2024-01-22 12:00:00|12714.7|12713.8|12726.4|12725.5|12731.1|12730.2|12712.6|12711.7|2870
1705928400000|2024-01-22 13:00:00|12726.2|12725.3|12727.4|12726.5|12732.3|12731.4|12717.3|12716.4|4020
1705932000000|2024-01-22 14:00:00|12727.3|12726.4|12722.8|12721.3|12727.8|12726.4|12710.4|12709.5|4187
1705935600000|2024-01-22 15:00:00|12722.6|12721.1|12720.6|12719.7|12732.1|12731.2|12717.2|12716.3|4447
1705939200000|2024-01-22 16:00:00|12720.5|12719.6|12726.4|12725.5|12727.4|12726.5|12709.3|12708.2|2968
1705942800000|2024-01-22 17:00:00|12726.5|12725.6|12722.1|12720.6|12733.7|12732.2|12722.1|12720.6|2316
1705946400000|2024-01-22 18:00:00|12722.2|12720.7|12713.3|12712.4|12722.5|12721|12706.4|12705.4|2703
1705950000000|2024-01-22 19:00:00|12713|12712.1|12705.3|12704.4|12713.4|12712.5|12698.6|12697.1|2247
1705953600000|2024-01-22 20:00:00|12705.5|12704.6|12708.9|12708|12709.6|12708.7|12700.5|12699.6|1734
1705957200000|2024-01-22 21:00:00|12709.1|12708.2|12711.7|12706.5|12712.1|12710.6|12706.4|12705.5|1069
1705960800000|2024-01-22 22:00:00|12711.6|12704.1|12717.1|12705.2|12717.4|12705.5|12711.6|12702|505
1705964400000|2024-01-22 23:00:00|12716.7|12704.8|12707|12705.5|12716.8|12707.8|12705.6|12700.5|1587
1705968000000|2024-01-23 00:00:00|12706.9|12705.4|12714.9|12713.4|12715.7|12714.2|12706.9|12705.4|867
1705971600000|2024-01-23 01:00:00|12714.7|12713.2|12721.1|12720.2|12721.9|12721|12709.1|12707.7|1891
1705975200000|2024-01-23 02:00:00|12720.7|12719.8|12720.4|12718.9|12728.5|12727|12717.5|12716.6|2555
1705978800000|2024-01-23 03:00:00|12720.3|12718.8|12725.6|12724.1|12729.1|12728.2|12716.2|12714.7|2952
1705982400000|2024-01-23 04:00:00|12725.7|12724.2|12728.7|12727.8|12732.1|12730.9|12723.9|12722.8|1256
1705986000000|2024-01-23 05:00:00|12728.6|12727.7|12737.8|12736.9|12739.3|12738.4|12726.8|12725.9|1424
1705989600000|2024-01-23 06:00:00|12737.9|12737|12746.3|12745.4|12747.1|12746.2|12735.1|12733.6|2994
1705993200000|2024-01-23 07:00:00|12745.8|12744.9|12742.8|12741.9|12747.7|12746.8|12735.9|12735|3696
1705996800000|2024-01-23 08:00:00|12743|12742.1|12731.8|12730.9|12744.6|12743.7|12727.7|12726.8|3562
1706000400000|2024-01-23 09:00:00|12731.7|12730.8|12728.8|12727.9|12733|12731.5|12720.7|12719.7|3177
1706004000000|2024-01-23 10:00:00|12728.7|12727.8|12713|12712.1|12729.9|12728.4|12711.1|12710.2|2516
1706007600000|2024-01-23 11:00:00|12713.2|12712.3|12707.2|12705.7|12715.7|12714.2|12700.5|12699.6|3113
1706011200000|2024-01-23 12:00:00|12707.1|12705.6|12710.9|12710|12714.3|12713.4|12702.3|12701.4|2805
1706014800000|2024-01-23 13:00:00|12711|12710.1|12708.7|12707.8|12719.2|12717.9|12705.8|12704.9|3387
1706018400000|2024-01-23 14:00:00|12708.6|12707.7|12681.9|12680.4|12708.6|12707.7|12680.3|12679|4926
1706022000000|2024-01-23 15:00:00|12682|12680.5|12666.1|12665.2|12692.3|12691.4|12659|12658.1|5388
1706025600000|2024-01-23 16:00:00|12666|12665.1|12658|12657.1|12675.2|12674.3|12653.9|12652.7|3714
1706029200000|2024-01-23 17:00:00|12658.1|12657.2|12658.3|12657.4|12660.8|12659.9|12649.7|12648.8|2400
1706032800000|2024-01-23 18:00:00|12658.4|12657.5|12666.4|12665.5|12669.8|12668.9|12657.5|12656.6|2333
1706036400000|2024-01-23 19:00:00|12666.6|12665.7|12680.9|12680|12683.1|12682.2|12666|12665.1|1478
1706040000000|2024-01-23 20:00:00|12681|12680.1|12686.3|12685.4|12688.2|12687.3|12679.1|12678.1|1509
1706043600000|2024-01-23 21:00:00|12686.9|12686|12690.9|12683.3|12692.5|12691.3|12685.8|12679.7|1039
1706047200000|2024-01-23 22:00:00|12691.2|12683.1|12690.1|12678.2|12694.3|12683.1|12685|12673.1|3838
1706050800000|2024-01-23 23:00:00|12690.3|12678.4|12692|12690.5|12695.1|12693.6|12689.8|12677.9|885
1706054400000|2024-01-24 00:00:00|12691.9|12690.4|12694.7|12693.8|12698.9|12697.4|12689.9|12688.6|1087
1706058000000|2024-01-24 01:00:00|12694.5|12693.6|12693.1|12692.2|12697.9|12697|12689.2|12687.7|2237
1706061600000|2024-01-24 02:00:00|12693.2|12692.3|12691.1|12690.2|12693.2|12692.3|12686.2|12685.3|1342
1706065200000|2024-01-24 03:00:00|12691|12690.1|12697.3|12695.8|12700.9|12700|12690.6|12689.7|1260
1706068800000|2024-01-24 04:00:00|12697.4|12695.9|12703.4|12701.9|12705.1|12703.6|12696.9|12695.4|1050
1706072400000|2024-01-24 05:00:00|12703.3|12701.8|12703.1|12701.6|12705.1|12703.9|12696.5|12695.5|1280
1706076000000|2024-01-24 06:00:00|12703|12701.5|12703.7|12702.8|12708.7|12707.8|12700.5|12699.6|1559
1706079600000|2024-01-24 07:00:00|12703.5|12702.6|12704.9|12704|12713.8|12712.3|12700.2|12699.3|3501
1706083200000|2024-01-24 08:00:00|12705.1|12704.2|12709.8|12708.9|12719.4|12718|12704.8|12703.3|5108
1706086800000|2024-01-24 09:00:00|12710.5|12709.6|12765.4|12763.9|12774|12772.9|12710.1|12708.6|4782
1706090400000|2024-01-24 10:00:00|12765.2|12763.7|12753.9|12753|12769.9|12769|12750.2|12749.3|3291
1706094000000|2024-01-24 11:00:00|12753.8|12752.9|12741|12740.1|12755.7|12754.8|12738.8|12737.9|2496
1706097600000|2024-01-24 12:00:00|12740.9|12740|12739.1|12738.2|12743|12742.1|12729|12727.5|2760
1706101200000|2024-01-24 13:00:00|12739|12738.1|12767.4|12766.5|12771.6|12770.7|12738.5|12737.6|5466
1706104800000|2024-01-24 14:00:00|12767.1|12766.2|12744.6|12743.7|12775.4|12774.5|12740.3|12730.8|6644
1706108400000|2024-01-24 15:00:00|12745|12744.1|12753.2|12752.3|12757.3|12756.4|12734.4|12733.1|7605
1706112000000|2024-01-24 16:00:00|12753.3|12752.4|12752.1|12751.2|12755.1|12754.1|12740.4|12739.5|4829
1706115600000|2024-01-24 17:00:00|12751.5|12750.6|12748.5|12747.6|12755|12754.1|12742.1|12741.2|3051
1706119200000|2024-01-24 18:00:00|12748.4|12747.5|12730|12729.1|12751|12750.1|12726.9|12725.8|3727
1706122800000|2024-01-24 19:00:00|12729.9|12729|12726.4|12724.9|12730.4|12729.5|12714.1|12713|2655
1706126400000|2024-01-24 20:00:00|12726.2|12724.7|12717.1|12715.6|12731.9|12730.4|12715.8|12714.7|2395
1706130000000|2024-01-24 21:00:00|12717|12715.5|12729.2|12722.6|12729.8|12724.2|12715.2|12713.8|1004
1706133600000|2024-01-24 22:00:00|12729.5|12720.2|12730.6|12718.7|12732|12720.2|12725.6|12713.7|652
1706137200000|2024-01-24 23:00:00|12730.7|12718.8|12718.6|12717.1|12732.5|12723.6|12717.6|12716.1|834
1706140800000|2024-01-25 00:00:00|12718.7|12717.2|12706.7|12705.8|12720|12718.5|12705.3|12704.4|1520
1706144400000|2024-01-25 01:00:00|12706.6|12705.7|12712.8|12711.3|12715|12713.5|12704.1|12703.1|2614
1706148000000|2024-01-25 02:00:00|12712.9|12711.4|12712.8|12711.3|12715.3|12713.9|12709.5|12708.4|2267
1706151600000|2024-01-25 03:00:00|12712.7|12711.8|12713.5|12712.6|12717.7|12716.8|12712.2|12711.2|1264
1706155200000|2024-01-25 04:00:00|12713.4|12712.5|12710.6|12709.7|12717.5|12716.6|12709.6|12708.7|1146
1706158800000|2024-01-25 05:00:00|12710.5|12709.6|12711|12710.1|12712.3|12710.9|12707.9|12706.7|1346
1706162400000|2024-01-25 06:00:00|12711.1|12710.2|12724.4|12723.5|12725.9|12724.7|12709.4|12708.5|1621
1706166000000|2024-01-25 07:00:00|12724.1|12723.2|12732.5|12731.6|12734.6|12733.7|12719.2|12718.3|2630
1706169600000|2024-01-25 08:00:00|12732.7|12731.8|12728|12727.1|12737.3|12736.4|12720.6|12719.7|3610
1706173200000|2024-01-25 09:00:00|12727.9|12727|12727.2|12725.7|12736|12735.1|12722|12721.1|3073
1706176800000|2024-01-25 10:00:00|12727.3|12725.8|12736.4|12734.9|12743.2|12742.3|12726.3|12725.2|2587
1706180400000|2024-01-25 11:00:00|12736.5|12735|12733.4|12732.5|12736.5|12735|12723.1|12722.2|2264
1706184000000|2024-01-25 12:00:00|12733.8|12732.9|12725.5|12724.6|12736.6|12735.1|12721|12720.1|2827
1706187600000|2024-01-25 13:00:00|12725.4|12724.5|12737|12735.5|12741.4|12739.9|12700.1|12695.7|10106
1706191200000|2024-01-25 14:00:00|12737.2|12735.7|12724.3|12722.8|12737.2|12735.7|12704.2|12702.7|9855
1706194800000|2024-01-25 15:00:00|12724|12722.5|12700.2|12699.3|12728.2|12726.7|12696|12694.5|7823
1706198400000|2024-01-25 16:00:00|12700.3|12699.4|12696.9|12696|12703.6|12702.5|12691.1|12690.2|4422
1706202000000|2024-01-25 17:00:00|12696.8|12695.9|12690.8|12689.9|12707.8|12706.3|12682.3|12681|3995
1706205600000|2024-01-25 18:00:00|12690.9|12690|12696.3|12695.4|12704.6|12703.7|12688.7|12687.8|3866
1706209200000|2024-01-25 19:00:00|12696.2|12695.3|12701.4|12700.5|12702.9|12702|12686.6|12685.7|2818
1706212800000|2024-01-25 20:00:00|12701.3|12700.4|12707|12705.5|12707.4|12705.9|12696.5|12695.6|2324
1706216400000|2024-01-25 21:00:00|12706.7|12705.8|12712.2|12702.9|12714.4|12711.5|12705.2|12701.3|1199
1706220000000|2024-01-25 22:00:00|12713.9|12702|12715.3|12703.5|12717.4|12705.5|12709.1|12697.2|626
1706223600000|2024-01-25 23:00:00|12715.7|12704|12706.9|12705.4|12716.3|12708.4|12706.1|12702.2|880
1706227200000|2024-01-26 00:00:00|12707|12705.5|12703.8|12702.3|12709.4|12707.9|12701.6|12700.1|1407
1706230800000|2024-01-26 01:00:00|12703.9|12702.4|12709.1|12708.2|12713|12711.5|12702.6|12701.1|1643
1706234400000|2024-01-26 02:00:00|12709.2|12708.3|12711.5|12710.6|12716.5|12715.6|12707.6|12706.7|1055
1706238000000|2024-01-26 03:00:00|12711.6|12710.7|12711.2|12710.3|12716.5|12715.6|12710.2|12709|739
1706241600000|2024-01-26 04:00:00|12711.5|12710|12704.4|12702.9|12712.4|12710.9|12703|12702|822
1706245200000|2024-01-26 05:00:00|12704.3|12702.8|12706.4|12705.5|12709.4|12708.5|12702.7|12701.8|1120
1706248800000|2024-01-26 06:00:00|12706.3|12705.4|12697.5|12696.6|12706.4|12705.5|12694.8|12693.3|1686
1706252400000|2024-01-26 07:00:00|12696.9|12696|12683.1|12681.6|12698.8|12697.9|12676.1|12675.2|3139
1706256000000|2024-01-26 08:00:00|12683|12681.5|12705.3|12704.4|12709.2|12708|12681.8|12680.9|3346
1706259600000|2024-01-26 09:00:00|12705.4|12704.5|12714.9|12714|12722.6|12721.3|12703.1|12702.2|3381
1706263200000|2024-01-26 10:00:00|12715.2|12714.3|12733.4|12732.5|12734.5|12733.6|12715.2|12713.8|2519
1706266800000|2024-01-26 11:00:00|12733.5|12732.6|12742.8|12741.9|12747.3|12746.3|12733.5|12732.6|2848
1706270400000|2024-01-26 12:00:00|12742.9|12742|12729.7|12728.8|12743.3|12742|12728.6|12727.7|2132
1706274000000|2024-01-26 13:00:00|12729.8|12728.9|12749.1|12748.2|12758.9|12758|12725|12723.5|7582
1706277600000|2024-01-26 14:00:00|12748.9|12748|12744.2|12742.7|12755|12754.1|12732.9|12731.4|6369
1706281200000|2024-01-26 15:00:00|12744.1|12742.6|12723.1|12722.2|12744.1|12742.6|12720.9|12720|5196
1706284800000|2024-01-26 16:00:00|12722.8|12721.9|12716.9|12716|12724.6|12723.7|12714.3|12713.4|3261
1706288400000|2024-01-26 17:00:00|12716.8|12715.9|12714|12712.5|12719.7|12718.4|12706.7|12705.8|2622
1706292000000|2024-01-26 18:00:00|12713.7|12712.2|12703.2|12702.3|12715.5|12714.6|12699.3|12698.4|2129
1706295600000|2024-01-26 19:00:00|12703.1|12702.2|12705.4|12704.5|12709.4|12708.5|12701.2|12700.3|1398
1706299200000|2024-01-26 20:00:00|12705.7|12704.8|12702.4|12701.5|12710.4|12709.5|12700.7|12699.8|1410
1706302800000|2024-01-26 21:00:00|12702.3|12701.4|12707.7|12697.8|12711.2|12703.9|12700.8|12697.8|1554
1706475600000|2024-01-28 21:00:00|12700.8|12694.3|12701.2|12695.3|12711.4|12698.3|12698.2|12688.8|66
1706479200000|2024-01-28 22:00:00|12701.5|12695.6|12707.4|12696.6|12713.2|12701.3|12699.6|12691.4|387
1706482800000|2024-01-28 23:00:00|12707.7|12696.9|12697.3|12695.8|12707.8|12697.3|12691.9|12689.3|2198
1706486400000|2024-01-29 00:00:00|12697.4|12695.9|12697.6|12696.1|12698.8|12697.3|12692.2|12690.7|1883
1706490000000|2024-01-29 01:00:00|12697.8|12696.3|12700.9|12700|12706.7|12705.2|12697|12695.5|2272
1706493600000|2024-01-29 02:00:00|12700.8|12699.9|12700.1|12699.2|12701|12700.1|12695.5|12694.6|1107
1706497200000|2024-01-29 03:00:00|12700.5|12699.6|12703.1|12702.2|12704.3|12703.4|12697.3|12696.3|1086
1706500800000|2024-01-29 04:00:00|12703.2|12702.3|12707|12706.1|12708.4|12707.5|12703.2|12702.3|894
1706504400000|2024-01-29 05:00:00|12706.9|12706|12702.8|12701.3|12708|12707.1|12701.2|12699.9|1146
1706508000000|2024-01-29 06:00:00|12702.7|12701.2|12708.5|12707.6|12710.1|12709.2|12701.9|12700.4|1274
1706511600000|2024-01-29 07:00:00|12708.6|12707.7|12711.2|12710.3|12719.3|12718.4|12707.5|12706.6|2898
1706515200000|2024-01-29 08:00:00|12710.9|12710|12702.6|12701.7|12715|12714.1|12701.9|12701|3266
1706518800000|2024-01-29 09:00:00|12702.7|12701.8|12704.1|12703.2|12711.3|12710.4|12699.2|12698.3|2783
1706522400000|2024-01-29 10:00:00|12704.2|12703.3|12705.4|12704.5|12706.4|12705.5|12696.2|12695.1|2503
1706526000000|2024-01-29 11:00:00|12705.3|12704.4|12695.5|12694.6|12713.4|12712.2|12692.5|12691.6|2190
1706529600000|2024-01-29 12:00:00|12695.4|12694.5|12698.5|12697.6|12713.3|12712.4|12694.6|12693.1|2295
1706533200000|2024-01-29 13:00:00|12698.6|12697.7|12694|12693.1|12698.6|12697.7|12683.7|12682.8|3528
1706536800000|2024-01-29 14:00:00|12694.1|12693.2|12677|12676.1|12696.4|12695.5|12672.3|12671.4|3580
1706540400000|2024-01-29 15:00:00|12676.9|12676|12678.7|12677.2|12680.7|12679.8|12662.7|12661.8|3758
1706544000000|2024-01-29 16:00:00|12678.3|12677.4|12680.6|12679.7|12685.7|12684.8|12674.1|12673|3025
1706547600000|2024-01-29 17:00:00|12680.9|12680|12683.8|12682.9|12690.7|12689.8|12679.6|12678.1|1940
1706551200000|2024-01-29 18:00:00|12684.1|12683.2|12683.6|12682.7|12684.4|12683.5|12677.3|12676.4|1389
1706554800000|2024-01-29 19:00:00|12683.7|12682.8|12692.5|12691.6|12693.6|12692.7|12682.2|12681.3|1309
1706558400000|2024-01-29 20:00:00|12692.7|12691.8|12711.2|12710.3|12718|12717.1|12692.7|12691.8|3634
1706562000000|2024-01-29 21:00:00|12711.1|12710.2|12712.1|12706.2|12712.3|12710.2|12706.5|12705.1|1007
1706565600000|2024-01-29 22:00:00|12713.6|12704.7|12714|12704.4|12717.4|12705.5|12710.2|12698.3|521
1706569200000|2024-01-29 23:00:00|12713.7|12705|12712.9|12711.4|12716.6|12712.3|12710|12703.8|650
1706572800000|2024-01-30 00:00:00|12713|12711.5|12718.9|12717.4|12721.6|12720.7|12712.4|12710.9|1379
1706576400000|2024-01-30 01:00:00|12718.7|12717.2|12711.3|12710.4|12718.7|12717.2|12706.2|12705.3|2038
1706580000000|2024-01-30 02:00:00|12711.2|12710.3|12711.1|12710.2|12714.2|12713.3|12707.3|12706|1099
1706583600000|2024-01-30 03:00:00|12711.2|12710.3|12708.4|12707.5|12712.2|12711.3|12708|12706.7|1011
1706587200000|2024-01-30 04:00:00|12708.5|12707.6|12705.4|12704.5|12712.5|12711.6|12704.4|12703.5|826
1706590800000|2024-01-30 05:00:00|12705.7|12704.8|12706.2|12705.3|12711.9|12711|12704.4|12703.5|1157
1706594400000|2024-01-30 06:00:00|12706.3|12705.4|12694.4|12692.9|12709.2|12708.3|12693|12692.1|1572
1706598000000|2024-01-30 07:00:00|12694.2|12692.7|12696.6|12695.1|12697.4|12696.5|12684.2|12682.9|2705
1706601600000|2024-01-30 08:00:00|12697|12695.5|12689.3|12688.4|12699.6|12698.7|12683.3|12682.4|3900
1706605200000|2024-01-30 09:00:00|12689.7|12688.2|12681.7|12680.2|12691.3|12690.4|12671.9|12671|2689
1706608800000|2024-01-30 10:00:00|12681.8|12680.3|12680.2|12679.3|12684.2|12683.3|12673.2|12672.3|2551
1706612400000|2024-01-30 11:00:00|12680.1|12679.2|12678.5|12677.6|12683.4|12682.5|12673.7|12672.8|2085
1706616000000|2024-01-30 12:00:00|12678.4|12677.5|12672.9|12672|12680.6|12679.7|12666.6|12665.2|2128
1706619600000|2024-01-30 13:00:00|12672.8|12671.9|12675.6|12674.7|12677.2|12676.3|12662.9|12662|3567
1706623200000|2024-01-30 14:00:00|12675.7|12674.8|12683.5|12672.5|12688.3|12687.4|12673.2|12672.3|4440
1706626800000|2024-01-30 15:00:00|12684.7|12673.7|12666|12665.1|12694.8|12683.8|12640.7|12639.8|7892
1706630400000|2024-01-30 16:00:00|12665.9|12665|12683.1|12682.2|12683.6|12682.7|12659.7|12658.8|3370
1706634000000|2024-01-30 17:00:00|12683.2|12682.3|12681.4|12680.5|12689.5|12688.6|12679.1|12678.2|2126
1706637600000|2024-01-30 18:00:00|12681.3|12680.4|12686.3|12685.4|12687.2|12686.3|12674.5|12673|1923
1706641200000|2024-01-30 19:00:00|12686.8|12685.9|12696.6|12695.1|12697.3|12695.8|12685.1|12684.2|1691
1706644800000|2024-01-30 20:00:00|12696.3|12694.8|12696.3|12695.4|12698.4|12697.2|12689.9|12689|1483
1706648400000|2024-01-30 21:00:00|12696.4|12695.5|12703.4|12695.6|12703.5|12699.4|12695.1|12694.2|1177
1706652000000|2024-01-30 22:00:00|12703.6|12695.4|12705|12694.2|12707.6|12695.7|12694.1|12682.2|721
1706655600000|2024-01-30 23:00:00|12705.4|12694.4|12695.2|12694.3|12705.4|12697.6|12694.5|12693|791
1706659200000|2024-01-31 00:00:00|12695.7|12694.2|12694.2|12692.7|12701.4|12699.9|12690.8|12689.3|1566
1706662800000|2024-01-31 01:00:00|12694.3|12692.8|12685.2|12684.3|12695.6|12694.3|12685.1|12684.2|2017
1706666400000|2024-01-31 02:00:00|12685|12684.1|12675.4|12674.5|12685|12684.1|12673.4|12672.5|2358
1706670000000|2024-01-31 03:00:00|12675.5|12674.6|12677.2|12676.3|12678.1|12677.2|12674|12673.1|904
1706673600000|2024-01-31 04:00:00|12677|12676.1|12681.4|12680.5|12683.4|12682.5|12676.6|12675.7|831
1706677200000|2024-01-31 05:00:00|12681.5|12680.6|12678.2|12677.3|12682.3|12681.4|12675.1|12674.2|996
1706680800000|2024-01-31 06:00:00|12678.3|12677.4|12670.8|12669.3|12679.2|12678.3|12670.4|12668.9|1166
1706684400000|2024-01-31 07:00:00|12669.8|12668.3|12675.5|12674.6|12680|12678.7|12667.4|12666.5|2753
1706688000000|2024-01-31 08:00:00|12675.8|12674.9|12692.1|12691.2|12698|12696.5|12673.7|12672.8|3407
1706691600000|2024-01-31 09:00:00|12692.3|12691.4|12670.6|12669.1|12697.1|12696.2|12669.3|12668.4|3800
1706695200000|2024-01-31 10:00:00|12670.7|12669.2|12671|12669.5|12674.8|12673.9|12667.7|12666.8|2695
1706698800000|2024-01-31 11:00:00|12671.1|12669.6|12684.8|12683.9|12686.5|12685.6|12669.8|12668.9|2070
1706702400000|2024-01-31 12:00:00|12684.9|12684|12685.3|12683.8|12688.6|12687.7|12679.1|12678.2|2369
1706706000000|2024-01-31 13:00:00|12685.2|12683.7|12706|12705.1|12713|12712.1|12682.3|12681|6863
1706709600000|2024-01-31 14:00:00|12705.8|12704.9|12739.6|12738.7|12745.1|12744|12701|12700.1|7345
1706713200000|2024-01-31 15:00:00|12739.5|12738.6|12733.3|12732.4|12751.3|12750.4|12725.8|12724.9|9020
1706716800000|2024-01-31 16:00:00|12733.4|12732.5|12732|12731.1|12738.8|12737.9|12713.4|12712.5|6028
1706720400000|2024-01-31 17:00:00|12731.9|12731|12718.9|12718|12732.2|12731.3|12714.3|12712.8|2636
1706724000000|2024-01-31 18:00:00|12718.2|12717.3|12726|12715|12726|12719.4|12713.6|12712.4|2693
1706727600000|2024-01-31 19:00:00|12726.5|12715.5|12712.6|12711.1|12740.7|12738.6|12686.1|12684.6|18232
1706731200000|2024-01-31 20:00:00|12712.3|12710.8|12674.6|12673.1|12713.9|12712.4|12659|12657.5|13870
1706734800000|2024-01-31 21:00:00|12675.4|12673.9|12691.8|12684.8|12693.1|12687.4|12674.3|12672.8|3888
1706738400000|2024-01-31 22:00:00|12691.6|12679.7|12693.3|12682.2|12694.7|12683.9|12682.5|12670.6|756
1706742000000|2024-01-31 23:00:00|12693.8|12682.9|12680.3|12678.8|12695.4|12685.7|12678|12676.5|1078
1706745600000|2024-02-01 00:00:00|12680.4|12678.9|12683.9|12683|12687.9|12687|12676.1|12674.6|2015
1706749200000|2024-02-01 01:00:00|12683.8|12682.9|12680.1|12679.2|12683.9|12683|12674.8|12673.9|2371
1706752800000|2024-02-01 02:00:00|12680|12679.1|12692.8|12691.9|12698.9|12697.4|12679.5|12678.5|1978
1706756400000|2024-02-01 03:00:00|12692.6|12691.7|12685.3|12684.4|12694.7|12693.8|12683.6|12682.5|1272
1706760000000|2024-02-01 04:00:00|12685.4|12684.5|12681.1|12680.2|12686.9|12685.4|12679.3|12678.3|1088
1706763600000|2024-02-01 05:00:00|12680.9|12680|12668.8|12667.3|12681.1|12680.2|12668.8|12667.3|1605
1706767200000|2024-02-01 06:00:00|12668.7|12667.2|12664|12662.5|12674.9|12673.7|12661.2|12659.7|1774
1706770800000|2024-02-01 07:00:00|12663.8|12662.3|12654.8|12653.9|12663.8|12662.9|12642.8|12641.9|3643
1706774400000|2024-02-01 08:00:00|12655.2|12654.3|12652.4|12651.5|12658.6|12657.7|12646.5|12645.6|3976
1706778000000|2024-02-01 09:00:00|12652.3|12651.4|12656.7|12655.2|12659.4|12658.5|12643.3|12642.4|3342
1706781600000|2024-02-01 10:00:00|12656.8|12655.3|12632.6|12631.7|12658.5|12657.6|12630.4|12629.5|3132
1706785200000|2024-02-01 11:00:00|12632.5|12631.6|12648.1|12637.1|12648.1|12642.9|12625.8|12624.9|3515
1706788800000|2024-02-01 12:00:00|12646.5|12635.6|12674.4|12672.9|12686|12685.1|12641.7|12630.7|5662
1706792400000|2024-02-01 13:00:00|12674.3|12672.8|12659.5|12658.6|12682.4|12681.2|12659.4|12658.3|5883
1706796000000|2024-02-01 14:00:00|12659.4|12658.5|12668.7|12660.3|12673.3|12671.8|12653.7|12652.8|5593
1706799600000|2024-02-01 15:00:00|12658.6|12649.6|12682.5|12681.6|12686|12685.1|12645|12636.2|9301
1706803200000|2024-02-01 16:00:00|12682.4|12681.5|12725.2|12724.3|12727|12726.1|12680|12679.1|6849
1706806800000|2024-02-01 17:00:00|12725|12724.1|12736.9|12736|12740.4|12739.5|12724.2|12723.3|5110
1706810400000|2024-02-01 18:00:00|12737|12736.1|12741.3|12740.4|12743.1|12742.2|12728.9|12727.6|3903
1706814000000|2024-02-01 19:00:00|12741.6|12740.7|12747.7|12746.8|12756.3|12755.3|12741.5|12740.6|2919
1706817600000|2024-02-01 20:00:00|12747.8|12746.9|12747.7|12746.8|12751.2|12750.3|12743.4|12742.5|2209
1706821200000|2024-02-01 21:00:00|12747.4|12746.5|12746.8|12740.5|12748.3|12747.4|12742.8|12740.4|1611
1706824800000|2024-02-01 22:00:00|12747.5|12739.7|12749.7|12739.6|12750.9|12740|12745.8|12736.2|405
1706828400000|2024-02-01 23:00:00|12749.9|12739.9|12747|12745.5|12751.7|12748.3|12745.6|12739.9|736
1706832000000|2024-02-02 00:00:00|12746.9|12745.4|12745.5|12744.6|12755.3|12754.4|12743.7|12742.8|1087
1706835600000|2024-02-02 01:00:00|12745.6|12744.7|12746.3|12745.4|12751.1|12749.6|12743.2|12741.7|1800
1706839200000|2024-02-02 02:00:00|12746.4|12745.5|12753.9|12752.4|12754.2|12752.9|12746|12745.1|1305
1706842800000|2024-02-02 03:00:00|12754.2|12752.7|12749|12748.1|12755.1|12754.2|12743.7|12742.5|1188
1706846400000|2024-02-02 04:00:00|12748.7|12747.8|12747.5|12746.6|12752.6|12751.7|12744.4|12742.9|1020
1706850000000|2024-02-02 05:00:00|12747.3|12746.4|12750.1|12749.2|12753.6|12752.7|12745.7|12744.2|1340
1706853600000|2024-02-02 06:00:00|12750|12749.1|12746.9|12745.4|12753.2|12752.3|12744.4|12742.9|1777
1706857200000|2024-02-02 07:00:00|12746.4|12744.9|12751.3|12750.4|12757.8|12756.9|12743.8|12742.9|2617
1706860800000|2024-02-02 08:00:00|12751.4|12750.5|12743.3|12741.8|12768|12767.1|12742.8|12741.7|3130
1706864400000|2024-02-02 09:00:00|12743.2|12741.7|12758.1|12757.2|12764.6|12763.7|12742.9|12741.7|2414
1706868000000|2024-02-02 10:00:00|12758|12757.1|12765.1|12764.2|12773.3|12771.8|12756.9|12756|2089
1706871600000|2024-02-02 11:00:00|12765.2|12764.3|12759.5|12758.6|12766.8|12765.9|12754.4|12752.9|1963
1706875200000|2024-02-02 12:00:00|12759.8|12758.9|12757.2|12756.3|12760.1|12759.2|12751.9|12750.4|1868
1706878800000|2024-02-02 13:00:00|12757|12756.1|12671.9|12671|12770.4|12769.2|12669.1|12668.2|9277
1706882400000|2024-02-02 14:00:00|12671.4|12670.5|12668.3|12657.3|12674.4|12672.9|12652.4|12650.9|9449
1706886000000|2024-02-02 15:00:00|12668|12657|12657|12656.1|12669.2|12668.3|12633.9|12633|7989
1706889600000|2024-02-02 16:00:00|12657.1|12656.2|12624.9|12624|12659|12658.1|12622.1|12621.1|4244
1706893200000|2024-02-02 17:00:00|12625|12624.1|12619.1|12618.2|12631.4|12629.9|12614.5|12613.6|3470
1706896800000|2024-02-02 18:00:00|12619|12618.1|12624.6|12623.7|12631.2|12630.3|12616.2|12615.3|3129
1706900400000|2024-02-02 19:00:00|12624.7|12623.8|12639|12638.1|12644.2|12643.3|12624.3|12623.4|2468
1706904000000|2024-02-02 20:00:00|12638.9|12638|12637.2|12636.3|12643.3|12642.4|12635.9|12635|1992
1706907600000|2024-02-02 21:00:00|12637.3|12636.4|12639|12627.1|12641.2|12639.7|12632.5|12624.2|1985
1707080400000|2024-02-04 21:00:00|12638.1|12622.1|12642.3|12630.4|12648|12632|12638.1|12622.1|52
1707084000000|2024-02-04 22:00:00|12641.3|12629.4|12638.3|12626.4|12644.2|12632.3|12626.9|12615|629
1707087600000|2024-02-04 23:00:00|12638.2|12626.3|12622.4|12620.9|12639.3|12629.1|12612.2|12610.4|2357
1707091200000|2024-02-05 00:00:00|12622.2|12620.7|12609.7|12608.8|12627.2|12625.7|12602.6|12601.1|3652
1707094800000|2024-02-05 01:00:00|12609.5|12608.6|12611.8|12610.9|12613.3|12612.4|12599.3|12598.4|2333
1707098400000|2024-02-05 02:00:00|12611.6|12610.7|12603.1|12601.6|12614|12613.1|12601.1|12599.6|2156
1707102000000|2024-02-05 03:00:00|12602.3|12600.8|12612.3|12611.4|12614.3|12613.4|12599.5|12598.6|1888
1707105600000|2024-02-05 04:00:00|12612.1|12611.2|12609.1|12607.6|12612.2|12611.3|12606|12605.1|1080
1707109200000|2024-02-05 05:00:00|12609|12607.5|12611.9|12611|12613.1|12612.1|12603.9|12603|1927
1707112800000|2024-02-05 06:00:00|12611.8|12610.9|12612.1|12611.2|12617.1|12615.6|12609.8|12608.9|2023
1707116400000|2024-02-05 07:00:00|12611.6|12610.7|12617|12616.1|12624.1|12623.2|12606.8|12605.3|2875
1707120000000|2024-02-05 08:00:00|12617.1|12616.2|12620.1|12619.2|12630|12629.1|12613.5|12612.4|3419
1707123600000|2024-02-05 09:00:00|12620|12619.1|12601.6|12600.7|12627.9|12627|12600.9|12599.7|2858
1707127200000|2024-02-05 10:00:00|12601.1|12600.2|12595.2|12594.3|12603.8|12602.9|12582|12581.1|2607
1707130800000|2024-02-05 11:00:00|12595.4|12594.5|12574.6|12573.7|12596|12595.1|12572.6|12571.7|2490
1707134400000|2024-02-05 12:00:00|12574.5|12573.6|12555.9|12555|12576.7|12575.8|12555.9|12555|2537
1707138000000|2024-02-05 13:00:00|12555.8|12554.9|12553|12552.1|12559.5|12558.3|12550.3|12549.1|3388
1707141600000|2024-02-05 14:00:00|12552.9|12552|12561.4|12550.4|12562.3|12561.4|12549.6|12547.7|3378
1707145200000|2024-02-05 15:00:00|12558.3|12547.3|12520.7|12519.8|12558.3|12547.3|12518.9|12518|7215
1707148800000|2024-02-05 16:00:00|12520.8|12519.9|12530.1|12529.2|12531.8|12530.9|12519.9|12519|2907
1707152400000|2024-02-05 17:00:00|12530.2|12529.3|12536.3|12535.4|12540.8|12539.9|12529.8|12528.9|1865
1707156000000|2024-02-05 18:00:00|12536.2|12535.3|12540.2|12539.3|12544.4|12543.5|12534.2|12533.3|1741
1707159600000|2024-02-05 19:00:00|12540.8|12539.9|12534.7|12533.8|12542.1|12541.2|12534.1|12533.2|1411
1707163200000|2024-02-05 20:00:00|12534.6|12533.7|12537.8|12536.9|12538.7|12537.8|12526.7|12525.8|1652
1707166800000|2024-02-05 21:00:00|12537.9|12537|12541.9|12530|12543.2|12537.3|12532.9|12529.8|1088
1707170400000|2024-02-05 22:00:00|12542.2|12530.3|12544.4|12534.6|12546|12536|12537.6|12525.7|821
1707174000000|2024-02-05 23:00:00|12544.1|12534.5|12534.6|12533.1|12544.3|12536.4|12533.7|12532.2|592
1707177600000|2024-02-06 00:00:00|12534.7|12533.2|12540.4|12539.5|12541.9|12540.4|12534.3|12532.9|978
1707181200000|2024-02-06 01:00:00|12540.5|12539.6|12547.6|12546.1|12549|12547.8|12540.5|12539.6|2114
1707184800000|2024-02-06 02:00:00|12547.7|12546.2|12546.3|12545.4|12549.6|12548.7|12545.1|12543.8|1427
1707188400000|2024-02-06 03:00:00|12546.4|12545.5|12542.2|12541.3|12548.8|12547.9|12540.1|12538.6|1872
1707192000000|2024-02-06 04:00:00|12542.1|12541.2|12552.8|12551.9|12553.3|12552.4|12542.1|12540.8|1610
1707195600000|2024-02-06 05:00:00|12553|12552.1|12552.9|12552|12557.3|12556.4|12552.1|12551|2030
1707199200000|2024-02-06 06:00:00|12552.8|12551.9|12552.3|12551.4|12554.9|12554|12547.5|12546.6|1610
1707202800000|2024-02-06 07:00:00|12552.4|12551.5|12555.5|12554.6|12566.1|12564.9|12551.5|12550.6|3288
1707206400000|2024-02-06 08:00:00|12555.3|12554.4|12552.6|12551.7|12565|12564.1|12551.2|12550.3|3579
1707210000000|2024-02-06 09:00:00|12552.5|12551.6|12542.8|12541.9|12559.6|12558.7|12541|12539.5|3088
1707213600000|2024-02-06 10:00:00|12542.6|12541.7|12539.2|12538.3|12548.9|12548|12537.2|12535.8|2427
1707217200000|2024-02-06 11:00:00|12539.1|12538.2|12554.8|12553.9|12562.6|12561.6|12536.9|12536|2488
1707220800000|2024-02-06 12:00:00|12554.9|12554|12564.4|12563.5|12564.9|12564|12541.3|12540.4|3228
1707224400000|2024-02-06 13:00:00|12564.3|12563.4|12564.4|12563.5|12572.5|12571.6|12556.4|12555.5|4272
1707228000000|2024-02-06 14:00:00|12564.3|12563.4|12574.6|12573.1|12580.5|12579.6|12558.7|12557.8|4795
1707231600000|2024-02-06 15:00:00|12574.2|12573.3|12577.2|12576.3|12584.5|12583.6|12569.1|12567.8|6313
1707235200000|2024-02-06 16:00:00|12577.4|12576.5|12588.6|12587.7|12595.4|12594.5|12573.5|12572.6|4004
1707238800000|2024-02-06 17:00:00|12588.3|12587.4|12595.9|12594.4|12600.1|12599.2|12586.3|12585.4|3150
1707242400000|2024-02-06 18:00:00|12596|12594.5|12599.9|12599|12601|12600.1|12587.9|12587|2931
1707246000000|2024-02-06 19:00:00|12600.4|12599.5|12594.6|12593.7|12600.7|12599.8|12587.9|12587|2410
1707249600000|2024-02-06 20:00:00|12594.9|12594|12601.1|12600.2|12603.6|12602.7|12594|12593.1|1774
1707253200000|2024-02-06 21:00:00|12600.5|12599.6|12600.8|12595.6|12601.1|12600.2|12595.7|12593.9|1403
1707256800000|2024-02-06 22:00:00|12602.1|12594.8|12604.1|12594.5|12607.6|12595.7|12599.4|12587.5|947
1707260400000|2024-02-06 23:00:00|12605.2|12593.7|12604.4|12602.9|12607.2|12605.1|12602.4|12592.8|693
1707264000000|2024-02-07 00:00:00|12604.3|12602.8|12599.9|12598.4|12604.5|12603|12597.8|12595.8|1102
1707267600000|2024-02-07 01:00:00|12600|12598.5|12611.1|12610.2|12613.8|12612.3|12599.8|12598.3|2149
1707271200000|2024-02-07 02:00:00|12611|12610.1|12606.8|12605.9|12612.7|12611.8|12606.1|12605.2|1495
1707274800000|2024-02-07 03:00:00|12606.9|12606|12602.1|12601.2|12612.3|12611.4|12601.8|12600.9|1244
1707278400000|2024-02-07 04:00:00|12602.3|12600.8|12604.5|12603.6|12604.7|12603.8|12599|12597.5|1172
1707282000000|2024-02-07 05:00:00|12604.4|12603.5|12606|12605.1|12608.3|12607.4|12599.6|12598.7|1317
1707285600000|2024-02-07 06:00:00|12605.9|12605|12605|12604.1|12609|12607.5|12599.7|12598.5|1626
1707289200000|2024-02-07 07:00:00|12604.9|12604|12628.6|12627.7|12628.8|12627.9|12604.9|12604|3312
1707292800000|2024-02-07 08:00:00|12628.5|12627.6|12623.1|12622.2|12630.8|12629.9|12618.8|12617.3|3916
1707296400000|2024-02-07 09:00:00|12623.2|12622.3|12633.7|12632.8|12637.9|12637|12616.8|12615.9|2986
1707300000000|2024-02-07 10:00:00|12633.6|12632.7|12628.1|12627.2|12638.4|12637.5|12626.7|12625.3|2022
1707303600000|2024-02-07 11:00:00|12628|12627.1|12631.9|12631|12635.2|12634.3|12623.4|12621.9|1833
1707307200000|2024-02-07 12:00:00|12632|12631.1|12632|12631.1|12634|12632.9|12622.8|12621.9|2008
1707310800000|2024-02-07 13:00:00|12632.5|12631.6|12625.8|12624.9|12640.3|12639.4|12620.9|12619.8|3224
1707314400000|2024-02-07 14:00:00|12625.9|12625|12634.2|12633.3|12642|12641.1|12623.6|12622.6|5641
1707318000000|2024-02-07 15:00:00|12634.5|12633.6|12631.8|12630.9|12642.4|12641.5|12620.5|12619|6670
1707321600000|2024-02-07 16:00:00|12631.7|12630.8|12628|12627.1|12634.5|12633.6|12620.3|12619.4|4087
1707325200000|2024-02-07 17:00:00|12627.9|12627|12623.8|12622.9|12628.9|12628|12617|12616.1|2543
1707328800000|2024-02-07 18:00:00|12623.5|12622.6|12625.9|12625|12634.8|12633.9|12620.8|12619.5|3135
1707332400000|2024-02-07 19:00:00|12626|12625.1|12628.9|12628|12630.7|12629.8|12622.5|12621.4|1569
1707336000000|2024-02-07 20:00:00|12628.8|12627.9|12625.6|12624.7|12629|12628.1|12622.7|12621.8|1677
1707339600000|2024-02-07 21:00:00|12625.7|12624.8|12630|12624.7|12630.7|12627.9|12625.4|12623.7|864
1707343200000|2024-02-07 22:00:00|12631.5|12623.3|12633.2|12622|12635.8|12624.4|12631.5|12620.2|747
1707346800000|2024-02-07 23:00:00|12633.4|12622.2|12627.5|12626|12633.8|12632|12627.2|12622.1|1029
1707350400000|2024-02-08 00:00:00|12627.4|12625.9|12632.9|12632|12633.3|12632.4|12625.9|12624.4|1084
1707354000000|2024-02-08 01:00:00|12632.8|12631.9|12633.9|12633|12637.1|12635.6|12629.5|12628.6|2280
1707357600000|2024-02-08 02:00:00|12633.7|12632.8|12634.6|12633.7|12639.2|12638.3|12633.3|12632.4|1649
1707361200000|2024-02-08 03:00:00|12634.7|12633.8|12633.1|12632.2|12636.2|12635.3|12632.6|12631.1|1196
1707364800000|2024-02-08 04:00:00|12633.2|12632.3|12629.3|12628.4|12638.9|12637.4|12627.9|12627|1189
1707368400000|2024-02-08 05:00:00|12629.1|12628.2|12631.1|12630.2|12634.4|12633.5|12627.4|12626.3|1382
1707372000000|2024-02-08 06:00:00|12631.2|12630.3|12634.1|12632.6|12636.7|12635.2|12627|12625.7|1478
1707375600000|2024-02-08 07:00:00|12633.9|12632.4|12628.3|12627.4|12637.3|12636.4|12624.8|12623.9|2667
1707379200000|2024-02-08 08:00:00|12627.9|12627|12622.9|12622|12635.1|12634.2|12613.3|12612.4|3352
1707382800000|2024-02-08 09:00:00|12623.1|12622.2|12631|12630.1|12635.2|12634.3|12621.7|12620.8|2806
1707386400000|2024-02-08 10:00:00|12631.2|12630.3|12621.1|12620.2|12634.9|12634|12619.1|12618|2294
1707390000000|2024-02-08 11:00:00|12620.7|12619.8|12606.3|12605.4|12621.3|12620.4|12600.7|12599.8|2785
1707393600000|2024-02-08 12:00:00|12606.2|12605.3|12598.5|12597.6|12607.9|12607|12590.4|12589.5|2857
1707397200000|2024-02-08 13:00:00|12598.9|12598|12581.9|12580.4|12604.8|12603|12572.3|12571.4|5022
1707400800000|2024-02-08 14:00:00|12581.8|12580.3|12608.7|12607.8|12611.9|12611|12578.8|12577.9|4679
1707404400000|2024-02-08 15:00:00|12609.3|12608.4|12605.3|12604.4|12612.2|12611.3|12588.8|12587.9|5105
1707408000000|2024-02-08 16:00:00|12605.4|12604.5|12619.9|12619|12620.1|12619.2|12604.2|12603.3|3232
1707411600000|2024-02-08 17:00:00|12620.1|12619.2|12617.8|12616.9|12623.1|12622.2|12614.1|12612.9|2409
1707415200000|2024-02-08 18:00:00|12618|12617.1|12619.8|12618.9|12630.1|12629.2|12614.3|12613.4|2814
1707418800000|2024-02-08 19:00:00|12619.9|12619|12615.9|12615|12623.1|12622.2|12612.2|12611.3|2155
1707422400000|2024-02-08 20:00:00|12616|12615.1|12619.1|12618.2|12621.2|12620.3|12615.9|12615|1919
1707426000000|2024-02-08 21:00:00|12619.2|12618.3|12620.5|12613.6|12624.7|12619.4|12618.2|12611.9|823
1707429600000|2024-02-08 22:00:00|12622.9|12612.8|12623.3|12611.4|12625.4|12613.5|12610.1|12598.2|442
1707433200000|2024-02-08 23:00:00|12623.5|12611.6|12621.1|12620.2|12624.6|12620.6|12616.1|12611.3|672
1707436800000|2024-02-09 00:00:00|12621|12620.1|12615|12613.5|12622.4|12621.1|12613.9|12612.5|1082
1707440400000|2024-02-09 01:00:00|12615.1|12613.6|12619.2|12618.3|12621.7|12620.2|12615.1|12613.6|1293
1707444000000|2024-02-09 02:00:00|12619.1|12618.2|12621.2|12620.3|12622.8|12621.9|12617.3|12616.1|1066
1707447600000|2024-02-09 03:00:00|12621.1|12620.2|12616.1|12614.6|12621.2|12620.3|12614.8|12613.4|854
1707451200000|2024-02-09 04:00:00|12616.2|12614.7|12616.7|12615.8|12617.5|12616.2|12612.2|12611|886
1707454800000|2024-02-09 05:00:00|12616.6|12615.7|12615.2|12614.3|12620.2|12619.3|12614|12613.1|506
1707458400000|2024-02-09 06:00:00|12615.3|12614.4|12620.5|12619.6|12623.7|12622.8|12614|12612.6|846
1707462000000|2024-02-09 07:00:00|12620.6|12619.7|12633.1|12632.2|12634.9|12634|12620.5|12619|2277
1707465600000|2024-02-09 08:00:00|12633|12632.1|12617.8|12616.9|12635.2|12634.3|12617.8|12616.5|3147
1707469200000|2024-02-09 09:00:00|12617.7|12616.8|12611.4|12610.5|12618.2|12617.2|12607|12605.7|3172
1707472800000|2024-02-09 10:00:00|12611.2|12610.3|12606.3|12604.8|12611.7|12610.8|12604.4|12602.9|2392
1707476400000|2024-02-09 11:00:00|12606.9|12605.4|12608.7|12607.8|12610.5|12609.4|12601.9|12600.4|2024
1707480000000|2024-02-09 12:00:00|12608.6|12607.7|12603.2|12602.3|12614.6|12613.4|12599.6|12598.7|2641
1707483600000|2024-02-09 13:00:00|12603|12602.1|12620.8|12619.9|12636.2|12634.7|12601|12600.1|7558
1707487200000|2024-02-09 14:00:00|12620.6|12619.7|12633.2|12632.3|12641|12639.5|12616.5|12615.4|6178
1707490800000|2024-02-09 15:00:00|12633.1|12632.2|12634.9|12634|12643.5|12642.6|12629.9|12628.9|4060
1707494400000|2024-02-09 16:00:00|12634.8|12633.9|12626.6|12625.1|12636.8|12635.9|12625.6|12624.1|2725
1707498000000|2024-02-09 17:00:00|12626.4|12624.9|12630.5|12629.6|12632.5|12631.6|12621.9|12621|1705
1707501600000|2024-02-09 18:00:00|12630.7|12629.2|12635.6|12634.7|12638.5|12637|12629.4|12627.9|1099
1707505200000|2024-02-09 19:00:00|12635.5|12634.6|12628.9|12628|12637.5|12636.6|12627.9|12627|927
1707508800000|2024-02-09 20:00:00|12628.8|12627.9|12631.2|12629.7|12633.7|12632.3|12625.7|12624.8|1310
1707512400000|2024-02-09 21:00:00|12631.1|12629.6|12629.3|12626.9|12636.5|12635|12629.1|12623.3|1606
1707685200000|2024-02-11 21:00:00|12644.1|12623.1|12629.4|12618.8|12645.7|12625.1|12629|12612.9|64
1707688800000|2024-02-11 22:00:00|12630.6|12620.5|12633.6|12621.7|12636.6|12624.7|12629.7|12619.2|384
1707692400000|2024-02-11 23:00:00|12633.1|12621.2|12637.6|12636.1|12639.1|12636.7|12629.3|12620.1|1388
1707696000000|2024-02-12 00:00:00|12637.5|12636|12640.6|12639.1|12644.7|12643.2|12637|12635.8|1556
1707699600000|2024-02-12 01:00:00|12640.7|12639.2|12636.8|12635.3|12640.7|12639.4|12635|12633.5|1056
1707703200000|2024-02-12 02:00:00|12636.9|12635.4|12633.3|12631.8|12638.7|12637.6|12632.9|12631.4|749
1707706800000|2024-02-12 03:00:00|12633.2|12631.7|12629.2|12628.3|12636.1|12635.2|12627.1|12626.2|687
1707710400000|2024-02-12 04:00:00|12629.3|12628.4|12629.1|12628.2|12634.7|12633.5|12627.9|12627|637
1707714000000|2024-02-12 05:00:00|12629|12628.1|12629.9|12629|12633.5|12632.3|12628.3|12627.4|584
1707717600000|2024-02-12 06:00:00|12629.8|12628.9|12631.6|12630.7|12633|12632.1|12627.8|12626.4|741
1707721200000|2024-02-12 07:00:00|12631.9|12630.4|12647.5|12646|12655.5|12654.2|12631.6|12630.1|2973
1707724800000|2024-02-12 08:00:00|12647.3|12645.8|12623.5|12622|12647.3|12646.3|12621.1|12620.1|4289
1707728400000|2024-02-12 09:00:00|12623.4|12621.9|12621.7|12620.8|12629.7|12628.2|12618.2|12617.3|2628
1707732000000|2024-02-12 10:00:00|12621.9|12621|12623.1|12621.6|12626.1|12625.2|12616.8|12615.9|1927
1707735600000|2024-02-12 11:00:00|12623.3|12621.8|12616|12615.1|12625.9|12625|12610.6|12609.7|2268
1707739200000|2024-02-12 12:00:00|12616.2|12615.3|12615.3|12614.4|12618.4|12616.9|12609.7|12608.2|2237
1707742800000|2024-02-12 13:00:00|12616|12614.5|12609.9|12609|12619|12617.5|12606.6|12605.7|2886
1707746400000|2024-02-12 14:00:00|12610|12609.1|12622.9|12622|12626.8|12625.3|12609.8|12608.9|3048
1707750000000|2024-02-12 15:00:00|12623|12622.1|12616|12614.5|12624.8|12623.6|12611.3|12609.9|2890
1707753600000|2024-02-12 16:00:00|12615.8|12614.3|12629.1|12628.2|12633.5|12632.6|12614.1|12612.6|2455
1707757200000|2024-02-12 17:00:00|12629.2|12628.3|12640.3|12638.8|12640.4|12639.2|12628.5|12627|1737
1707760800000|2024-02-12 18:00:00|12640.4|12638.9|12634.7|12633.2|12640.9|12639.9|12632.7|12631.2|1894
1707764400000|2024-02-12 19:00:00|12634.6|12633.1|12625|12623.5|12638.8|12637.3|12621.7|12620.2|2057
1707768000000|2024-02-12 20:00:00|12624.9|12623.4|12629.7|12628.2|12630.3|12629.4|12624.9|12623.4|1574
1707771600000|2024-02-12 21:00:00|12629.6|12628.1|12631|12626.2|12631.7|12630.3|12626.2|12624.7|828
1707775200000|2024-02-12 22:00:00|12632.5|12625.2|12631.1|12622.5|12636.6|12625.2|12630.8|12619.4|485
1707778800000|2024-02-12 23:00:00|12630.7|12622.3|12627.5|12626|12631.6|12628.1|12626.4|12621.3|714
1707782400000|2024-02-13 00:00:00|12627.6|12626.1|12625.3|12624.4|12628.6|12627.4|12620.3|12619|946
1707786000000|2024-02-13 01:00:00|12625.4|12624.5|12621.4|12619.9|12627.8|12626.3|12619.2|12617.7|840
1707789600000|2024-02-13 02:00:00|12621.5|12620|12615|12613.5|12621.5|12620|12612.1|12610.6|1311
1707793200000|2024-02-13 03:00:00|12614.8|12613.9|12611.8|12610.3|12615.9|12614.7|12611.4|12610|839
1707796800000|2024-02-13 04:00:00|12611.7|12610.2|12612.4|12611.5|12615.2|12613.7|12610|12608.5|655
1707800400000|2024-02-13 05:00:00|12612.5|12611.6|12615.5|12614.6|12619.6|12618.5|12612.3|12611.4|671
1707804000000|2024-02-13 06:00:00|12615.6|12614.7|12624.4|12615.2|12624.4|12622.8|12615.3|12614.4|1089
1707807600000|2024-02-13 07:00:00|12622.6|12617.4|12652.6|12651.7|12656.3|12655.4|12622.6|12616.3|4246
1707811200000|2024-02-13 08:00:00|12652.5|12651.6|12643|12642.1|12654.8|12653.9|12637.1|12635.7|3389
1707814800000|2024-02-13 09:00:00|12643.1|12642.2|12655.1|12654.2|12655.3|12654.4|12636.8|12635.9|2652
1707818400000|2024-02-13 10:00:00|12655|12654.1|12668.7|12667.8|12669.7|12668.8|12655|12654.1|2808
1707822000000|2024-02-13 11:00:00|12668.8|12667.9|12668.3|12667.4|12677|12675.7|12661.4|12660.5|2157
1707825600000|2024-02-13 12:00:00|12668.2|12667.3|12676.5|12675|12678.1|12676.6|12664|12662.5|2775
1707829200000|2024-02-13 13:00:00|12676.6|12675.1|12593.5|12592.6|12697.8|12686.8|12590.6|12589.3|9426
1707832800000|2024-02-13 14:00:00|12593.4|12592.5|12589.1|12588.2|12607.2|12605.7|12580.2|12579.1|8981
1707836400000|2024-02-13 15:00:00|12589|12588.1|12601.7|12600.8|12606.6|12605.7|12576.2|12575.3|6188
1707840000000|2024-02-13 16:00:00|12601.5|12600.6|12604|12603.1|12609.1|12607.7|12591.6|12590.7|3527
1707843600000|2024-02-13 17:00:00|12603.8|12602.9|12600.4|12599.5|12608.8|12607.7|12599.1|12597.6|2604
1707847200000|2024-02-13 18:00:00|12600.5|12599.6|12589.8|12588.9|12604|12602.5|12587.6|12586.7|2097
1707850800000|2024-02-13 19:00:00|12589.7|12588.8|12575.2|12573.7|12589.7|12588.8|12573.8|12572.9|2280
1707854400000|2024-02-13 20:00:00|12575|12573.5|12589.5|12588.6|12594.2|12592.7|12574.8|12573.3|1799
1707858000000|2024-02-13 21:00:00|12589.3|12588.4|12595|12590|12595.2|12591.9|12588.6|12587.1|1001
1707861600000|2024-02-13 22:00:00|12596.2|12587.8|12599.9|12588|12601.7|12590.9|12594.7|12582.8|894
1707865200000|2024-02-13 23:00:00|12599.7|12587.8|12591|12589.5|12601.9|12592.9|12589.9|12586.3|809
1707868800000|2024-02-14 00:00:00|12590.9|12589.4|12590.8|12589.9|12599.2|12597.7|12588.9|12587.4|1420
1707872400000|2024-02-14 01:00:00|12590.7|12589.8|12597.8|12596.3|12600.1|12598.6|12585.4|12583.9|2403
1707876000000|2024-02-14 02:00:00|12597.7|12596.2|12595.8|12594.9|12600.3|12598.8|12593.3|12591.8|1898
1707879600000|2024-02-14 03:00:00|12595.7|12594.8|12600.5|12599|12603|12601.5|12593.7|12592.3|1547
1707883200000|2024-02-14 04:00:00|12600.3|12598.8|12604.9|12604|12605.3|12604.4|12597.6|12596.1|1315
1707886800000|2024-02-14 05:00:00|12605|12604.1|12603.3|12602.4|12605.7|12604.8|12598.5|12597.6|1277
1707890400000|2024-02-14 06:00:00|12603.4|12602.5|12608.8|12600.5|12611.7|12610.8|12599.9|12598.4|1514
1707894000000|2024-02-14 07:00:00|12607.4|12602.1|12564.9|12563.4|12610.3|12603.5|12556.7|12555.2|6835
1707897600000|2024-02-14 08:00:00|12564.6|12563.1|12557.3|12555.8|12564.8|12563.3|12543.7|12542.2|5393
1707901200000|2024-02-14 09:00:00|12557.4|12555.9|12540.1|12538.6|12558.4|12556.9|12536.6|12535.1|4564
1707904800000|2024-02-14 10:00:00|12540|12538.5|12549.1|12547.6|12549.8|12548.3|12536.2|12534.7|3533
1707908400000|2024-02-14 11:00:00|12549.2|12547.7|12553.2|12551.7|12557.1|12555.6|12537.8|12536.3|3709
1707912000000|2024-02-14 12:00:00|12553.1|12551.6|12553.3|12551.8|12559.5|12558|12548.9|12547.4|3399
1707915600000|2024-02-14 13:00:00|12553.4|12551.9|12558.2|12556.7|12568.8|12567.3|12553.4|12551.9|4496
1707919200000|2024-02-14 14:00:00|12558.1|12556.6|12551.7|12550.8|12565|12564.1|12548.7|12547.2|5420
1707922800000|2024-02-14 15:00:00|12551.8|12550.9|12549.8|12548.9|12554.8|12553.9|12540.2|12539.3|4620
1707926400000|2024-02-14 16:00:00|12549.9|12549|12559.9|12559|12561.8|12560.9|12549|12548.1|3409
1707930000000|2024-02-14 17:00:00|12560.1|12559.2|12564.8|12563.9|12565.8|12564.9|12553.8|12552.9|2566
1707933600000|2024-02-14 18:00:00|12565|12564.1|12563.5|12562.6|12571|12570.1|12557.8|12556.3|1918
1707937200000|2024-02-14 19:00:00|12563.6|12562.7|12561.6|12560.7|12566.5|12565.6|12560.5|12559.6|1904
1707940800000|2024-02-14 20:00:00|12561.5|12560.6|12564|12562.5|12564.9|12564|12560.9|12560|2007
1707944400000|2024-02-14 21:00:00|12563.9|12562.4|12569.3|12561.6|12569.7|12565.8|12562.2|12561.3|855
1707948000000|2024-02-14 22:00:00|12569.7|12558.9|12569.2|12560.2|12572.2|12561.7|12567.6|12555.7|353
1707951600000|2024-02-14 23:00:00|12569|12560.1|12568.3|12566.8|12570.9|12568.1|12566.3|12559.6|672
1707955200000|2024-02-15 00:00:00|12568.4|12566.9|12571.2|12570.3|12572.1|12571.2|12564.2|12562.7|1086
1707958800000|2024-02-15 01:00:00|12571.3|12570.4|12563.4|12561.9|12574.3|12573.1|12563.1|12561.6|1657
1707962400000|2024-02-15 02:00:00|12563.3|12561.8|12566.9|12566|12568.9|12568|12559.5|12558|1094
1707966000000|2024-02-15 03:00:00|12567|12566.1|12564.8|12563.9|12570.3|12569|12562.5|12561.3|781
1707969600000|2024-02-15 04:00:00|12564.9|12564|12564.7|12563.8|12566.3|12564.8|12561.8|12560.7|858
1707973200000|2024-02-15 05:00:00|12564.8|12563.9|12565.5|12564.6|12570.2|12568.7|12564.1|12563.1|825
1707976800000|2024-02-15 06:00:00|12565.6|12564.7|12572.1|12564|12573.8|12572.9|12564.3|12563.4|1216
1707980400000|2024-02-15 07:00:00|12571.8|12564.3|12546.1|12544.6|12572.3|12565.5|12543.3|12542.4|3797
1707984000000|2024-02-15 08:00:00|12546|12544.5|12553.1|12551.6|12555.4|12553.9|12542.5|12541.6|3232
1707987600000|2024-02-15 09:00:00|12553|12551.5|12554.9|12554|12559.2|12557.9|12545.8|12544.6|2643
1707991200000|2024-02-15 10:00:00|12554.8|12553.9|12557.1|12556.2|12561.1|12560.2|12550.9|12549.4|2157
1707994800000|2024-02-15 11:00:00|12557.2|12556.3|12550.1|12549.2|12559.7|12558.8|12543.7|12542.8|1881
1707998400000|2024-02-15 12:00:00|12550|12549.1|12551.1|12549.6|12557.9|12557|12544.8|12543.5|2121
1708002000000|2024-02-15 13:00:00|12551.2|12549.7|12570.6|12569.1|12577.7|12575.2|12542.7|12539.9|7372
1708005600000|2024-02-15 14:00:00|12570.5|12569|12582.6|12581.7|12593.1|12591.7|12561.6|12560.7|6472
1708009200000|2024-02-15 15:00:00|12582.7|12581.8|12584.4|12583.5|12597|12596.1|12578.6|12577.7|5091
1708012800000|2024-02-15 16:00:00|12584.3|12583.4|12577.9|12577|12587.5|12586.6|12574.3|12572.8|3585
1708016400000|2024-02-15 17:00:00|12578|12577.1|12586.9|12586|12588.4|12586.9|12577.8|12576.5|2433
1708020000000|2024-02-15 18:00:00|12587.1|12586.2|12593|12592.1|12594.6|12593.7|12584.9|12583.6|1938
1708023600000|2024-02-15 19:00:00|12592.9|12592|12596.4|12595.5|12601|12600.1|12592.7|12591.8|1672
1708027200000|2024-02-15 20:00:00|12596.6|12595.7|12597.1|12596.2|12599.8|12598.8|12594.5|12593.6|1751
1708030800000|2024-02-15 21:00:00|12597.3|12596.4|12602.5|12597.1|12603.5|12600.9|12595.8|12594.8|874
1708034400000|2024-02-15 22:00:00|12603.4|12594.6|12604.5|12596.5|12606.5|12597.7|12599.2|12587.3|1031
1708038000000|2024-02-15 23:00:00|12604.8|12597.2|12599.1|12597.6|12606.4|12604.6|12598.9|12593.7|700
1708041600000|2024-02-16 00:00:00|12599.2|12597.7|12585.2|12583.7|12600.9|12600|12581.8|12580.3|1425
1708045200000|2024-02-16 01:00:00|12585.3|12583.8|12589|12587.5|12590.2|12588.7|12580.4|12579.5|1836
1708048800000|2024-02-16 02:00:00|12588.7|12587.2|12585|12583.5|12589.4|12588|12584.3|12582.8|1458
1708052400000|2024-02-16 03:00:00|12584.9|12583.4|12582.3|12580.8|12587|12585.9|12579.9|12578.4|1116
1708056000000|2024-02-16 04:00:00|12582|12581.1|12583|12581.5|12584.9|12583.4|12577.6|12576.7|1004
1708059600000|2024-02-16 05:00:00|12582.9|12581.4|12583.3|12581.8|12586.4|12584.9|12580.9|12579.4|1099
1708063200000|2024-02-16 06:00:00|12583.2|12581.7|12586.6|12580.6|12586.6|12584|12579.8|12578.9|1079
1708066800000|2024-02-16 07:00:00|12585.8|12580.5|12590.5|12589.6|12608.5|12604.5|12585.1|12579.9|3933
1708070400000|2024-02-16 08:00:00|12590.6|12589.7|12577.1|12576.2|12592.5|12591|12575.5|12574.4|3266
1708074000000|2024-02-16 09:00:00|12577|12576.1|12586.2|12585.3|12589.4|12588.5|12575.1|12574.2|2526
1708077600000|2024-02-16 10:00:00|12586.3|12585.4|12589.5|12588.6|12591.2|12590.3|12583.3|12582.2|1840
1708081200000|2024-02-16 11:00:00|12589.4|12588.5|12599.8|12598.9|12601.5|12600.6|12588.2|12587.3|2030
1708084800000|2024-02-16 12:00:00|12599.7|12598.8|12583.4|12581.9|12601.2|12600.3|12583|12581.5|2332
1708088400000|2024-02-16 13:00:00|12583.5|12582|12567.4|12566.5|12592.8|12585.5|12551.6|12550.1|6774
1708092000000|2024-02-16 14:00:00|12567.6|12566.7|12569.2|12558.2|12573.2|12571.9|12554.2|12552.7|6194
1708095600000|2024-02-16 15:00:00|12568.7|12557.7|12584.7|12583.8|12586.3|12585|12562.2|12557.1|6613
1708099200000|2024-02-16 16:00:00|12584.9|12584|12587.8|12586.9|12595|12593.9|12584.1|12583.2|3161
1708102800000|2024-02-16 17:00:00|12587.9|12587|12608.5|12607|12609.2|12607.7|12583.7|12582.8|2083
1708106400000|2024-02-16 18:00:00|12608.6|12607.1|12619.9|12618.4|12623.4|12622.4|12599.8|12598.9|2321
1708110000000|2024-02-16 19:00:00|12620|12618.5|12606.7|12605.8|12624.9|12624|12604.6|12603.7|2475
1708113600000|2024-02-16 20:00:00|12606.8|12605.9|12600.7|12599.8|12606.8|12605.9|12598.9|12598|2044
1708117200000|2024-02-16 21:00:00|12601.2|12599.7|12601.6|12599.2|12604.7|12603.2|12598.2|12596.7|1713
1708290000000|2024-02-18 21:00:00|12610.1|12595|12615.9|12604|12619.8|12604.8|12603.3|12585.3|59
1708293600000|2024-02-18 22:00:00|12615.5|12603.6|12607.4|12595.8|12615.5|12603.6|12604.4|12595|2219
1708297200000|2024-02-18 23:00:00|12608.8|12596.9|12611.4|12609.9|12612|12610.3|12602.2|12596.8|1146
1708300800000|2024-02-19 00:00:00|12611.3|12609.8|12622|12620.5|12623.2|12621.7|12611.3|12609.8|1631
1708304400000|2024-02-19 01:00:00|12622.1|12620.6|12615|12613.5|12628.1|12626.6|12612.6|12611.1|2597
1708308000000|2024-02-19 02:00:00|12614.7|12613.8|12616|12615.1|12617|12616|12612.6|12611.7|1343
1708311600000|2024-02-19 03:00:00|12615.9|12615|12612.9|12612|12619.6|12618.1|12612.6|12611.7|1119
1708315200000|2024-02-19 04:00:00|12612.8|12611.9|12616.3|12615.4|12616.5|12615.6|12612|12611.1|1266
1708318800000|2024-02-19 05:00:00|12616.4|12615.5|12619.8|12618.3|12621.8|12620.9|12616.4|12615.5|1211
1708322400000|2024-02-19 06:00:00|12619.9|12618.4|12624.6|12623.7|12624.9|12624|12615.2|12614.3|1132
1708326000000|2024-02-19 07:00:00|12624.7|12623.8|12620.5|12619.6|12630.5|12629.1|12619.6|12618.5|2283
1708329600000|2024-02-19 08:00:00|12620.6|12619.7|12616.7|12615.8|12628.7|12627.2|12614.6|12613.7|3011
1708333200000|2024-02-19 09:00:00|12616.6|12615.7|12615.2|12614.3|12623.7|12622.8|12607.8|12606.9|2683
1708336800000|2024-02-19 10:00:00|12615.3|12614.4|12617.1|12616.2|12619.5|12618|12609|12608.1|1912
1708340400000|2024-02-19 11:00:00|12617.2|12616.3|12611.6|12610.7|12622.4|12621.4|12611.6|12610.5|2170
1708344000000|2024-02-19 12:00:00|12611.7|12610.8|12607.8|12606.9|12616|12615.1|12606.8|12605.9|1858
1708347600000|2024-02-19 13:00:00|12607.9|12607|12600.3|12598.8|12613.5|12612.6|12598.7|12597.4|2056
1708351200000|2024-02-19 14:00:00|12600|12599.1|12594.9|12594|12601.1|12599.6|12591.8|12590.9|1714
1708354800000|2024-02-19 15:00:00|12594.8|12593.9|12587.8|12586.9|12599.1|12598.2|12584.9|12584|1948
1708358400000|2024-02-19 16:00:00|12587.9|12587|12585|12584.1|12589.8|12588.9|12584|12583.1|1000
1708362000000|2024-02-19 17:00:00|12584.9|12584|12592|12590.5|12594.4|12593.1|12584.2|12582.7|695
1708365600000|2024-02-19 18:00:00|12591.4|12589.9|12597.1|12596.2|12600.5|12599|12590.6|12589.1|417
1708369200000|2024-02-19 19:00:00|12597.2|12596.3|12598.6|12597.1|12600.2|12598.7|12597.1|12595.7|317
1708372800000|2024-02-19 20:00:00|12598.5|12597|12598.4|12596.9|12599.4|12598.2|12596.6|12595.1|309
1708376400000|2024-02-19 21:00:00|12598.3|12596.8|12599.9|12589.3|12601.7|12600.2|12598|12588.3|407
1708380000000|2024-02-19 22:00:00|12599.8|12587.9|12599.8|12591.5|12604.8|12592.9|12598.8|12587.5|755
1708383600000|2024-02-19 23:00:00|12600.4|12590.6|12588.4|12586.9|12601.6|12593.5|12586.1|12584.6|1471
1708387200000|2024-02-20 00:00:00|12588.5|12587|12588.4|12587.5|12592.6|12591.1|12585.4|12584.3|1478
1708390800000|2024-02-20 01:00:00|12588.5|12587.6|12585.1|12583.6|12593.4|12592.5|12582.1|12580.6|2610
1708394400000|2024-02-20 02:00:00|12585|12584.1|12584.5|12583.6|12588|12586.5|12581.2|12579.7|1789
1708398000000|2024-02-20 03:00:00|12584.6|12583.7|12585.6|12584.1|12587.8|12586.6|12583.3|12582.2|1005
1708401600000|2024-02-20 04:00:00|12585.4|12584.5|12586.6|12585.7|12589.8|12588.5|12585|12584|789
1708405200000|2024-02-20 05:00:00|12586.7|12585.8|12582.5|12581.6|12587.6|12586.7|12579.9|12578.7|1226
1708408800000|2024-02-20 06:00:00|12582.4|12581.5|12587.4|12586.5|12589.5|12588.2|12581.2|12580.3|1346
1708412400000|2024-02-20 07:00:00|12587.6|12586.1|12590.7|12589.8|12594.4|12593.5|12584.3|12582.8|2968
1708416000000|2024-02-20 08:00:00|12590.8|12589.9|12588.8|12587.9|12593.5|12592.6|12581.9|12580.8|3898
1708419600000|2024-02-20 09:00:00|12588.6|12587.7|12603.8|12602.9|12607.6|12606.1|12585.9|12584.9|3757
1708423200000|2024-02-20 10:00:00|12603.9|12603|12611.1|12609.6|12616.6|12615.6|12603|12602.1|3501
1708426800000|2024-02-20 11:00:00|12611.2|12609.7|12590.9|12590|12612.3|12611.4|12587.7|12586.8|3190
1708430400000|2024-02-20 12:00:00|12590.8|12589.9|12600.2|12598.7|12606.8|12605.9|12588.8|12587.9|3072
1708434000000|2024-02-20 13:00:00|12600.3|12598.8|12643.6|12642.1|12646.8|12645.3|12599.7|12598.6|5028
1708437600000|2024-02-20 14:00:00|12643.7|12642.2|12650.4|12649.5|12664.8|12663.4|12636.3|12634.8|4947
1708441200000|2024-02-20 15:00:00|12650.5|12649.6|12662.9|12662|12669|12668.1|12645.7|12644.2|5362
1708444800000|2024-02-20 16:00:00|12663|12662.1|12641.9|12641|12663.2|12662.3|12640.8|12639.9|3059
1708448400000|2024-02-20 17:00:00|12642|12641.1|12635.8|12634.3|12642.6|12641.7|12630|12629|2025
1708452000000|2024-02-20 18:00:00|12635.3|12634.4|12624.9|12624|12635.6|12634.7|12623|12622.1|1551
1708455600000|2024-02-20 19:00:00|12624.7|12623.8|12619.4|12618.5|12624.7|12623.8|12617|12616.1|1816
1708459200000|2024-02-20 20:00:00|12619.3|12618.4|12624.8|12623.9|12626.6|12625.7|12617.2|12616.3|1636
1708462800000|2024-02-20 21:00:00|12624.9|12624|12625.6|12620|12625.6|12624.3|12618.7|12617.2|879
1708466400000|2024-02-20 22:00:00|12625.9|12619.2|12629.9|12618.7|12634.3|12622.4|12625.9|12616.3|800
1708470000000|2024-02-20 23:00:00|12630.7|12618.8|12625.3|12624.4|12630.7|12626.4|12621.7|12617.7|838
1708473600000|2024-02-21 00:00:00|12625.8|12624.3|12624.9|12624|12627|12626.1|12621.2|12619.7|1206
1708477200000|2024-02-21 01:00:00|12624.8|12623.9|12628.2|12627.3|12628.6|12627.7|12619.9|12619|1615
1708480800000|2024-02-21 02:00:00|12628.3|12627.4|12631|12630.1|12635|12634.1|12628.2|12627.3|1563
1708484400000|2024-02-21 03:00:00|12630.9|12630|12638|12636.5|12638.2|12636.7|12630.9|12629.7|1299
1708488000000|2024-02-21 04:00:00|12638.1|12636.6|12633.1|12632.2|12638.4|12636.9|12631.3|12630.3|1108
1708491600000|2024-02-21 05:00:00|12633|12632.1|12634.2|12633.3|12636.4|12635.5|12630.6|12629.7|1172
1708495200000|2024-02-21 06:00:00|12634.3|12633.4|12624.1|12622.6|12635.4|12634.5|12618.9|12618|1303
1708498800000|2024-02-21 07:00:00|12624|12622.5|12631|12629.5|12633.2|12632.3|12621.6|12620.5|2883
1708502400000|2024-02-21 08:00:00|12630.9|12629.4|12609|12607.5|12633.5|12632.6|12608.4|12607|3014
1708506000000|2024-02-21 09:00:00|12608.5|12607|12612.4|12611.5|12612.5|12611.6|12603.3|12601.9|3113
1708509600000|2024-02-21 10:00:00|12612.3|12611.4|12622.4|12620.9|12625.2|12624.3|12609.3|12608|2191
1708513200000|2024-02-21 11:00:00|12622.3|12620.8|12612.1|12611.2|12622.3|12620.8|12611.3|12610.4|765
1708516800000|2024-02-21 12:00:00|12616.7|12615.2|12617.8|12616.9|12621.6|12620.6|12611.6|12610.1|2665
1708520400000|2024-02-21 13:00:00|12617.7|12616.8|12624.3|12623.4|12631.1|12630.2|12617.4|12616.5|3334
1708524000000|2024-02-21 14:00:00|12624.2|12623.3|12624.3|12622.8|12635|12634.1|12617.6|12616.7|3689
1708527600000|2024-02-21 15:00:00|12624.2|12622.7|12612.7|12611.8|12628.9|12628|12610.3|12609.4|3618
1708531200000|2024-02-21 16:00:00|12612.8|12611.9|12622.5|12621|12627.9|12626.4|12605.9|12605|2992
1708534800000|2024-02-21 17:00:00|12622.6|12621.1|12616.3|12615.4|12622.6|12621.3|12612.7|12611.8|2346
1708538400000|2024-02-21 18:00:00|12616.6|12615.1|12629.4|12618.6|12629.4|12627.2|12606.8|12605.3|2618
1708542000000|2024-02-21 19:00:00|12627.8|12621.2|12632.3|12631.4|12642.7|12641.2|12618|12615.9|5026
1708545600000|2024-02-21 20:00:00|12632.4|12631.5|12634.4|12632.9|12639|12637.5|12625.3|12624.4|2673
1708549200000|2024-02-21 21:00:00|12634.5|12633|12640|12635.4|12640.5|12636.9|12629.5|12628|1927
1708552800000|2024-02-21 22:00:00|12640.2|12635.6|12639.8|12635.5|12644.2|12635.7|12636.9|12625|779
1708556400000|2024-02-21 23:00:00|12639.9|12635.6|12639|12637.5|12642.2|12640.1|12636.2|12634.7|1124
1708560000000|2024-02-22 00:00:00|12638.9|12637.4|12646.4|12645.5|12647.8|12646.3|12638|12637|1293
1708563600000|2024-02-22 01:00:00|12646.7|12645.2|12640.3|12639.4|12647.2|12645.9|12638.1|12637.2|1682
1708567200000|2024-02-22 02:00:00|12640.2|12639.3|12640|12639.1|12641.3|12640.1|12631.9|12631|1495
1708570800000|2024-02-22 03:00:00|12640.3|12638.8|12638|12636.5|12641.1|12640.2|12636.1|12634.6|967
1708574400000|2024-02-22 04:00:00|12638.1|12636.6|12640.7|12639.8|12642.5|12641|12635.1|12633.6|870
1708578000000|2024-02-22 05:00:00|12640.8|12639.9|12645.6|12644.7|12649.2|12648.2|12640.1|12639.2|1018
1708581600000|2024-02-22 06:00:00|12645.4|12644.5|12649|12648.1|12651.7|12650.8|12645.4|12644|1186
1708585200000|2024-02-22 07:00:00|12649.5|12648|12674.5|12673.6|12676.8|12675.3|12647.2|12645.7|3493
1708588800000|2024-02-22 08:00:00|12674.7|12673.8|12702.3|12700.8|12710.3|12708.8|12672.6|12671.1|6498
1708592400000|2024-02-22 09:00:00|12702.7|12701.2|12676.7|12675.2|12706.1|12701.7|12671|12670.1|4763
1708596000000|2024-02-22 10:00:00|12676.1|12675.3|12680.1|12679.2|12690.7|12689.6|12672.1|12671|2375
1708599600000|2024-02-22 11:00:00|12680|12679.1|12681.1|12679.6|12681.2|12679.7|12667.8|12666.4|2288
1708603200000|2024-02-22 12:00:00|12681.3|12679.8|12669.8|12668.3|12683.3|12682.4|12666.5|12665.1|2682
1708606800000|2024-02-22 13:00:00|12669.9|12668.4|12628.8|12627.9|12672.1|12671|12626.8|12625.9|5726
1708610400000|2024-02-22 14:00:00|12628.7|12627.8|12631.6|12630.1|12634.6|12632.2|12612.5|12610.4|6908
1708614000000|2024-02-22 15:00:00|12631.5|12630|12621.5|12620|12631.6|12630.4|12612.1|12611.2|6690
1708617600000|2024-02-22 16:00:00|12621.7|12620.8|12645.6|12644.7|12649.1|12647.6|12621.4|12620.5|4098
1708621200000|2024-02-22 17:00:00|12645.2|12644.3|12657.1|12656.2|12660.3|12659.4|12640.4|12639|2330
1708624800000|2024-02-22 18:00:00|12657.3|12656.4|12662|12661.1|12663.6|12662.1|12645|12644.1|2337
1708628400000|2024-02-22 19:00:00|12661.9|12661|12659.4|12658.5|12665.5|12664|12656.4|12655.5|1948
1708632000000|2024-02-22 20:00:00|12659.3|12658.4|12662|12660.5|12662.3|12661.4|12655.5|12654|1812
1708635600000|2024-02-22 21:00:00|12661.9|12660.4|12663.8|12656.6|12664.1|12660.8|12659.2|12656.5|836
1708639200000|2024-02-22 22:00:00|12665|12655|12661.2|12654.5|12667.5|12655.6|12660.8|12650.2|841
1708642800000|2024-02-22 23:00:00|12661.1|12654.3|12662.5|12661|12665.7|12664.2|12661.1|12654|829
1708646400000|2024-02-23 00:00:00|12662.6|12661.1|12658.4|12656.9|12667.3|12665.8|12649.3|12647.8|1890
1708650000000|2024-02-23 01:00:00|12658.3|12656.8|12663.1|12662.2|12667.1|12665.7|12658.3|12656.8|2077
1708653600000|2024-02-23 02:00:00|12663.2|12662.3|12663.2|12662.3|12666.6|12665.5|12661.4|12659.9|1384
1708657200000|2024-02-23 03:00:00|12663.1|12662.2|12664.8|12663.9|12664.8|12663.9|12658.2|12657.3|1074
1708660800000|2024-02-23 04:00:00|12665.1|12663.6|12665.8|12664.3|12666.8|12665.6|12664.3|12663|981
1708664400000|2024-02-23 05:00:00|12666.1|12664.6|12662.6|12661.1|12666.5|12665.3|12661.4|12659.9|1126
1708668000000|2024-02-23 06:00:00|12662.7|12661.2|12665|12663.5|12668.3|12667.4|12660.3|12658.8|1212
1708671600000|2024-02-23 07:00:00|12664.7|12663.8|12670.2|12669.3|12672.7|12671.8|12661.7|12660.3|2759
1708675200000|2024-02-23 08:00:00|12670.4|12669.5|12667.9|12666.4|12677.4|12676.5|12664.3|12663.4|3240
1708678800000|2024-02-23 09:00:00|12668.1|12666.6|12656.9|12655.4|12668.2|12667.3|12649.4|12648.5|3074
1708682400000|2024-02-23 10:00:00|12657|12655.5|12674.1|12673.2|12676.1|12675.2|12656.8|12655.3|2391
1708686000000|2024-02-23 11:00:00|12674.2|12673.3|12681|12680.1|12685.2|12684.3|12673|12671.7|2902
1708689600000|2024-02-23 12:00:00|12680.9|12680|12699.8|12698.9|12701.8|12700.9|12680|12679|3363
1708693200000|2024-02-23 13:00:00|12699.7|12698.8|12694.1|12693.2|12699.9|12698.9|12682.7|12681.8|4027
1708696800000|2024-02-23 14:00:00|12693.7|12692.8|12690.8|12689.9|12700.9|12699.5|12683.9|12683|3493
1708700400000|2024-02-23 15:00:00|12690.5|12689.6|12677.8|12676.9|12691|12690.1|12667.5|12666.3|4855
1708704000000|2024-02-23 16:00:00|12677.9|12677|12677|12676.1|12680.5|12679.6|12666.1|12665.2|3734
1708707600000|2024-02-23 17:00:00|12676.9|12676|12678.7|12677.8|12684.9|12683.4|12675.1|12674|2383
1708711200000|2024-02-23 18:00:00|12678.6|12677.7|12681.3|12679.8|12686.6|12685.7|12677.5|12676|1813
1708714800000|2024-02-23 19:00:00|12681.4|12679.9|12675.1|12674.2|12681.4|12680.1|12672.2|12670.8|1686
1708718400000|2024-02-23 20:00:00|12675.2|12674.3|12670.6|12669.1|12676.2|12675|12667|12666.1|2233
1708722000000|2024-02-23 21:00:00|12670.4|12668.9|12676.5|12667|12677.3|12671.7|12667.8|12664.9|1594
1708894800000|2024-02-25 21:00:00|12690.3|12669.3|12684.3|12674.1|12692|12676.5|12680|12666.2|54
1708898400000|2024-02-25 22:00:00|12682.5|12671.6|12683.6|12671.7|12688.3|12676.4|12672.4|12664.4|821
1708902000000|2024-02-25 23:00:00|12683|12671.1|12670.9|12670|12683.2|12673.9|12669.9|12666.1|1076
1708905600000|2024-02-26 00:00:00|12670.6|12669.7|12672|12671.1|12673.2|12672.3|12670.5|12669.6|538
1708909200000|2024-02-26 01:00:00|12662.7|12661.8|12662.6|12661.1|12667.6|12666.2|12661.6|12660.1|1543
1708912800000|2024-02-26 02:00:00|12662.5|12661.6|12659.5|12658|12665|12663.8|12658.8|12657.3|1320
1708916400000|2024-02-26 03:00:00|12659|12658.1|12659.4|12657.9|12661.5|12660|12657.5|12656|881
1708920000000|2024-02-26 04:00:00|12659.1|12658.2|12666.8|12665.3|12670.8|12669.3|12658.4|12656.9|800
1708923600000|2024-02-26 05:00:00|12666.9|12665.4|12667.7|12666.2|12670.9|12669.4|12664.9|12663.4|883
1708927200000|2024-02-26 06:00:00|12667.6|12666.1|12666.9|12665.4|12669.9|12668.4|12663.7|12662.3|1289
1708930800000|2024-02-26 07:00:00|12667|12665.5|12677.4|12675.9|12679.1|12677.9|12666.3|12665.4|2479
1708934400000|2024-02-26 08:00:00|12677.3|12675.8|12671.4|12670.5|12677.9|12676.8|12667.3|12666.4|2735
1708938000000|2024-02-26 09:00:00|12671.5|12670.6|12679.8|12678.9|12682|12680.5|12667.2|12665.9|2525
1708941600000|2024-02-26 10:00:00|12680|12679.1|12679.6|12678.1|12690.3|12688.8|12677.8|12676.3|2237
1708945200000|2024-02-26 11:00:00|12679.5|12678|12695|12693.5|12697.2|12696.3|12674.1|12672.6|2307
1708948800000|2024-02-26 12:00:00|12695.3|12693.8|12685.2|12683.7|12700.3|12699|12684.1|12682.6|2436
1708952400000|2024-02-26 13:00:00|12685.1|12683.6|12697.6|12696.7|12700|12698.7|12684.3|12682.8|2894
1708956000000|2024-02-26 14:00:00|12697.5|12696.6|12681.8|12679.1|12699|12698.1|12679.6|12678.1|3508
1708959600000|2024-02-26 15:00:00|12681.7|12679.2|12683.9|12683|12686.4|12684.9|12672.5|12671.6|3734
1708963200000|2024-02-26 16:00:00|12684|12683.1|12681.4|12679.9|12685|12684.1|12674.9|12673.7|3072
1708966800000|2024-02-26 17:00:00|12681.1|12680.2|12676.9|12676|12683.1|12682.2|12673.3|12672.3|1521
1708970400000|2024-02-26 18:00:00|12676.8|12675.9|12674.5|12673.6|12678|12676.6|12671.5|12670.2|1502
1708974000000|2024-02-26 19:00:00|12674.4|12673.5|12678.2|12677.3|12679.6|12678.7|12674.3|12673.4|1121
1708977600000|2024-02-26 20:00:00|12678.4|12677.5|12685.3|12684.4|12688.9|12687.4|12677.9|12676.9|1452
1708981200000|2024-02-26 21:00:00|12685.4|12684.5|12688.1|12682.6|12688.1|12685|12682.5|12681|896
1708984800000|2024-02-26 22:00:00|12689.2|12681.4|12689.9|12679.7|12693.5|12682|12685.2|12674.9|518
1708988400000|2024-02-26 23:00:00|12689.5|12680.1|12684.6|12683.1|12690.4|12685.6|12680.6|12679.1|786
1708992000000|2024-02-27 00:00:00|12684.7|12683.2|12679.4|12677.9|12685.3|12684.4|12678.2|12676.7|1431
1708995600000|2024-02-27 01:00:00|12679.2|12677.7|12679.5|12678.6|12680.9|12679.7|12675.8|12674.3|1602
1708999200000|2024-02-27 02:00:00|12679.6|12678.7|12677.8|12676.3|12683.4|12682.3|12677.5|12676|1687
1709002800000|2024-02-27 03:00:00|12677.9|12676.4|12680.3|12679.4|12680.6|12679.6|12675|12673.5|1204
1709006400000|2024-02-27 04:00:00|12680.2|12679.3|12685.4|12684.5|12686.1|12685.2|12680.2|12679|1233
1709010000000|2024-02-27 05:00:00|12685.6|12684.7|12681|12679.5|12687.9|12686.7|12678.5|12677.2|1367
1709013600000|2024-02-27 06:00:00|12681.3|12679.8|12682|12680.5|12684.3|12683.4|12679|12677.5|1442
1709017200000|2024-02-27 07:00:00|12681.8|12680.3|12691.2|12690.3|12695.7|12694.8|12681.7|12680.2|2508
1709020800000|2024-02-27 08:00:00|12690.7|12689.8|12690.2|12689.3|12697.2|12696.3|12686|12685.1|2876
1709024400000|2024-02-27 09:00:00|12690|12689.1|12689.6|12688.7|12696|12694.9|12681.8|12680.9|2732
1709028000000|2024-02-27 10:00:00|12689.5|12688.6|12683.4|12682.5|12689.5|12688.6|12672|12671.1|2542
1709031600000|2024-02-27 11:00:00|12683.3|12682.4|12687.6|12686.7|12689.9|12689|12676.4|12675.5|2159
1709035200000|2024-02-27 12:00:00|12687.7|12686.8|12681.3|12679.8|12695.8|12694.3|12677|12676.1|2664
1709038800000|2024-02-27 13:00:00|12680.9|12680|12682.4|12681.5|12687.5|12686|12671.8|12670.9|4037
1709042400000|2024-02-27 14:00:00|12682.7|12681.2|12673.8|12669.4|12686|12685.1|12667.8|12666.3|3433
1709046000000|2024-02-27 15:00:00|12673.9|12669.3|12683.1|12682.2|12688.5|12687.6|12660.9|12659.8|4708
1709049600000|2024-02-27 16:00:00|12683|12682.1|12691.5|12690.6|12695.5|12694.6|12681.9|12681|3142
1709053200000|2024-02-27 17:00:00|12691.4|12690.5|12686|12685.1|12692.6|12691.1|12682.2|12681.2|2452
1709056800000|2024-02-27 18:00:00|12685.9|12685|12685.5|12684.6|12695|12693.5|12684.4|12682.9|2447
1709060400000|2024-02-27 19:00:00|12685.6|12684.7|12680.3|12679.4|12685.6|12684.7|12678.9|12677.9|1699
1709064000000|2024-02-27 20:00:00|12680.4|12679.5|12681.1|12680.2|12686|12684.5|12678.5|12677.6|1711
1709067600000|2024-02-27 21:00:00|12681.2|12680.3|12687.4|12682.2|12687.9|12686|12681.1|12680.1|775
1709071200000|2024-02-27 22:00:00|12688.7|12681.1|12691.3|12679.5|12692.8|12682.6|12688.7|12678.6|857
1709074800000|2024-02-27 23:00:00|12691.5|12679.4|12680.7|12679.2|12691.5|12684.6|12680.7|12678.5|710
1709078400000|2024-02-28 00:00:00|12680.8|12679.3|12683.7|12682.2|12684.9|12683.4|12676.7|12675.2|1220
1709082000000|2024-02-28 01:00:00|12683.8|12682.3|12677.1|12675.6|12683.8|12682.3|12673.4|12671.9|1739
1709085600000|2024-02-28 02:00:00|12676.8|12675.9|12671.7|12670.2|12678.6|12677.6|12669.8|12668.9|1504
1709089200000|2024-02-28 03:00:00|12671.6|12670.1|12669|12667.5|12672|12670.8|12666.7|12665.3|1241
1709092800000|2024-02-28 04:00:00|12669.1|12667.6|12667.1|12665.6|12670.5|12669|12664.5|12663.5|850
1709096400000|2024-02-28 05:00:00|12666.8|12665.3|12660.2|12658.7|12667.6|12666.1|12658.1|12656.7|1108
1709100000000|2024-02-28 06:00:00|12660.1|12658.6|12656.1|12654.6|12663.2|12661.7|12655.1|12653.6|1487
1709103600000|2024-02-28 07:00:00|12655.6|12654.7|12660.3|12659.4|12661.4|12660.5|12645.6|12644.5|2193
1709107200000|2024-02-28 08:00:00|12660.5|12659.6|12635.7|12634.8|12661.7|12660.8|12632.5|12631.3|2944
1709110800000|2024-02-28 09:00:00|12635.8|12634.9|12626|12624.5|12639.5|12638.6|12623.9|12623|3161
1709114400000|2024-02-28 10:00:00|12625.9|12624.4|12650.1|12649.2|12652.3|12651.3|12622.5|12621|2882
1709118000000|2024-02-28 11:00:00|12649.9|12649|12653.2|12651.7|12658.2|12656.7|12640.1|12638.8|2583
1709121600000|2024-02-28 12:00:00|12653.3|12651.8|12630.8|12629.9|12658.2|12657.3|12629.7|12628.8|3113
1709125200000|2024-02-28 13:00:00|12630.9|12630|12644.5|12643|12654.7|12653.5|12630.6|12629.1|5558
1709128800000|2024-02-28 14:00:00|12644.4|12642.9|12650.3|12649.4|12658.4|12657.5|12637.1|12635.6|5248
1709132400000|2024-02-28 15:00:00|12650.4|12649.5|12653.6|12652.7|12657.8|12656.9|12645|12644.1|3866
1709136000000|2024-02-28 16:00:00|12653.5|12652.6|12668.7|12667.2|12668.8|12667.6|12651|12650.1|2746
1709139600000|2024-02-28 17:00:00|12668.8|12667.3|12660.3|12659.4|12674.4|12672.9|12653.8|12652.9|2286
1709143200000|2024-02-28 18:00:00|12660.4|12659.5|12656.9|12656|12662.4|12661.5|12655.4|12654.5|1580
1709146800000|2024-02-28 19:00:00|12656.8|12655.9|12653.7|12652.8|12658.3|12657.4|12651.9|12650.5|1348
1709150400000|2024-02-28 20:00:00|12653.9|12653|12661.4|12660.5|12664.3|12663.4|12652.4|12651.5|1413
1709154000000|2024-02-28 21:00:00|12661.3|12660.4|12664.2|12659.5|12664.2|12662|12659.4|12658|910
1709157600000|2024-02-28 22:00:00|12665.6|12659.2|12663.7|12657.8|12669.8|12659.2|12661.4|12650.8|1622
1709161200000|2024-02-28 23:00:00|12663.6|12657.7|12662.2|12660.7|12664.6|12661.6|12659.7|12657.7|882
1709164800000|2024-02-29 00:00:00|12662.3|12660.8|12661.8|12660.3|12663.3|12661.8|12657.7|12656.4|1065
1709168400000|2024-02-29 01:00:00|12661.9|12660.4|12660|12658.5|12667.6|12666.1|12657.6|12656.1|2055
1709172000000|2024-02-29 02:00:00|12660.1|12658.6|12669|12667.5|12669.4|12667.9|12659.1|12657.6|1899
1709175600000|2024-02-29 03:00:00|12669.1|12667.6|12668.1|12667.2|12670.4|12668.9|12666|12664.5|1321
1709179200000|2024-02-29 04:00:00|12668|12667.1|12668.4|12666.9|12671.6|12670.7|12665.6|12664.2|1138
1709182800000|2024-02-29 05:00:00|12668.5|12667|12667|12666.1|12670.4|12668.9|12662.8|12661.7|1265
1709186400000|2024-02-29 06:00:00|12666.8|12665.9|12664.8|12663.3|12669.5|12668|12662.3|12660.8|1403
1709190000000|2024-02-29 07:00:00|12664.7|12663.2|12654.4|12653.5|12668.5|12667.5|12653|12651.8|3635
1709193600000|2024-02-29 08:00:00|12654.2|12653.3|12664.8|12663.9|12669.9|12669|12653.8|12652.9|4064
1709197200000|2024-02-29 09:00:00|12665.3|12664.4|12667.2|12665.7|12675.2|12673.7|12656.6|12655.7|3914
1709200800000|2024-02-29 10:00:00|12667.3|12665.8|12658.7|12657.2|12675.3|12673.8|12658.3|12656.9|3562
1709204400000|2024-02-29 11:00:00|12658.6|12657.1|12651.3|12650.4|12666.1|12665|12648.2|12647|3108
1709208000000|2024-02-29 12:00:00|12651.2|12650.3|12643.4|12641.9|12654.3|12653.2|12638.2|12637.3|3261
1709211600000|2024-02-29 13:00:00|12643.3|12641.8|12652.9|12652|12658.8|12657.8|12635.5|12634.6|6729
1709215200000|2024-02-29 14:00:00|12652.8|12651.9|12668.2|12666.7|12669|12667.9|12651.8|12650.9|4299
1709218800000|2024-02-29 15:00:00|12668.8|12667.3|12650.5|12649|12682.5|12681.2|12644.3|12643.1|6104
1709222400000|2024-02-29 16:00:00|12650.7|12649.2|12632.2|12631.3|12651.7|12650.8|12631.5|12630.2|4411
1709226000000|2024-02-29 17:00:00|12632.1|12631.2|12617.9|12617|12632.4|12631.5|12615.5|12614.4|2684
1709229600000|2024-02-29 18:00:00|12618|12617.1|12625.3|12624.4|12626.6|12625.2|12614.8|12613.5|1931
1709233200000|2024-02-29 19:00:00|12625.7|12624.2|12613.9|12612.4|12628.5|12627|12613.3|12611.8|2097
1709236800000|2024-02-29 20:00:00|12614|12612.5|12624.3|12623.4|12625.8|12624.3|12614|12612.5|1808
1709240400000|2024-02-29 21:00:00|12624.2|12623.3|12627.2|12622.2|12627.5|12625|12621.2|12620.1|1076
1709244000000|2024-02-29 22:00:00|12628|12619.4|12627.2|12621.5|12632.9|12621.9|12626.4|12614.5|1193
1709247600000|2024-02-29 23:00:00|12628|12620.4|12627.2|12626.3|12628.8|12626.3|12622.2|12620.2|803
1709251200000|2024-03-01 00:00:00|12627.3|12626.4|12627.1|12625.6|12628.9|12627.9|12623.9|12622.4|1217
1709254800000|2024-03-01 01:00:00|12627.2|12625.7|12635.2|12633.7|12635.4|12633.9|12625.5|12624|2076
1709258400000|2024-03-01 02:00:00|12635.3|12633.8|12632.9|12632|12636.4|12634.9|12629.7|12628.4|1398
1709262000000|2024-03-01 03:00:00|12633|12632.1|12632.7|12631.8|12635.2|12633.7|12631.8|12630.5|1264
1709265600000|2024-03-01 04:00:00|12632.8|12631.9|12628.6|12627.7|12633.8|12632.9|12628|12627.1|958
1709269200000|2024-03-01 05:00:00|12628.7|12627.8|12626.8|12625.9|12631.2|12629.7|12625.3|12623.8|1013
1709272800000|2024-03-01 06:00:00|12626.9|12626|12629.1|12627.6|12630.1|12629.2|12626.4|12625.5|986
1709276400000|2024-03-01 07:00:00|12629|12627.5|12631.9|12631|12637.4|12635.9|12627.3|12625.9|2135
1709280000000|2024-03-01 08:00:00|12631.8|12630.9|12631.4|12629.9|12642.3|12641|12628.7|12627.8|3182
1709283600000|2024-03-01 09:00:00|12631.3|12629.8|12631.3|12629.8|12637.5|12636|12625.8|12624.5|3346
1709287200000|2024-03-01 10:00:00|12631.8|12630.3|12630.1|12629.2|12635.2|12633.7|12618|12617.1|3900
1709290800000|2024-03-01 11:00:00|12630|12629.1|12643.7|12642.2|12646.8|12645.9|12629.7|12628.6|2872
1709294400000|2024-03-01 12:00:00|12643.8|12642.3|12630.2|12629.3|12647.6|12646.7|12628|12626.5|2190
1709298000000|2024-03-01 13:00:00|12630.7|12629.8|12630.7|12629.8|12637.2|12636.2|12624.2|12622.7|4283
1709301600000|2024-03-01 14:00:00|12630.6|12629.7|12602.3|12598.9|12637.4|12636.5|12600.7|12598.9|4473
1709305200000|2024-03-01 15:00:00|12604|12599.8|12653.5|12652|12657|12655.7|12604|12599.8|9069
1709308800000|2024-03-01 16:00:00|12653.4|12651.9|12650.6|12649.7|12655.8|12654.4|12636|12634.6|3750
1709312400000|2024-03-01 17:00:00|12650.7|12649.8|12656.4|12655.5|12660.2|12659.3|12647.9|12647|2145
1709316000000|2024-03-01 18:00:00|12656.7|12655.2|12658.3|12656.8|12661.8|12660.7|12649.1|12648.2|2289
1709319600000|2024-03-01 19:00:00|12658.5|12657|12663|12662.1|12664.4|12663.5|12658|12656.8|1862
1709323200000|2024-03-01 20:00:00|12662.9|12662|12657|12655.5|12663|12662.1|12654.3|12653.4|1660
1709326800000|2024-03-01 21:00:00|12656.8|12655.3|12659.5|12647.6|12660.5|12656.3|12653.9|12644.7|1891
1709499600000|2024-03-03 21:00:00|12666|12645|12662.8|12650.9|12667.5|12656.9|12658.2|12642.5|75
1709503200000|2024-03-03 22:00:00|12664|12652.1|12660.7|12648.8|12664|12653.7|12656.7|12646|783
1709506800000|2024-03-03 23:00:00|12660.2|12648.3|12661.2|12659.7|12665.4|12661.8|12658.9|12648.3|1623
1709510400000|2024-03-04 00:00:00|12661.4|12659.9|12666.1|12664.6|12667.1|12665.9|12660|12658.7|1438
1709514000000|2024-03-04 01:00:00|12666.2|12664.7|12660.1|12659.2|12666.2|12665.1|12656.7|12655.8|1416
1709517600000|2024-03-04 02:00:00|12660|12659.1|12666.1|12665.2|12666.4|12665.5|12656.5|12655.6|1007
1709521200000|2024-03-04 03:00:00|12666.3|12664.8|12665.2|12664.3|12667.1|12665.6|12663|12661.6|873
1709524800000|2024-03-04 04:00:00|12665.1|12664.2|12664.2|12662.7|12667.4|12666.3|12662.9|12661.6|573
1709528400000|2024-03-04 05:00:00|12664.1|12662.6|12663.1|12661.6|12667.4|12666.1|12662|12660.5|938
1709532000000|2024-03-04 06:00:00|12663|12661.5|12666.7|12665.8|12667.7|12666.8|12661.7|12660|1132
1709535600000|2024-03-04 07:00:00|12666.9|12666|12678.8|12677.9|12678.9|12678|12664.1|12662.6|2712
1709539200000|2024-03-04 08:00:00|12678.9|12678|12670.6|12669.1|12680.6|12679.3|12666.2|12665.3|3250
1709542800000|2024-03-04 09:00:00|12670.3|12669.4|12678.2|12677.3|12680.5|12679.4|12666.7|12665.6|2593
1709546400000|2024-03-04 10:00:00|12678.1|12677.2|12676|12674.5|12680.4|12679|12673.5|12672.6|2101
1709550000000|2024-03-04 11:00:00|12676.1|12674.6|12677.8|12676.9|12679.9|12678.7|12671.8|12670.9|1748
1709553600000|2024-03-04 12:00:00|12677.9|12677|12675.2|12674.3|12684|12683.1|12672.6|12671.5|2099
1709557200000|2024-03-04 13:00:00|12675.4|12674.5|12678|12677.1|12678.8|12677.9|12666.6|12665.4|3309
1709560800000|2024-03-04 14:00:00|12678.1|12677.2|12692.8|12691.9|12693.6|12692.7|12673.5|12672|3582
1709564400000|2024-03-04 15:00:00|12692.9|12692|12698.6|12697.1|12701|12699.7|12687.5|12686|3628
1709568000000|2024-03-04 16:00:00|12698.7|12697.2|12698.9|12698|12707.1|12706.2|12693|12691.5|2878
1709571600000|2024-03-04 17:00:00|12699|12698.1|12696.8|12695.9|12702.4|12700.9|12691.5|12690.6|1882
1709575200000|2024-03-04 18:00:00|12696.4|12695.5|12692.1|12691.2|12698.2|12697.3|12691.9|12691|1153
1709578800000|2024-03-04 19:00:00|12692|12691.1|12691.2|12690.3|12695.1|12693.6|12690.5|12689|1288
1709582400000|2024-03-04 20:00:00|12691.1|12690.2|12690.2|12689.3|12694.6|12693.3|12689.5|12688.3|1490
1709586000000|2024-03-04 21:00:00|12690.3|12689.4|12694.9|12689.6|12695.5|12690.5|12686.6|12685.1|576
1709589600000|2024-03-04 22:00:00|12695.8|12688.5|12698.1|12686.2|12701.1|12689.2|12693.7|12684|1266
1709593200000|2024-03-04 23:00:00|12698.3|12686.6|12690.2|12688.7|12698.4|12692.9|12690.2|12686.1|659
1709596800000|2024-03-05 00:00:00|12690.6|12689.1|12693.4|12692.5|12695.6|12694.1|12689.5|12688|834
1709600400000|2024-03-05 01:00:00|12693.3|12692.4|12690.7|12689.8|12694.1|12692.8|12687.9|12686.9|1486
1709604000000|2024-03-05 02:00:00|12690.8|12689.9|12686.2|12684.7|12691.7|12690.5|12683.2|12681.8|1199
1709607600000|2024-03-05 03:00:00|12686.3|12684.8|12690.7|12689.2|12691.5|12690.4|12685|12684.1|826
1709611200000|2024-03-05 04:00:00|12690.6|12689.1|12684.7|12683.8|12691.2|12690.3|12684.5|12683.3|703
1709614800000|2024-03-05 05:00:00|12684.6|12683.7|12683.8|12682.9|12688.2|12686.7|12682.1|12680.6|1048
1709618400000|2024-03-05 06:00:00|12683.9|12683|12678|12676.5|12686.4|12684.9|12675.7|12674.2|1326
1709622000000|2024-03-05 07:00:00|12677.9|12676.4|12677.1|12676.2|12681.3|12680.4|12672|12671.1|2207
1709625600000|2024-03-05 08:00:00|12677.8|12676.9|12675.2|12674.3|12682.5|12681.6|12671.9|12670.5|2957
1709629200000|2024-03-05 09:00:00|12675.3|12674.4|12686|12685.1|12689.1|12688.1|12673.8|12672.3|2277
1709632800000|2024-03-05 10:00:00|12685.9|12685|12685.9|12685|12690.1|12689.1|12681.2|12680.3|1983
1709636400000|2024-03-05 11:00:00|12685.8|12684.9|12678.4|12677.5|12687.2|12686.3|12677.9|12677|1823
1709640000000|2024-03-05 12:00:00|12678.6|12677.7|12680.7|12679.8|12683.2|12682.3|12674.8|12673.9|1998
1709643600000|2024-03-05 13:00:00|12680.4|12679.5|12692.1|12690.6|12693.6|12692.1|12679.6|12678.7|3999
1709647200000|2024-03-05 14:00:00|12692.2|12690.7|12703|12692.2|12705.3|12703.8|12687.3|12686.4|4661
1709650800000|2024-03-05 15:00:00|12702.7|12695|12732.8|12731.9|12735.5|12734.4|12702.7|12695|7684
1709654400000|2024-03-05 16:00:00|12733|12731.5|12710.2|12709.3|12733.9|12732.4|12707|12706.1|3780
1709658000000|2024-03-05 17:00:00|12710.1|12709.2|12711.7|12710.8|12720.4|12719|12708.6|12707.7|1953
1709661600000|2024-03-05 18:00:00|12712|12710.5|12705.6|12704.7|12712.1|12710.7|12703.8|12702.3|1960
1709665200000|2024-03-05 19:00:00|12705.5|12704.6|12702.6|12701.7|12709.6|12708.1|12700.1|12699.2|2221
1709668800000|2024-03-05 20:00:00|12702.5|12701.6|12705.9|12704.4|12707.6|12706.1|12696.7|12695.3|2131
1709672400000|2024-03-05 21:00:00|12706.1|12704.6|12708.3|12703.2|12708.5|12707|12703.9|12702.4|1535
1709676000000|2024-03-05 22:00:00|12708.4|12701.6|12711.5|12699.6|12713.9|12702|12706.9|12695|1746
1709679600000|2024-03-05 23:00:00|12711.6|12699.7|12705|12703.5|12712.5|12707.5|12704.2|12698.7|772
1709683200000|2024-03-06 00:00:00|12705.3|12703.8|12697.6|12696.7|12705.3|12703.8|12694.5|12693|1201
1709686800000|2024-03-06 01:00:00|12697.5|12696.6|12693.2|12692.3|12698.4|12697.5|12691|12689.5|1379
1709690400000|2024-03-06 02:00:00|12693.3|12692.4|12700.7|12699.8|12701.9|12700.5|12692.2|12691.3|1234
1709694000000|2024-03-06 03:00:00|12700.6|12699.7|12699.8|12698.9|12701.5|12700.5|12698.6|12697.5|794
1709697600000|2024-03-06 04:00:00|12699.9|12699|12702.7|12701.2|12703.3|12701.8|12698.6|12697.1|773
1709701200000|2024-03-06 05:00:00|12702.9|12701.4|12704.1|12703.2|12707.5|12706|12702.5|12701|700
1709704800000|2024-03-06 06:00:00|12704.2|12703.3|12705.6|12704.1|12708.2|12706.7|12703.2|12702.3|1052
1709708400000|2024-03-06 07:00:00|12705.5|12704.6|12711.1|12710.2|12716.1|12715.2|12703.9|12702.9|2856
1709712000000|2024-03-06 08:00:00|12710.7|12709.8|12726|12725.1|12726|12725.1|12709.4|12708.5|2776
1709715600000|2024-03-06 09:00:00|12726.2|12725.3|12731.2|12730.3|12732|12731.1|12720.9|12720|2374
1709719200000|2024-03-06 10:00:00|12731.1|12730.2|12721.7|12720.8|12731.2|12730.3|12716.6|12715.4|2409
1709722800000|2024-03-06 11:00:00|12721|12720.1|12723.6|12722.7|12727.8|12726.9|12721|12720.1|1740
1709726400000|2024-03-06 12:00:00|12723.7|12722.8|12707.7|12706.8|12731|12730.1|12705.9|12704.9|2653
1709730000000|2024-03-06 13:00:00|12708|12707.1|12724.6|12723.7|12728|12726.5|12707.2|12706.3|5844
1709733600000|2024-03-06 14:00:00|12724.4|12723.5|12728.5|12720.8|12729|12727.9|12717.8|12716.9|3937
1709737200000|2024-03-06 15:00:00|12728.2|12720.5|12743|12742.1|12748.6|12747.2|12718.8|12712.9|6414
1709740800000|2024-03-06 16:00:00|12742.9|12742|12756.6|12755.7|12762|12761.1|12739.3|12737.8|3582
1709744400000|2024-03-06 17:00:00|12756.5|12755.6|12744.8|12743.9|12761.5|12760.6|12739.4|12738.5|3114
1709748000000|2024-03-06 18:00:00|12745.1|12744.2|12748.2|12746.7|12754|12753.1|12743|12742.1|2852
1709751600000|2024-03-06 19:00:00|12747.9|12746.4|12741.7|12740.8|12748|12746.5|12736.9|12736|3506
1709755200000|2024-03-06 20:00:00|12741.5|12740.6|12738.9|12738|12741.7|12740.8|12733.7|12732.8|2030
1709758800000|2024-03-06 21:00:00|12739|12738.1|12734.5|12727.2|12740.8|12739.9|12726.4|12724.9|1034
1709762400000|2024-03-06 22:00:00|12738.2|12727.5|12734.2|12725|12742.8|12730.9|12734.2|12723.7|1095
1709766000000|2024-03-06 23:00:00|12734.4|12725.3|12736.7|12735.2|12736.7|12735.2|12729.7|12725.1|805
1709769600000|2024-03-07 00:00:00|12736.6|12735.1|12738.8|12737.9|12740.6|12739.4|12733.6|12732.6|1585
1709773200000|2024-03-07 01:00:00|12738.7|12737.8|12730.7|12729.8|12739.2|12738.3|12728.6|12727.7|2810
1709776800000|2024-03-07 02:00:00|12730.5|12729.6|12730.6|12729.7|12732.4|12731.5|12723.6|12722.5|1552
1709780400000|2024-03-07 03:00:00|12730.4|12729.5|12734.2|12733.3|12736.2|12735.2|12728.5|12727|957
1709784000000|2024-03-07 04:00:00|12734.1|12733.2|12740.5|12739|12741.1|12739.6|12734|12733.1|1205
1709787600000|2024-03-07 05:00:00|12740.6|12739.1|12734.1|12733.2|12741|12740.1|12733.1|12732.2|999
1709791200000|2024-03-07 06:00:00|12733.9|12733|12740.9|12739.4|12741.5|12740|12732.2|12731.1|1574
1709794800000|2024-03-07 07:00:00|12741.3|12739.8|12736.6|12735.1|12744.5|12743.6|12733.5|12732|2869
1709798400000|2024-03-07 08:00:00|12736.5|12735|12737.7|12736.8|12741.7|12740.8|12732.4|12731.3|3283
1709802000000|2024-03-07 09:00:00|12737.8|12736.9|12750.6|12749.7|12751.8|12750.9|12729.9|12729|2572
1709805600000|2024-03-07 10:00:00|12750.4|12749.5|12760.6|12759.1|12760.8|12759.4|12748.8|12747.9|1962
1709809200000|2024-03-07 11:00:00|12760.5|12759|12755.3|12754.4|12763.5|12762.2|12749.4|12748.5|2321
1709812800000|2024-03-07 12:00:00|12755.2|12754.3|12751.2|12750.3|12759.2|12758.3|12748.7|12747.8|2098
1709816400000|2024-03-07 13:00:00|12751.3|12750.4|12752.5|12751.6|12762.8|12761.3|12745.6|12744.1|7339
1709820000000|2024-03-07 14:00:00|12752.4|12751.5|12768.8|12767.9|12773.3|12772.4|12749.4|12748.5|6909
1709823600000|2024-03-07 15:00:00|12768.7|12767.8|12789.9|12788.4|12791.6|12790.2|12764.1|12762.6|4997
1709827200000|2024-03-07 16:00:00|12789.7|12788.8|12794.3|12793.4|12798.8|12797.9|12784.7|12783.2|4188
1709830800000|2024-03-07 17:00:00|12794.2|12793.3|12792.7|12791.8|12795|12794.1|12784.9|12784|1956
1709834400000|2024-03-07 18:00:00|12792.6|12791.7|12805.3|12804.4|12809.1|12808.2|12792.3|12791.4|1882
1709838000000|2024-03-07 19:00:00|12805.2|12804.3|12805.6|12804.7|12808.3|12807.4|12800.7|12799.8|1917
1709841600000|2024-03-07 20:00:00|12805.5|12804.6|12809.1|12808.2|12811.9|12810.4|12800.7|12799.8|1860
1709845200000|2024-03-07 21:00:00|12809|12808.1|12810.6|12806.5|12811.1|12810.2|12805|12804.1|864
1709848800000|2024-03-07 22:00:00|12811.3|12806.7|12810.9|12805.6|12815.2|12806.8|12810.3|12799.8|1176
1709852400000|2024-03-07 23:00:00|12811.1|12805.3|12813.8|12812.9|12814|12813.1|12810.2|12805.3|682
1709856000000|2024-03-08 00:00:00|12813.9|12813|12814.7|12813.8|12820.4|12819.5|12813.6|12812.1|1215
1709859600000|2024-03-08 01:00:00|12814.8|12813.9|12810|12808.5|12816.8|12815.9|12807.1|12805.6|1425
1709863200000|2024-03-08 02:00:00|12809.6|12808.1|12807|12806.1|12813.1|12811.6|12806.1|12805.2|1140
1709866800000|2024-03-08 03:00:00|12806.9|12806|12808.1|12807.2|12808.9|12808|12804.8|12803.5|858
1709870400000|2024-03-08 04:00:00|12808.2|12807.3|12807.9|12807|12813|12812.1|12806.8|12805.8|822
1709874000000|2024-03-08 05:00:00|12808.2|12806.7|12810.6|12809.1|12811.3|12809.8|12807.4|12805.9|1015
1709877600000|2024-03-08 06:00:00|12810.5|12809|12809.9|12809|12811.8|12810.9|12804.9|12804|1051
1709881200000|2024-03-08 07:00:00|12810|12809.1|12804.1|12803.2|12814.4|12812.9|12801.8|12800.3|3068
1709884800000|2024-03-08 08:00:00|12804|12803.1|12820.7|12819.8|12821|12820.1|12801.7|12800.8|2726
1709888400000|2024-03-08 09:00:00|12820.6|12819.7|12828.1|12827.2|12830.2|12828.7|12813.3|12812.4|2847
1709892000000|2024-03-08 10:00:00|12827.2|12826.3|12837.4|12836.5|12840.8|12839.9|12823.6|12822.7|2630
1709895600000|2024-03-08 11:00:00|12837.6|12836.7|12830.3|12829.4|12837.6|12836.7|12825.4|12824.5|2072
1709899200000|2024-03-08 12:00:00|12830.4|12829.5|12839.3|12838.4|12840.1|12839.2|12826.2|12825.1|2226
1709902800000|2024-03-08 13:00:00|12839.4|12838.5|12864.3|12863.4|12894.5|12893|12830|12821.8|9230
1709906400000|2024-03-08 14:00:00|12864.4|12863.5|12879|12878.1|12886.1|12885.2|12862.9|12862|8544
1709910000000|2024-03-08 15:00:00|12879.1|12878.2|12880.9|12880|12886.9|12886|12866.3|12865.2|5413
1709913600000|2024-03-08 16:00:00|12881.1|12880.2|12850.5|12849|12881.9|12881|12843.8|12842.9|5026
1709917200000|2024-03-08 17:00:00|12850.2|12849.3|12849.5|12848.6|12857.6|12856.7|12846|12844.8|4660
1709920800000|2024-03-08 18:00:00|12849.6|12848.7|12843.2|12842.3|12849.6|12848.7|12841.7|12840.8|2739
1709924400000|2024-03-08 19:00:00|12843.3|12842.4|12857.1|12856.2|12857.9|12857|12840.5|12839.2|2477
1709928000000|2024-03-08 20:00:00|12857.2|12856.3|12851.4|12849.9|12859.5|12858.2|12849.3|12848|2286
1709931600000|2024-03-08 21:00:00|12852|12850.5|12865.7|12853.8|12866.3|12857.6|12851.4|12849.3|1513
1710104400000|2024-03-10 21:00:00|12871.6|12850.6|12862.9|12851|12873.2|12857.1|12862.5|12848.5|600
1710108000000|2024-03-10 22:00:00|12862.6|12850.7|12849.8|12847.4|12863.9|12854.5|12849.2|12846.8|1056
1710111600000|2024-03-10 23:00:00|12850|12847.6|12856.3|12854.8|12857.5|12856|12849.8|12847.4|1341
1710115200000|2024-03-11 00:00:00|12856|12855.1|12857.1|12855.6|12861.5|12860|12851.3|12849.8|1739
1710118800000|2024-03-11 01:00:00|12857|12855.5|12855.8|12854.9|12862.9|12861.4|12854.2|12853.3|2028
1710122400000|2024-03-11 02:00:00|12855.9|12855|12849|12848.1|12856.1|12855.2|12848.3|12846.9|1473
1710126000000|2024-03-11 03:00:00|12848.9|12848|12851.4|12849.9|12854.9|12853.5|12846.1|12845.2|1085
1710129600000|2024-03-11 04:00:00|12851.3|12849.8|12852.1|12850.6|12853.1|12852.2|12848.2|12847.2|649
1710133200000|2024-03-11 05:00:00|12852.2|12850.7|12849.8|12848.9|12854.3|12852.8|12847.9|12847|937
1710136800000|2024-03-11 06:00:00|12849.9|12849|12855.1|12853.6|12856.2|12855|12848.1|12847.2|1547
1710140400000|2024-03-11 07:00:00|12855.2|12853.7|12846.2|12844.7|12858.5|12857.6|12843.8|12842.9|3089
1710144000000|2024-03-11 08:00:00|12845.8|12844.9|12837|12836.1|12850.2|12848.7|12832.2|12831.3|3939
1710147600000|2024-03-11 09:00:00|12837.1|12836.2|12842.8|12841.9|12847.6|12846.7|12833|12832.1|2693
1710151200000|2024-03-11 10:00:00|12842.7|12841.8|12847.4|12846.5|12853.7|12852.3|12840|12839.1|2158
1710154800000|2024-03-11 11:00:00|12847.3|12846.4|12851.3|12850.4|12854.3|12853.4|12842.5|12841.6|1862
1710158400000|2024-03-11 12:00:00|12851.4|12850.5|12824.7|12823.8|12851.4|12850.5|12824.7|12823.8|3169
1710162000000|2024-03-11 13:00:00|12824.8|12823.9|12824.5|12823.6|12830.5|12829.6|12820.6|12819.7|3429
1710165600000|2024-03-11 14:00:00|12824.6|12823.7|12816.3|12815.4|12826.7|12825.6|12809|12808.1|3869
1710169200000|2024-03-11 15:00:00|12816.4|12815.5|12805.6|12804.7|12816.7|12815.8|12795.6|12794.7|4213
1710172800000|2024-03-11 16:00:00|12805.7|12804.8|12807.5|12806.6|12811.6|12810.7|12798.9|12798|2627
1710176400000|2024-03-11 17:00:00|12807.8|12806.9|12809.2|12808.3|12814|12812.6|12806.7|12805.6|2597
1710180000000|2024-03-11 18:00:00|12808.7|12807.8|12807.7|12806.2|12809.2|12808.3|12800.2|12799.3|1899
1710183600000|2024-03-11 19:00:00|12807.4|12806.5|12809.5|12808.6|12811.4|12809.6|12805.2|12804.1|1731
1710187200000|2024-03-11 20:00:00|12809.6|12808.7|12816.3|12811.8|12816.3|12813.1|12809.5|12808|787
1710190800000|2024-03-11 21:00:00|12818.5|12807.5|12816|12810.4|12819.5|12811.4|12812.4|12801.4|1215
1710194400000|2024-03-11 22:00:00|12816.6|12810|12813.3|12810.9|12818.9|12811.3|12811.5|12807.8|531
1710198000000|2024-03-11 23:00:00|12813.2|12810.8|12818.6|12817.7|12820.1|12818.9|12812.7|12810.3|748
1710201600000|2024-03-12 00:00:00|12818.7|12817.8|12816.9|12816|12822.4|12821.5|12816.6|12815.7|1165
1710205200000|2024-03-12 01:00:00|12816.8|12815.9|12821.3|12820.4|12822.8|12821.8|12814.3|12813.2|1296
1710208800000|2024-03-12 02:00:00|12821.4|12820.5|12822.3|12821.4|12823.5|12822|12817.4|12815.9|1631
1710212400000|2024-03-12 03:00:00|12822.1|12821.2|12819.4|12818.5|12823.3|12822.4|12818.3|12817.2|1219
1710216000000|2024-03-12 04:00:00|12819.2|12818.3|12819.8|12818.9|12820.6|12819.7|12815.3|12814.2|839
1710219600000|2024-03-12 05:00:00|12819.9|12819|12821.5|12820|12824|12823.1|12817.7|12816.2|1254
1710223200000|2024-03-12 06:00:00|12821.6|12820.1|12819.7|12813.7|12821.9|12820.4|12814.7|12813.4|1576
1710226800000|2024-03-12 07:00:00|12821|12811.8|12790.5|12789.6|12823.1|12817.3|12789.7|12788.8|3262
1710230400000|2024-03-12 08:00:00|12790.6|12789.7|12786.6|12785.7|12797.8|12796.9|12776.6|12775.7|3333
1710234000000|2024-03-12 09:00:00|12786.5|12785.6|12790.7|12789.8|12792.6|12791.7|12780.5|12779.6|1921
1710237600000|2024-03-12 10:00:00|12790.8|12789.9|12797.8|12796.9|12799|12797.8|12785.3|12784.4|1741
1710241200000|2024-03-12 11:00:00|12797.7|12796.8|12792.2|12791.3|12799.4|12798.5|12789.7|12788.8|2196
1710244800000|2024-03-12 12:00:00|12792.1|12791.2|12772.5|12771|12808.5|12807.6|12758.2|12750.8|9770
1710248400000|2024-03-12 13:00:00|12772.4|12770.9|12761.1|12760.2|12779.6|12778.5|12746.6|12745.7|9390
1710252000000|2024-03-12 14:00:00|12761.4|12760.5|12772.8|12771.9|12778.3|12777.4|12750.9|12750|5363
1710255600000|2024-03-12 15:00:00|12772.9|12772|12784.5|12783.6|12789.7|12788.8|12765.1|12764.2|3360
1710259200000|2024-03-12 16:00:00|12784.4|12783.5|12778.8|12777.9|12786.4|12785.5|12776.8|12775.9|2553
1710262800000|2024-03-12 17:00:00|12778.9|12778|12784.5|12783.6|12785.7|12784.8|12771|12770.1|2810
1710266400000|2024-03-12 18:00:00|12784.4|12783.5|12791.5|12790.6|12792.4|12791.5|12782.7|12781.8|1732
1710270000000|2024-03-12 19:00:00|12791.4|12790.5|12794.5|12793.6|12794.5|12793.6|12786.7|12785.8|1290
1710273600000|2024-03-12 20:00:00|12794.6|12793.7|12794.7|12790.9|12796.1|12794.6|12793.2|12790.8|716
1710277200000|2024-03-12 21:00:00|12794.8|12788.6|12796.9|12790|12799.1|12790.6|12794.1|12783.1|888
1710280800000|2024-03-12 22:00:00|12797|12789.6|12793.9|12791.5|12799.6|12794.8|12792.9|12788|479
1710284400000|2024-03-12 23:00:00|12794.7|12792.3|12795.7|12794.2|12796.9|12795.4|12794|12791.6|611
1710288000000|2024-03-13 00:00:00|12795.5|12794.6|12794.9|12794|12798.7|12797.6|12793.3|12792|1244
1710291600000|2024-03-13 01:00:00|12794.8|12793.9|12793.4|12792.5|12798|12797|12793|12791.7|1400
1710295200000|2024-03-13 02:00:00|12793.5|12792.6|12795.4|12793.9|12795.9|12795|12792|12791.1|1014
1710298800000|2024-03-13 03:00:00|12795.3|12793.8|12795.1|12794.2|12799.6|12798.7|12793|12791.9|900
1710302400000|2024-03-13 04:00:00|12795.2|12794.3|12791.2|12790.3|12795.4|12794.5|12790.2|12789.2|860
1710306000000|2024-03-13 05:00:00|12791.1|12790.2|12793.8|12792.9|12794.4|12793.5|12788|12786.5|1072
1710309600000|2024-03-13 06:00:00|12794|12793.1|12799.6|12788.6|12800.9|12794.7|12789.8|12788.4|1547
1710313200000|2024-03-13 07:00:00|12799.3|12789.5|12786.4|12785.5|12800.9|12796.2|12776.5|12775|2855
1710316800000|2024-03-13 08:00:00|12786.2|12785.3|12793.4|12792.5|12801.4|12800.2|12786.2|12785.3|2396
1710320400000|2024-03-13 09:00:00|12793.5|12792.6|12776.6|12775.7|12795.2|12794.3|12775.8|12774.8|2703
1710324000000|2024-03-13 10:00:00|12776.5|12775.6|12791.6|12790.7|12792.1|12791.2|12775.3|12773.8|2293
1710327600000|2024-03-13 11:00:00|12791.5|12790.6|12808.5|12807.6|12809.4|12808.5|12789.2|12788.3|2355
1710331200000|2024-03-13 12:00:00|12808.6|12807.7|12800.6|12799.7|12809.7|12808.2|12793.7|12792.8|3395
1710334800000|2024-03-13 13:00:00|12800.7|12799.8|12791.6|12790.7|12806.3|12805.4|12787.5|12786.6|3548
1710338400000|2024-03-13 14:00:00|12791.8|12790.9|12802.6|12801.7|12806.6|12805.7|12790.3|12789.4|4002
1710342000000|2024-03-13 15:00:00|12802.4|12801.5|12797.5|12796.6|12803.7|12802.8|12791.6|12790.4|3720
1710345600000|2024-03-13 16:00:00|12797.4|12796.5|12797.8|12796.9|12800.8|12799.9|12792|12790.5|2907
1710349200000|2024-03-13 17:00:00|12797.7|12796.8|12807.9|12807|12812.2|12810.7|12797.2|12796.3|3285
1710352800000|2024-03-13 18:00:00|12807.7|12806.8|12794.9|12794|12809.5|12808.6|12794.9|12794|1475
1710356400000|2024-03-13 19:00:00|12794.8|12793.9|12797.1|12795.6|12797.9|12796.4|12791.2|12790.3|1712
1710360000000|2024-03-13 20:00:00|12797.2|12795.7|12799.3|12795.7|12800.8|12799.3|12795.3|12793.8|760
1710363600000|2024-03-13 21:00:00|12803.5|12792.5|12804.1|12794.2|12805.3|12796.4|12799.8|12788.8|1253
1710367200000|2024-03-13 22:00:00|12804.3|12793.6|12800.3|12797.9|12805.8|12799.4|12799.8|12793.6|861
1710370800000|2024-03-13 23:00:00|12800.5|12798.1|12802|12800.5|12803.6|12802.1|12799.3|12797.8|520
1710374400000|2024-03-14 00:00:00|12802.1|12800.6|12800.7|12799.2|12805.4|12803.9|12795.8|12794.8|1117
1710378000000|2024-03-14 01:00:00|12800.4|12799.5|12800.6|12799.7|12804.8|12803.9|12796.7|12795.5|1436
1710381600000|2024-03-14 02:00:00|12800.9|12800|12793.2|12792.3|12802|12801.1|12791.9|12791|1136
1710385200000|2024-03-14 03:00:00|12793|12792.1|12790.6|12789.1|12797.2|12796.3|12790|12788.5|1092
1710388800000|2024-03-14 04:00:00|12790.5|12789|12792.7|12791.2|12792.7|12791.2|12787.4|12786.1|957
1710392400000|2024-03-14 05:00:00|12792.6|12791.1|12789.6|12788.7|12795.4|12793.9|12788.8|12787.8|1183
1710396000000|2024-03-14 06:00:00|12789.7|12788.8|12794.8|12793.9|12796.7|12795.8|12789.4|12788.4|1189
1710399600000|2024-03-14 07:00:00|12794.7|12793.8|12803.9|12802.4|12806.1|12804.9|12791.2|12790.3|2530
1710403200000|2024-03-14 08:00:00|12803.7|12802.8|12807.7|12806.8|12817.3|12816.4|12802.9|12802|2913
1710406800000|2024-03-14 09:00:00|12808|12807.1|12816.3|12815.4|12820.2|12818.8|12807.3|12806.4|2057
1710410400000|2024-03-14 10:00:00|12816.4|12815.5|12811.9|12810.4|12823.6|12822.5|12810.4|12809.4|2130
1710414000000|2024-03-14 11:00:00|12812.2|12810.7|12810.4|12809.5|12814.9|12813.8|12807.5|12806.6|1792
1710417600000|2024-03-14 12:00:00|12810.5|12809.6|12795.6|12794.7|12814.5|12813|12785.6|12776.9|6870
1710421200000|2024-03-14 13:00:00|12795.5|12794.6|12775.5|12774|12797|12796.1|12768.2|12767.3|6842
1710424800000|2024-03-14 14:00:00|12775.6|12774.1|12755.5|12754|12779.3|12777.9|12749.6|12748.7|5390
1710428400000|2024-03-14 15:00:00|12755.2|12753.7|12747.5|12746.6|12755.3|12753.8|12731.2|12730|5305
1710432000000|2024-03-14 16:00:00|12747.6|12746.7|12749|12748.1|12757.8|12756.9|12744.6|12743.4|3204
1710435600000|2024-03-14 17:00:00|12748.9|12748|12751.3|12750.4|12755.6|12754.1|12743.3|12742.4|2423
1710439200000|2024-03-14 18:00:00|12750.9|12750|12750.2|12749.3|12754.8|12753.9|12746|12745.1|1779
1710442800000|2024-03-14 19:00:00|12750.5|12749.6|12756.2|12755.3|12756.2|12755.3|12744.1|12743.2|2218
1710446400000|2024-03-14 20:00:00|12756.4|12755.5|12755|12751.8|12758.4|12757.1|12749.8|12748.9|1118
1710450000000|2024-03-14 21:00:00|12755.5|12751|12758.1|12750.9|12761.8|12751.3|12755.5|12745.8|993
1710453600000|2024-03-14 22:00:00|12758.3|12751.1|12751.4|12749|12760.2|12753.7|12751.1|12748.7|591
1710457200000|2024-03-14 23:00:00|12751.2|12748.8|12745.6|12744.7|12751.9|12749.5|12744.2|12742.7|665
1710460800000|2024-03-15 00:00:00|12745.7|12744.8|12737|12736.1|12747.9|12747|12734.9|12733.4|1698
1710464400000|2024-03-15 01:00:00|12736.9|12736|12737.2|12736.3|12742.9|12741.4|12735.7|12734.8|1589
1710468000000|2024-03-15 02:00:00|12737.1|12736.2|12731.1|12730.2|12737.3|12736.2|12730.9|12729.5|1130
1710471600000|2024-03-15 03:00:00|12731|12730.1|12737.5|12736|12738.7|12737.2|12730.9|12729.4|915
1710475200000|2024-03-15 04:00:00|12737.6|12736.1|12739.6|12738.1|12739.8|12738.3|12736.9|12735.7|945
1710478800000|2024-03-15 05:00:00|12739.7|12738.2|12738.7|12737.8|12741.5|12740.2|12734.5|12733.6|695
1710482400000|2024-03-15 06:00:00|12738.6|12737.7|12740.3|12739.4|12742.9|12741.6|12736.4|12735.1|1526
1710486000000|2024-03-15 07:00:00|12740.2|12739.3|12736|12735.1|12746|12745|12733.9|12732.4|2533
1710489600000|2024-03-15 08:00:00|12735.8|12734.9|12739|12738.1|12745.2|12744.3|12734.1|12732.6|3239
1710493200000|2024-03-15 09:00:00|12738.9|12738|12752.5|12751.6|12754.6|12753.3|12737.4|12735.9|2578
1710496800000|2024-03-15 10:00:00|12752.7|12751.8|12752.5|12751|12758.1|12757.2|12751.2|12750.3|2094
1710500400000|2024-03-15 11:00:00|12752.3|12750.8|12755.3|12754.4|12759.2|12758.3|12748.1|12747.2|1794
1710504000000|2024-03-15 12:00:00|12755.2|12754.3|12748.7|12747.8|12759.5|12757|12742.8|12741.5|3782
1710507600000|2024-03-15 13:00:00|12748.8|12747.9|12748.1|12741.1|12757.9|12757|12743.8|12741.1|4451
1710511200000|2024-03-15 14:00:00|12748.2|12741.2|12743.6|12742.1|12754.1|12753.2|12740.8|12739.6|4657
1710514800000|2024-03-15 15:00:00|12743.7|12742.2|12739.7|12738.8|12744.4|12742.9|12732.6|12731.1|3339
1710518400000|2024-03-15 16:00:00|12739.8|12738.9|12730.8|12729.9|12740.3|12739.4|12730|12729.1|2905
1710522000000|2024-03-15 17:00:00|12730.9|12730|12730|12729.1|12733.5|12732.6|12725.8|12724.5|1966
1710525600000|2024-03-15 18:00:00|12729.9|12729|12739.6|12738.7|12740.3|12739.4|12729.6|12728.7|1505
1710529200000|2024-03-15 19:00:00|12739.5|12738.6|12739|12738.1|12741.4|12740.4|12734.9|12733.4|1492
1710532800000|2024-03-15 20:00:00|12738.8|12737.9|12740.2|12729.4|12741.3|12738.7|12735.4|12729|1535
1710709200000|2024-03-17 21:00:00|12743.6|12723.4|12739.8|12731.2|12749.2|12733.1|12739|12722|786
1710712800000|2024-03-17 22:00:00|12740|12731.4|12735.3|12732.9|12740.9|12736.6|12734.3|12726.6|657
1710716400000|2024-03-17 23:00:00|12735.4|12733|12731.8|12730.3|12735.7|12733.3|12730.3|12728.8|871
1710720000000|2024-03-18 00:00:00|12731.9|12730.4|12731.7|12730.8|12734.8|12733.9|12727.9|12726.4|1003
1710723600000|2024-03-18 01:00:00|12732|12730.5|12734.2|12733.3|12735|12733.7|12726.9|12725.7|1175
1710727200000|2024-03-18 02:00:00|12734.3|12733.4|12735.3|12734.4|12738.4|12737.5|12732.9|12731.5|875
1710730800000|2024-03-18 03:00:00|12735.4|12734.5|12727.3|12726.4|12737.2|12736.3|12726.9|12725.4|679
1710734400000|2024-03-18 04:00:00|12727.2|12726.3|12732.2|12730.7|12733|12731.5|12727.1|12726.2|710
1710738000000|2024-03-18 05:00:00|12732|12731.1|12733.3|12732.4|12734.9|12734|12729.5|12728.6|809
1710741600000|2024-03-18 06:00:00|12733.4|12732.5|12734.7|12733.8|12736.8|12735.7|12732.5|12731.6|861
1710745200000|2024-03-18 07:00:00|12734.8|12733.9|12741.8|12740.9|12743|12741.5|12734.1|12733.2|1509
1710748800000|2024-03-18 08:00:00|12741.6|12740.7|12745.8|12744.9|12747.3|12746.4|12738.3|12737|2174
1710752400000|2024-03-18 09:00:00|12745.7|12744.8|12735.6|12734.1|12747.2|12746.3|12735.6|12734.1|1750
1710756000000|2024-03-18 10:00:00|12735.7|12734.2|12737.4|12736.5|12739.3|12737.8|12728|12726.6|1709
1710759600000|2024-03-18 11:00:00|12737.5|12736.6|12743.3|12742.4|12745|12744.1|12736.8|12735.7|1552
1710763200000|2024-03-18 12:00:00|12743.2|12742.3|12736.1|12735.2|12746.2|12745.3|12731.6|12730.7|2361
1710766800000|2024-03-18 13:00:00|12736|12735.1|12733.9|12733|12738.5|12737.6|12731.8|12730.4|2676
1710770400000|2024-03-18 14:00:00|12734.3|12732.8|12726|12724.5|12738.7|12737.8|12724.7|12723.4|3268
1710774000000|2024-03-18 15:00:00|12725.9|12725|12732.9|12732|12735.2|12734.3|12722.8|12721.7|2935
1710777600000|2024-03-18 16:00:00|12732.7|12731.8|12726.7|12725.8|12733.8|12732.9|12719.8|12718.4|2565
1710781200000|2024-03-18 17:00:00|12726.8|12725.9|12725.6|12724.1|12729.3|12728.4|12718.4|12717|1745
1710784800000|2024-03-18 18:00:00|12725.7|12724.8|12730.4|12728.9|12730.4|12729.2|12722.8|12721.9|1033
1710788400000|2024-03-18 19:00:00|12730.3|12728.8|12727|12726.1|12732.3|12731.3|12724.8|12723.3|1074
1710792000000|2024-03-18 20:00:00|12727.3|12726.4|12730.5|12727.8|12730.7|12728.6|12725.3|12724.1|635
1710795600000|2024-03-18 21:00:00|12731.2|12727.9|12733.1|12724.8|12735.3|12727.9|12729.7|12718.7|896
1710799200000|2024-03-18 22:00:00|12732.7|12725.1|12727.4|12725|12734.1|12728.3|12726.6|12720.5|851
1710802800000|2024-03-18 23:00:00|12727.5|12725.1|12727.1|12725.6|12728.2|12726.5|12724.8|12723.3|678
1710806400000|2024-03-19 00:00:00|12727.2|12725.7|12720.6|12719.1|12728.7|12727.2|12719.9|12718.4|1425
1710810000000|2024-03-19 01:00:00|12720.7|12719.2|12719.1|12717.6|12722.7|12721.2|12714.6|12713.1|1864
1710813600000|2024-03-19 02:00:00|12719.2|12717.7|12723.6|12722.1|12727.1|12726.1|12718.9|12717.7|1504
1710817200000|2024-03-19 03:00:00|12723.5|12722|12723.2|12722.3|12729.8|12728.3|12718.7|12717.3|4738
1710820800000|2024-03-19 04:00:00|12723.3|12722.4|12718.3|12717.4|12726.4|12724.9|12713.5|12712.1|2788
1710824400000|2024-03-19 05:00:00|12718|12717.1|12709.2|12708.3|12719.5|12718.4|12708|12706.7|2199
1710828000000|2024-03-19 06:00:00|12709.3|12708.4|12710.5|12709.6|12713|12711.5|12702.4|12700.9|2803
1710831600000|2024-03-19 07:00:00|12710.4|12709.5|12699.6|12698.7|12710.5|12709.6|12695.4|12694.5|3160
1710835200000|2024-03-19 08:00:00|12699.7|12698.8|12690.4|12688.9|12702.4|12701.5|12684.4|12683.4|3456
1710838800000|2024-03-19 09:00:00|12690.7|12689.2|12672.1|12670.6|12693.2|12691.7|12668.2|12667.3|3109
1710842400000|2024-03-19 10:00:00|12671.9|12670.4|12682.4|12680.9|12685|12684.1|12671|12669.8|2695
1710846000000|2024-03-19 11:00:00|12682|12681.1|12692.9|12692|12695.6|12694.4|12681.4|12680.5|1837
1710849600000|2024-03-19 12:00:00|12692.8|12691.9|12699.8|12698.9|12709.2|12708.3|12690.9|12690|3197
1710853200000|2024-03-19 13:00:00|12699.7|12698.8|12699.6|12698.1|12708.3|12707.4|12694.4|12693.5|3077
1710856800000|2024-03-19 14:00:00|12699.3|12697.8|12715.5|12714.6|12717|12716.1|12697|12695.8|3098
1710860400000|2024-03-19 15:00:00|12715.8|12714.3|12711.4|12710.5|12715.8|12714.6|12702.9|12702|2564
1710864000000|2024-03-19 16:00:00|12711.7|12710.2|12726|12725.1|12726.6|12725.7|12709.2|12708.3|2194
1710867600000|2024-03-19 17:00:00|12726.2|12724.7|12730.2|12729.3|12733.7|12732.5|12722.9|12721.6|1964
1710871200000|2024-03-19 18:00:00|12730.1|12729.2|12722.7|12721.8|12730.4|12729.4|12721.5|12720.6|1230
1710874800000|2024-03-19 19:00:00|12722.8|12721.9|12722.2|12720.7|12727.7|12726.2|12721.1|12720|1304
1710878400000|2024-03-19 20:00:00|12721.9|12720.4|12723.6|12719.9|12723.6|12722|12719.3|12718.4|531
1710882000000|2024-03-19 21:00:00|12723.7|12717.5|12725.1|12718.9|12727.4|12719.2|12723.7|12716.1|1069
1710885600000|2024-03-19 22:00:00|12725|12718.6|12722.2|12719.8|12726|12721.6|12721.1|12717.6|757
1710889200000|2024-03-19 23:00:00|12722.4|12720|12718.2|12717.3|12724|12721.6|12718.1|12717|629
1710892800000|2024-03-20 00:00:00|12718.1|12717.2|12717.8|12716.9|12719.4|12718.5|12710.9|12710|1040
1710896400000|2024-03-20 01:00:00|12717.7|12716.8|12716.9|12716|12719.2|12718.3|12714.6|12713.3|1151
1710900000000|2024-03-20 02:00:00|12716.8|12715.9|12720.9|12720|12721.5|12720.2|12714.8|12713.9|879
1710903600000|2024-03-20 03:00:00|12721|12720.1|12724.2|12723.3|12725|12723.5|12719.2|12717.7|1138
1710907200000|2024-03-20 04:00:00|12724.1|12723.2|12719.5|12718|12725.3|12724.4|12718.8|12717.5|942
1710910800000|2024-03-20 05:00:00|12719.4|12717.9|12719.6|12718.7|12722.7|12721.4|12718.2|12717|1149
1710914400000|2024-03-20 06:00:00|12719.5|12718.6|12717.3|12710.3|12725.2|12724.3|12712.5|12709.6|1275
1710918000000|2024-03-20 07:00:00|12716.9|12710.7|12714.9|12713.4|12730.7|12729.2|12702.6|12695.6|2957
1710921600000|2024-03-20 08:00:00|12714.8|12713.3|12704.4|12702.9|12715.1|12714.2|12696.5|12695.3|2589
1710925200000|2024-03-20 09:00:00|12704.2|12702.7|12693|12692.1|12705.2|12703.8|12687.4|12686.5|2400
1710928800000|2024-03-20 10:00:00|12693.1|12692.2|12695.4|12694.5|12699.5|12698|12691.1|12690.2|1858
1710932400000|2024-03-20 11:00:00|12695.5|12694.6|12694.1|12692.6|12699.6|12698.7|12692|12691.1|1623
1710936000000|2024-03-20 12:00:00|12693.8|12692.9|12694.4|12692.9|12695.6|12694.7|12685|12684.1|2210
1710939600000|2024-03-20 13:00:00|12694.5|12693|12700.6|12699.7|12701.3|12700.4|12686.8|12685.9|2600
1710943200000|2024-03-20 14:00:00|12700.9|12699.4|12705.6|12704.1|12710.5|12709.6|12698.5|12697.6|2740
1710946800000|2024-03-20 15:00:00|12705.7|12704.2|12710.8|12709.9|12713.5|12712.4|12705.3|12703.9|2104
1710950400000|2024-03-20 16:00:00|12710.9|12710|12718.6|12717.7|12719.8|12718.9|12709.5|12708.6|1805
1710954000000|2024-03-20 17:00:00|12718.7|12717.8|12723.2|12712.2|12724.8|12720.9|12713.3|12711.3|1652
1710957600000|2024-03-20 18:00:00|12723.1|12712.1|12780|12778.5|12780.7|12779.8|12720.7|12710.1|15510
1710961200000|2024-03-20 19:00:00|12780.5|12779|12783.8|12782.3|12787.4|12786.4|12767.2|12765.7|7205
1710964800000|2024-03-20 20:00:00|12783.7|12782.2|12787.7|12783.6|12788.5|12786.5|12781.5|12780|1947
1710968400000|2024-03-20 21:00:00|12787.8|12783.4|12787.6|12782|12789.8|12784|12786.9|12780.5|671
1710972000000|2024-03-20 22:00:00|12788.2|12782.4|12794.3|12791.9|12794.5|12792.1|12787.8|12782.1|941
1710975600000|2024-03-20 23:00:00|12794.4|12792|12798.6|12797.7|12799.1|12797.8|12792.2|12790.6|871
1710979200000|2024-03-21 00:00:00|12798.5|12797.6|12795.2|12793.7|12798.7|12797.6|12789.6|12788.1|2337
1710982800000|2024-03-21 01:00:00|12795|12794.1|12796.1|12794.6|12803.4|12801.9|12794.6|12793.7|2276
1710986400000|2024-03-21 02:00:00|12796.3|12794.8|12795.9|12795|12799.6|12798.7|12793|12792.1|1506
1710990000000|2024-03-21 03:00:00|12795.8|12794.9|12797.1|12795.6|12799.1|12797.9|12794.9|12794|1342
1710993600000|2024-03-21 04:00:00|12797.2|12795.7|12790.2|12789.3|12797.5|12796|12789.9|12789|1307
1710997200000|2024-03-21 05:00:00|12790.1|12789.2|12789.7|12788.8|12797.1|12796.2|12789|12787.8|1350
1711000800000|2024-03-21 06:00:00|12790|12789.1|12795.3|12793.8|12797.3|12795.8|12790|12789.1|1731
1711004400000|2024-03-21 07:00:00|12795.2|12793.7|12785.4|12784.5|12803.8|12802.9|12784.1|12782.8|2832
1711008000000|2024-03-21 08:00:00|12785.2|12784.3|12766.2|12764.7|12790.9|12790|12762.6|12761.7|5869
1711011600000|2024-03-21 09:00:00|12766|12765.1|12772.2|12771.3|12790.2|12781.1|12763.1|12762.2|3871
1711015200000|2024-03-21 10:00:00|12771.9|12771|12767.2|12765.7|12785.7|12784.2|12766.1|12764.8|2573
1711018800000|2024-03-21 11:00:00|12767.1|12765.6|12755.3|12744.3|12768.6|12767.7|12744.3|12741.7|2769
1711022400000|2024-03-21 12:00:00|12755.7|12744.7|12736.3|12734.8|12755.8|12747.6|12726.6|12724.6|5589
1711026000000|2024-03-21 13:00:00|12736.2|12734.7|12711.5|12708|12736.7|12735.8|12707.3|12706.4|5207
1711029600000|2024-03-21 14:00:00|12711.6|12706.9|12702.7|12701.8|12711.6|12709.3|12690.8|12689.3|5808
1711033200000|2024-03-21 15:00:00|12702.8|12701.9|12667.9|12667|12702.8|12701.9|12659|12658.1|4414
1711036800000|2024-03-21 16:00:00|12667.8|12666.9|12664.9|12664|12673.9|12672.4|12663.2|12661.9|2586
1711040400000|2024-03-21 17:00:00|12665|12664.1|12656|12655.1|12671.3|12670.2|12654|12652.9|2231
1711044000000|2024-03-21 18:00:00|12656.1|12655.2|12658.6|12657.7|12663.8|12662.9|12655.4|12654.5|1650
1711047600000|2024-03-21 19:00:00|12658.7|12657.8|12651.5|12650.6|12659.5|12658|12651.1|12650.2|1616
1711051200000|2024-03-21 20:00:00|12651.4|12650.5|12665.3|12654.3|12665.5|12656.9|12651.3|12650|1191
1711054800000|2024-03-21 21:00:00|12665.5|12654.5|12660.1|12655.5|12669.2|12658.2|12658.8|12651.9|1344
1711058400000|2024-03-21 22:00:00|12659.9|12654.7|12658.7|12656.3|12659.9|12657.4|12656.7|12653.5|470
1711062000000|2024-03-21 23:00:00|12658.6|12656.2|12660.9|12660|12664|12662.9|12656.1|12654.2|637
1711065600000|2024-03-22 00:00:00|12660.8|12659.9|12673.8|12672.9|12675.4|12673.9|12660.6|12659.4|1291
1711069200000|2024-03-22 01:00:00|12673.1|12672.2|12652.8|12651.3|12675.9|12674.8|12651.6|12650.1|2198
1711072800000|2024-03-22 02:00:00|12652.7|12651.2|12640.4|12638.9|12654.7|12653.2|12639.3|12637.8|2192
1711076400000|2024-03-22 03:00:00|12640.5|12639|12643.6|12642.1|12645.9|12645|12635.3|12633.8|1647
1711080000000|2024-03-22 04:00:00|12643.5|12642|12642.4|12641.5|12643.8|12642.9|12640.6|12639.6|1248
1711083600000|2024-03-22 05:00:00|12642.5|12641.6|12642.9|12642|12645.8|12644.9|12635.1|12633.6|1491
1711087200000|2024-03-22 06:00:00|12643|12642.1|12628.3|12623|12643|12642.1|12624.1|12623|2064
1711090800000|2024-03-22 07:00:00|12627.5|12622.6|12607.4|12606.5|12632.2|12629.4|12599.6|12598.1|3412
1711094400000|2024-03-22 08:00:00|12607.3|12606.4|12598.4|12596.9|12609.3|12608.4|12585.4|12584.1|3175
1711098000000|2024-03-22 09:00:00|12598.5|12597|12587.7|12586.8|12603.2|12601.7|12584.7|12583.8|2694
1711101600000|2024-03-22 10:00:00|12587.8|12586.9|12584.2|12582.7|12587.9|12587|12575.9|12574.7|2340
1711105200000|2024-03-22 11:00:00|12584.3|12582.8|12583.8|12582.9|12589.5|12588|12577.7|12576.2|2082
1711108800000|2024-03-22 12:00:00|12584|12583.1|12620.4|12618.9|12621.7|12620.2|12582.6|12581.1|3901
1711112400000|2024-03-22 13:00:00|12620.5|12619|12621.3|12620.4|12623.5|12622|12608.4|12607|3617
1711116000000|2024-03-22 14:00:00|12621.4|12620.5|12606.6|12605.7|12624.6|12623.4|12601.8|12600.3|3406
1711119600000|2024-03-22 15:00:00|12606.5|12605.6|12601.6|12600.7|12608|12606.9|12595.7|12594.2|2983
1711123200000|2024-03-22 16:00:00|12601.3|12600.4|12595.4|12594.5|12606.9|12605.8|12594.5|12593|2663
1711126800000|2024-03-22 17:00:00|12595.3|12594.4|12592.8|12591.9|12599.8|12598.9|12588|12586.8|1469
1711130400000|2024-03-22 18:00:00|12592.5|12591|12592.3|12590.8|12596.2|12595|12590.3|12589.4|1186
1711134000000|2024-03-22 19:00:00|12592.2|12591.3|12594.8|12593.9|12595.5|12594.1|12586.2|12585.3|1434
1711137600000|2024-03-22 20:00:00|12594.9|12594|12601.2|12599.7|12601.9|12600.4|12593|12591.5|1750
1711314000000|2024-03-24 21:00:00|12612.2|12591.2|12607.3|12595.4|12616.3|12597.1|12602|12585.6|3238
1711317600000|2024-03-24 22:00:00|12605.9|12594|12598.2|12596.4|12605.9|12596.6|12594.5|12587.2|731
1711321200000|2024-03-24 23:00:00|12598.3|12596.5|12598.3|12596.8|12600.6|12599.2|12596.6|12594.6|864
1711324800000|2024-03-25 00:00:00|12598.4|12596.9|12595.1|12594.2|12602.6|12601.1|12592.6|12591.1|1258
1711328400000|2024-03-25 01:00:00|12595.2|12594.3|12614.1|12612.6|12615|12613.5|12595.2|12594.3|2689
1711332000000|2024-03-25 02:00:00|12614.2|12612.7|12616|12615.1|12618|12616.6|12611.4|12609.9|1331
1711335600000|2024-03-25 03:00:00|12616.2|12615.3|12606.7|12605.8|12616.2|12615.3|12605.1|12604.2|1020
1711339200000|2024-03-25 04:00:00|12606.6|12605.7|12606.4|12604.9|12608|12607.1|12604.8|12603.8|709
1711342800000|2024-03-25 05:00:00|12606.5|12605|12614.3|12613.4|12614.9|12614|12606.3|12604.9|1009
1711346400000|2024-03-25 06:00:00|12614.2|12613.3|12607.5|12606|12614.5|12613.3|12606|12604.5|1239
1711350000000|2024-03-25 07:00:00|12607.4|12605.9|12603.2|12601.7|12610.5|12609.6|12600|12598.9|2033
1711353600000|2024-03-25 08:00:00|12602.9|12602|12609|12608.1|12617.4|12616.5|12595.6|12594.6|2568
1711357200000|2024-03-25 09:00:00|12609.2|12608.3|12615|12614.1|12617.7|12616.8|12600.3|12599.4|2058
1711360800000|2024-03-25 10:00:00|12614.9|12614|12626.2|12625.3|12627.3|12626.4|12614|12613.1|1893
1711364400000|2024-03-25 11:00:00|12626|12625.1|12637.2|12635.7|12640.8|12639.3|12623.9|12622.4|1918
1711368000000|2024-03-25 12:00:00|12637.3|12635.8|12639.3|12637.8|12647.2|12646.3|12636.6|12635.5|2453
1711371600000|2024-03-25 13:00:00|12639.1|12637.6|12647.1|12642.7|12649.6|12648.5|12637.1|12636|2455
1711375200000|2024-03-25 14:00:00|12646.9|12642.5|12647.4|12646.5|12652.8|12651.9|12641.9|12640.5|2411
1711378800000|2024-03-25 15:00:00|12647.3|12646.4|12645.2|12643.7|12648.7|12647.8|12637.2|12636.3|2028
1711382400000|2024-03-25 16:00:00|12645.3|12643.8|12639.4|12638.5|12645.8|12644.9|12637.6|12636.1|1518
1711386000000|2024-03-25 17:00:00|12639.5|12638.6|12640.1|12639.2|12642.8|12641.9|12635.8|12634.9|1138
1711389600000|2024-03-25 18:00:00|12640.2|12639.3|12638.2|12637.3|12641.2|12640.3|12636.9|12635.5|998
1711393200000|2024-03-25 19:00:00|12638.3|12637.4|12638.8|12637.9|12641.3|12639.8|12635.7|12634.8|878
1711396800000|2024-03-25 20:00:00|12638.7|12637.8|12639.2|12634.7|12639.3|12638|12636.1|12634.2|646
1711400400000|2024-03-25 21:00:00|12641.6|12632.8|12639|12634.3|12649|12638|12638.8|12630.6|1635
1711404000000|2024-03-25 22:00:00|12639.2|12634.6|12637.8|12635.4|12640.6|12637.5|12637.7|12631.1|446
1711407600000|2024-03-25 23:00:00|12637.9|12635.5|12637|12635.5|12639.8|12638|12636.6|12635.3|398
1711411200000|2024-03-26 00:00:00|12636.9|12635.4|12642.8|12641.9|12643.6|12642.7|12634.7|12633.7|945
1711414800000|2024-03-26 01:00:00|12642.7|12641.8|12643|12641.5|12647.8|12646.9|12639.1|12638.2|1949
1711418400000|2024-03-26 02:00:00|12642.6|12641.1|12641.9|12641|12647.2|12646.3|12641|12639.7|1135
1711422000000|2024-03-26 03:00:00|12642|12641.1|12637.7|12636.8|12645.5|12644|12636.6|12635.4|1116
1711425600000|2024-03-26 04:00:00|12637.8|12636.9|12642.4|12641.5|12643.6|12642.7|12637.4|12636.5|659
1711429200000|2024-03-26 05:00:00|12642.3|12641.4|12646.5|12645.6|12648.3|12647.4|12640.8|12639.9|860
1711432800000|2024-03-26 06:00:00|12646.3|12645.4|12655|12654.1|12659.4|12658.5|12645.8|12644.9|1017
1711436400000|2024-03-26 07:00:00|12654.9|12654|12651.5|12650.6|12656.6|12655.1|12648.9|12648|1781
1711440000000|2024-03-26 08:00:00|12651.3|12650.4|12650.1|12648.6|12655.9|12655|12643.9|12643|2069
1711443600000|2024-03-26 09:00:00|12650.2|12648.7|12654.9|12654|12664.5|12663|12640.8|12639.3|2917
1711447200000|2024-03-26 10:00:00|12654.8|12653.9|12657.2|12656.3|12668.8|12667.3|12654|12653.1|1894
1711450800000|2024-03-26 11:00:00|12657.3|12656.4|12653.6|12652.7|12663.4|12662.5|12652|12651.1|2055
1711454400000|2024-03-26 12:00:00|12653.5|12652.6|12640.4|12639.5|12657|12656.1|12638.6|12637.1|3133
1711458000000|2024-03-26 13:00:00|12639.9|12639|12643.7|12642.2|12649.7|12648.8|12635.6|12634.5|2773
1711461600000|2024-03-26 14:00:00|12643.6|12642.1|12634|12632.5|12645.9|12645|12624.4|12623.5|3122
1711465200000|2024-03-26 15:00:00|12634.1|12632.6|12628.8|12627.9|12639|12638.1|12624.2|12622.7|3135
1711468800000|2024-03-26 16:00:00|12628.7|12627.8|12629.9|12629|12635.1|12634.2|12622.5|12621.6|2284
1711472400000|2024-03-26 17:00:00|12630|12629.1|12627.7|12626.8|12636.5|12635|12627.4|12626.5|1439
1711476000000|2024-03-26 18:00:00|12627.6|12626.7|12628.2|12626.7|12632.6|12631.7|12625.9|12625|886
1711479600000|2024-03-26 19:00:00|12628.1|12626.6|12624.1|12623.2|12633.3|12632.1|12624.1|12623.2|1058
1711483200000|2024-03-26 20:00:00|12624.2|12623.3|12629.6|12626|12629.8|12627.7|12623.4|12622.5|861
1711486800000|2024-03-26 21:00:00|12630.6|12625.7|12632.8|12627.1|12637.4|12627.6|12629.6|12619.7|1600
1711490400000|2024-03-26 22:00:00|12633.3|12626.7|12629.4|12627|12634.4|12628.6|12628.9|12626|528
1711494000000|2024-03-26 23:00:00|12629.5|12627.1|12628.6|12627.1|12630.3|12628.6|12627.1|12625.6|439
1711497600000|2024-03-27 00:00:00|12628.7|12627.2|12622.2|12621.3|12628.7|12627.2|12618.7|12617.8|1102
1711501200000|2024-03-27 01:00:00|12622.1|12621.2|12617|12615.5|12623.6|12622.4|12612.3|12610.8|1684
1711504800000|2024-03-27 02:00:00|12617.2|12615.7|12614.4|12612.9|12618.2|12616.8|12612|12610.7|1165
1711508400000|2024-03-27 03:00:00|12614.5|12613|12614.3|12613.4|12618.1|12617.2|12609.3|12608.4|1193
1711512000000|2024-03-27 04:00:00|12614.4|12613.5|12618|12617.1|12618.9|12617.8|12614.4|12613.5|633
1711515600000|2024-03-27 05:00:00|12617.9|12617|12615.2|12613.7|12618.5|12617.1|12613.7|12612.2|822
1711519200000|2024-03-27 06:00:00|12614.8|12613.3|12621.4|12619.9|12622|12620.9|12613.9|12612.5|1411
1711522800000|2024-03-27 07:00:00|12621.3|12619.8|12630.3|12629.4|12632.3|12631.4|12616.8|12615.7|2434
1711526400000|2024-03-27 08:00:00|12630.4|12629.5|12622.4|12621.5|12632.4|12631.5|12617.1|12616.2|1975
1711530000000|2024-03-27 09:00:00|12622.5|12621.6|12626.7|12625.8|12638.3|12637.4|12619.8|12618.6|3569
1711533600000|2024-03-27 10:00:00|12627|12626.1|12633.6|12632.7|12636.9|12636|12624.9|12624|2010
1711537200000|2024-03-27 11:00:00|12633.5|12632.6|12616|12615.1|12639|12638.1|12611.3|12610.4|2043
1711540800000|2024-03-27 12:00:00|12615.9|12615|12617.4|12615.9|12621.8|12620.9|12608.3|12607.1|2528
1711544400000|2024-03-27 13:00:00|12617.3|12615.8|12618.2|12617.3|12619.6|12618.7|12606.1|12605.2|2814
1711548000000|2024-03-27 14:00:00|12618.3|12617.4|12622.7|12621.8|12630.3|12629.4|12614.3|12613.4|2846
1711551600000|2024-03-27 15:00:00|12622.5|12621.6|12629.4|12628.5|12630.3|12629.4|12620.9|12620|2509
1711555200000|2024-03-27 16:00:00|12629.5|12628.6|12631.4|12630.5|12634.1|12632.7|12623.4|12622.5|2057
1711558800000|2024-03-27 17:00:00|12631.3|12630.4|12628.7|12627.8|12635.1|12634.2|12625|12624.1|1679
1711562400000|2024-03-27 18:00:00|12628.5|12627.6|12633|12632.1|12634.3|12633.4|12627.6|12626.7|1045
1711566000000|2024-03-27 19:00:00|12633.5|12632.6|12637.9|12637|12638.8|12637.3|12631.5|12630.6|1075
1711569600000|2024-03-27 20:00:00|12637.8|12636.9|12642.9|12638|12643|12640.6|12637.7|12636.8|551
1711573200000|2024-03-27 21:00:00|12642.4|12631.4|12639.5|12634.5|12643.3|12637.6|12635.9|12624.9|794
1711576800000|2024-03-27 22:00:00|12639.6|12634.6|12618|12615.6|12639.9|12634.6|12615.3|12612.9|1067
1711580400000|2024-03-27 23:00:00|12618.3|12615.9|12617.7|12616.2|12622|12621.1|12614.9|12613.9|686
1711584000000|2024-03-28 00:00:00|12618.2|12617.3|12626.4|12625.5|12627.3|12626.4|12611.8|12610.4|1426
1711587600000|2024-03-28 01:00:00|12626.5|12625.6|12626.1|12625.2|12627.5|12626.6|12621.1|12619.9|1522
1711591200000|2024-03-28 02:00:00|12626.2|12625.3|12630.4|12628.9|12635.6|12634.3|12625.8|12624.8|1323
1711594800000|2024-03-28 03:00:00|12630.2|12628.7|12628.1|12627.2|12634.9|12633.4|12627.6|12626.7|963
1711598400000|2024-03-28 04:00:00|12628|12627.1|12631.5|12630.6|12632.5|12631.6|12627.6|12626.3|622
1711602000000|2024-03-28 05:00:00|12631.6|12630.7|12632.7|12631.2|12638|12636.7|12630.4|12629.5|1016
1711605600000|2024-03-28 06:00:00|12632.6|12631.1|12629.5|12628|12632.6|12631.1|12624.1|12623.2|1061
1711609200000|2024-03-28 07:00:00|12629.6|12628.1|12617.1|12615.6|12629.7|12628.2|12612|12610.8|2166
1711612800000|2024-03-28 08:00:00|12617.5|12616|12606.9|12606|12617.8|12616.3|12603.9|12603|1829
1711616400000|2024-03-28 09:00:00|12607|12606.1|12593.3|12592.4|12608.1|12606.8|12586.4|12585.4|2004
1711620000000|2024-03-28 10:00:00|12593.4|12592.5|12615.2|12614.3|12622.1|12621.2|12592|12590.5|2466
1711623600000|2024-03-28 11:00:00|12615.4|12614.5|12612.5|12611.6|12626.6|12625.7|12612.1|12610.8|1611
1711627200000|2024-03-28 12:00:00|12612.4|12611.5|12641.5|12640|12643.1|12642.2|12611.7|12610.8|3267
1711630800000|2024-03-28 13:00:00|12641.6|12640.1|12648.4|12643.3|12652.8|12651.3|12631.1|12630.2|3553
1711634400000|2024-03-28 14:00:00|12649.2|12641.9|12636.2|12635.3|12655.3|12654.2|12632.9|12631.8|3511
1711638000000|2024-03-28 15:00:00|12635.8|12634.9|12632.1|12631.2|12639.3|12638.4|12622.3|12620.8|3264
1711641600000|2024-03-28 16:00:00|12632.2|12631.3|12635.2|12633.7|12645.7|12644.6|12627.4|12626.4|2435
1711645200000|2024-03-28 17:00:00|12635|12634.1|12625.5|12624.6|12638.2|12636.7|12624.6|12623.1|1629
1711648800000|2024-03-28 18:00:00|12625.6|12624.7|12622.5|12621.6|12629.3|12628.2|12616.1|12615|1105
1711652400000|2024-03-28 19:00:00|12622.4|12621.5|12621.6|12620.1|12624.3|12623.1|12620.3|12619|983
1711656000000|2024-03-28 20:00:00|12621.5|12620|12626.4|12621|12626.7|12623.6|12618.6|12617.1|762
1711659600000|2024-03-28 21:00:00|12627.2|12619.9|12627.7|12618|12642.2|12631.2|12625.5|12615.9|896
1711663200000|2024-03-28 22:00:00|12628.6|12618.4|12630|12620.6|12631.3|12624.3|12625.7|12615.9|1231
1711666800000|2024-03-28 23:00:00|12629.5|12621.1|12623|12620.7|12630.5|12625.7|12622.9|12620|5335
1711670400000|2024-03-29 00:00:00|12623.2|12620.8|12626.7|12625.2|12630.1|12628.6|12620.1|12618.6|1173
1711674000000|2024-03-29 01:00:00|12626.3|12624.8|12625.4|12623.9|12632.1|12630.6|12624.9|12623.4|840
1711677600000|2024-03-29 02:00:00|12625.5|12624|12620.3|12618.8|12626.7|12624|12617.3|12614.4|2600
1711681200000|2024-03-29 03:00:00|12620.2|12618.7|12623.7|12622.2|12625.4|12623.9|12620.1|12618.3|555
1711684800000|2024-03-29 04:00:00|12623.6|12622.1|12624|12621.9|12625.7|12624.1|12623.4|12621.4|643
1711688400000|2024-03-29 05:00:00|12623.7|12622.2|12620.5|12619|12624.2|12622.5|12619.4|12615.9|477
1711692000000|2024-03-29 06:00:00|12620.3|12618.8|12619.9|12618.4|12624|12622.5|12619.3|12617.4|791
1711695600000|2024-03-29 07:00:00|12620|12618.5|12619|12617.5|12627.3|12625.8|12618.6|12617.1|630
1711699200000|2024-03-29 08:00:00|12619.1|12617.6|12627|12625.5|12627.1|12625.6|12618.8|12617.3|850
1711702800000|2024-03-29 09:00:00|12626.9|12625.4|12614.3|12612.8|12627.9|12626.4|12614|12612.5|770
1711706400000|2024-03-29 10:00:00|12615.2|12613.7|12615.1|12613.6|12624.4|12619.3|12613.4|12611.9|1174
1711710000000|2024-03-29 11:00:00|12615|12613.5|12615.3|12613.8|12627.1|12620.1|12610.5|12609|1288
1711713600000|2024-03-29 12:00:00|12615.4|12613.9|12633.9|12632.4|12637.7|12636.2|12613.9|12611|813
1711717200000|2024-03-29 13:00:00|12633.8|12632.3|12645.4|12643.9|12646|12644.5|12633.7|12632.2|996
1711720800000|2024-03-29 14:00:00|12645.5|12644|12639.4|12637.9|12645.5|12644|12633|12631.5|1252
1711724400000|2024-03-29 15:00:00|12639.3|12637.8|12637.1|12635.6|12643.5|12637.9|12632.5|12630|1502
1711728000000|2024-03-29 16:00:00|12637.2|12635.7|12629.8|12628.3|12637.2|12635.7|12629.5|12628|839
1711731600000|2024-03-29 17:00:00|12630.1|12627.9|12620.9|12619.4|12630.2|12628.6|12618.9|12617.4|674
1711735200000|2024-03-29 18:00:00|12619.9|12618.4|12619.7|12617.1|12620.1|12618.4|12617.4|12615.9|421
1711738800000|2024-03-29 19:00:00|12618.9|12617.4|12622.5|12615.6|12628.5|12619.9|12618.8|12613|763
1711742400000|2024-03-29 20:00:00|12622.4|12615.7|12629.4|12618.4|12634.9|12623.9|12621.8|12611.4|1986
1711915200000|2024-03-31 20:00:00|12643|12622|12644.4|12622.5|12644.4|12622.5|12638.8|12617.8|20
1711918800000|2024-03-31 21:00:00|12641.3|12619.4|12639.7|12627.8|12643.5|12631.6|12632.9|12619.4|716
1711922400000|2024-03-31 22:00:00|12639.5|12627.6|12626.5|12625|12644.6|12640.5|12626.1|12624.4|1694
1711926000000|2024-03-31 23:00:00|12626.4|12624.9|12638.4|12636.9|12639.4|12637.9|12625.4|12623.9|1256
1711929600000|2024-04-01 00:00:00|12637.8|12636.3|12635.8|12634.3|12642.9|12641.4|12634.6|12633.2|1442
1711933200000|2024-04-01 01:00:00|12636.3|12634.8|12627.9|12627|12640|12638.5|12627|12625.9|1205
1711936800000|2024-04-01 02:00:00|12627.8|12626.9|12630.9|12629.4|12633.1|12631.6|12626.7|12625.2|768
1711940400000|2024-04-01 03:00:00|12631|12629.5|12635|12633.5|12635.3|12634.4|12626.2|12625.2|807
1711944000000|2024-04-01 04:00:00|12635.1|12633.6|12630.5|12629|12636.2|12634.7|12627.9|12626.6|728
1711947600000|2024-04-01 05:00:00|12630.4|12628.9|12628.6|12627.7|12631.2|12629.9|12623.7|12622.8|702
1711951200000|2024-04-01 06:00:00|12627.9|12627|12627.5|12626|12629.8|12628.3|12623.1|12621.8|1214
1711954800000|2024-04-01 07:00:00|12628.1|12626.6|12621.3|12619.8|12632.5|12631|12618|12617.1|1152
1711958400000|2024-04-01 08:00:00|12621.2|12619.7|12623.3|12621.8|12628.3|12627.4|12617.2|12615.7|1166
1711962000000|2024-04-01 09:00:00|12623.2|12621.7|12620.8|12619.3|12625.1|12623.6|12619.9|12618.4|821
1711965600000|2024-04-01 10:00:00|12620.6|12619.1|12612.4|12610.9|12621.3|12619.8|12609.6|12608.4|1080
1711969200000|2024-04-01 11:00:00|12612.5|12611|12615|12614.1|12618|12616.6|12609.7|12608.3|973
1711972800000|2024-04-01 12:00:00|12614.7|12613.8|12612.6|12611.7|12617.1|12616.2|12603.6|12602.1|1763
1711976400000|2024-04-01 13:00:00|12612.7|12611.8|12605.2|12599.7|12614.4|12612.9|12597|12595.5|2252
1711980000000|2024-04-01 14:00:00|12603.9|12593.1|12563.2|12561.7|12603.9|12593.1|12559.2|12558.1|4172
1711983600000|2024-04-01 15:00:00|12563.5|12562|12542.8|12541.9|12564.6|12563.4|12540.1|12539.2|1974
1711987200000|2024-04-01 16:00:00|12543.1|12541.6|12546.1|12544.6|12548.5|12547.2|12541.6|12540.7|1140
1711990800000|2024-04-01 17:00:00|12545.8|12544.9|12549.8|12548.3|12550.7|12549.2|12545.8|12544.7|807
1711994400000|2024-04-01 18:00:00|12549.6|12548.7|12543.2|12541.7|12549.8|12548.9|12542.5|12541.5|819
1711998000000|2024-04-01 19:00:00|12543.3|12541.8|12548.4|12546.9|12549|12547.7|12543.1|12541.7|1047
1712001600000|2024-04-01 20:00:00|12548.5|12547|12554.9|12548.9|12555.1|12550.5|12547.2|12545.7|688
1712005200000|2024-04-01 21:00:00|12554.8|12548.8|12556|12550.5|12570|12558.1|12553.6|12543.9|639
1712008800000|2024-04-01 22:00:00|12556.2|12550.6|12548.8|12547.9|12557.9|12552.2|12548.7|12547.5|477
1712012400000|2024-04-01 23:00:00|12548.7|12547.8|12546.6|12545.7|12550.2|12548.8|12543.6|12542.4|656
1712016000000|2024-04-02 00:00:00|12546.5|12545.6|12547.5|12546.6|12549.4|12548.2|12541.8|12540.9|1291
1712019600000|2024-04-02 01:00:00|12547.6|12546.7|12545.9|12545|12549.9|12549|12541.6|12540.5|1563
1712023200000|2024-04-02 02:00:00|12546|12545.1|12547.3|12546.4|12547.7|12546.4|12541.6|12540.1|922
1712026800000|2024-04-02 03:00:00|12547.2|12546.3|12542.1|12541.2|12548.2|12547.3|12541.7|12540.5|642
1712030400000|2024-04-02 04:00:00|12542|12541.1|12545.1|12544.2|12546.6|12545.1|12541.4|12539.9|434
1712034000000|2024-04-02 05:00:00|12545.4|12543.9|12542.6|12541.1|12549|12547.5|12541.5|12540.4|847
1712037600000|2024-04-02 06:00:00|12542.1|12541.2|12550.1|12548.6|12550.1|12548.7|12540.1|12539.2|1900
1712041200000|2024-04-02 07:00:00|12550|12548.5|12554.6|12553.7|12557.4|12556.5|12548.5|12547|2438
1712044800000|2024-04-02 08:00:00|12554.5|12553.6|12562.9|12561.4|12565.6|12564.3|12548.7|12547.6|2318
1712048400000|2024-04-02 09:00:00|12562.7|12561.2|12569.8|12568.3|12574.4|12573.5|12562.3|12560.8|1712
1712052000000|2024-04-02 10:00:00|12569.7|12568.2|12567.9|12567|12569.9|12569|12559.9|12559|1677
1712055600000|2024-04-02 11:00:00|12567.8|12566.9|12573.9|12573|12576.9|12575.4|12561.9|12560.4|1861
1712059200000|2024-04-02 12:00:00|12574.3|12572.8|12557.7|12556.2|12577.2|12576.1|12555.3|12553.8|2499
1712062800000|2024-04-02 13:00:00|12557.6|12556.1|12564.4|12559.9|12564.4|12562.9|12553.2|12551.7|3238
1712066400000|2024-04-02 14:00:00|12567.8|12559.8|12566.6|12565.7|12576.7|12575.8|12556.6|12554.7|5290
1712070000000|2024-04-02 15:00:00|12566.7|12565.8|12574.4|12573.5|12578.5|12577.2|12564.9|12564|2738
1712073600000|2024-04-02 16:00:00|12574.5|12573.6|12572.2|12570.7|12577.7|12576.4|12570.2|12569|1529
1712077200000|2024-04-02 17:00:00|12572.3|12570.8|12574.5|12573.6|12574.7|12573.8|12567|12565.8|965
1712080800000|2024-04-02 18:00:00|12574.6|12573.7|12569.4|12568.5|12575.8|12574.6|12567.7|12566.6|834
1712084400000|2024-04-02 19:00:00|12569.5|12568.6|12577.3|12576.4|12578|12576.8|12567.4|12566.5|798
1712088000000|2024-04-02 20:00:00|12577.2|12576.3|12580.5|12574.5|12581|12577.8|12575.6|12574.1|500
1712091600000|2024-04-02 21:00:00|12580.4|12574.4|12581.8|12577|12582.7|12577.4|12578.8|12569.1|351
1712095200000|2024-04-02 22:00:00|12582.4|12577.1|12575.9|12574.4|12583.5|12580|12575.4|12573.9|449
1712098800000|2024-04-02 23:00:00|12575.8|12574.3|12576.5|12575.6|12577.3|12576.1|12573.9|12572.4|483
1712102400000|2024-04-03 00:00:00|12576|12575.1|12573.3|12572.4|12577.4|12576.5|12570.7|12569.8|1110
1712106000000|2024-04-03 01:00:00|12573|12572.1|12573.6|12572.7|12575.6|12574.7|12567.6|12566.7|1251
1712109600000|2024-04-03 02:00:00|12573.5|12572.6|12573.6|12572.7|12577.4|12576.5|12571.5|12570.6|786
1712113200000|2024-04-03 03:00:00|12573.7|12572.8|12579.9|12578.4|12581.4|12580|12573.6|12572.7|739
1712116800000|2024-04-03 04:00:00|12579.7|12578.2|12579.2|12578.3|12583.6|12582.5|12579|12577.7|664
1712120400000|2024-04-03 05:00:00|12579.3|12578.4|12578.4|12577.5|12582.4|12581.3|12576.5|12575.6|919
1712124000000|2024-04-03 06:00:00|12578.5|12577.6|12574.8|12573.9|12579.8|12578.6|12570.7|12569.8|1573
1712127600000|2024-04-03 07:00:00|12574.9|12574|12566.4|12565.5|12575.7|12574.8|12563.3|12561.9|2307
1712131200000|2024-04-03 08:00:00|12566.2|12565.3|12577.9|12576.4|12583.1|12582.2|12565.1|12564.2|1693
1712134800000|2024-04-03 09:00:00|12577.8|12576.3|12573.2|12572.3|12589.1|12587.8|12572.9|12572|2025
1712138400000|2024-04-03 10:00:00|12573.1|12572.2|12577.5|12576.6|12580.9|12579.7|12568|12566.7|1887
1712142000000|2024-04-03 11:00:00|12577.6|12576.7|12578.2|12577.3|12584.4|12583.5|12574.9|12573.6|1796
1712145600000|2024-04-03 12:00:00|12578.1|12577.2|12573.3|12572.4|12585.4|12582.7|12568.7|12567.2|3699
1712149200000|2024-04-03 13:00:00|12573.4|12572.5|12576.1|12571.7|12580.2|12578.7|12568|12567.1|4016
1712152800000|2024-04-03 14:00:00|12579.1|12569.9|12619.5|12618.6|12625.6|12624.2|12579.1|12569.9|6825
1712156400000|2024-04-03 15:00:00|12619.6|12618.7|12633.3|12632.4|12636.3|12635.4|12616.4|12615.2|2850
1712160000000|2024-04-03 16:00:00|12633.4|12632.5|12646.3|12645.4|12651.7|12650.5|12626.3|12624.8|3315
1712163600000|2024-04-03 17:00:00|12646.2|12645.3|12648.3|12646.8|12651.9|12651|12640.8|12639.3|1823
1712167200000|2024-04-03 18:00:00|12648.5|12647.6|12654|12653.1|12656.5|12655.6|12647.2|12646.3|1011
1712170800000|2024-04-03 19:00:00|12653.9|12653|12649.8|12648.9|12654.9|12654|12645.9|12644.7|1136
1712174400000|2024-04-03 20:00:00|12649.7|12648.8|12655.4|12649.5|12655.5|12652.6|12648.8|12647.6|643
1712178000000|2024-04-03 21:00:00|12655.2|12649.4|12653.5|12648.1|12661.3|12650.6|12653.5|12642.3|669
1712181600000|2024-04-03 22:00:00|12653.4|12647.7|12654.1|12652.6|12656.8|12653.7|12651.2|12647.6|555
1712185200000|2024-04-03 23:00:00|12654|12652.5|12651.8|12650.9|12657|12655.5|12651.7|12650.4|679
1712188800000|2024-04-04 00:00:00|12651.9|12651|12653|12652.1|12655.2|12654.3|12645.1|12644.2|1200
1712192400000|2024-04-04 01:00:00|12653.1|12652.2|12649.9|12649|12653.8|12652.9|12649.8|12648.3|904
1712196000000|2024-04-04 02:00:00|12649.8|12648.9|12650.7|12649.8|12653.2|12652.3|12647.3|12646.4|758
1712199600000|2024-04-04 03:00:00|12650.8|12649.9|12653.4|12651.9|12654.9|12653.5|12649.4|12648.4|603
1712203200000|2024-04-04 04:00:00|12653.3|12651.8|12653.3|12651.8|12656.3|12654.8|12653.1|12651.6|679
1712206800000|2024-04-04 05:00:00|12653|12652.1|12653|12651.5|12660.4|12659.5|12651.7|12650.2|774
1712210400000|2024-04-04 06:00:00|12652.8|12651.3|12654|12653.1|12662.2|12660.7|12652|12650.8|1548
1712214000000|2024-04-04 07:00:00|12653.9|12653|12663.1|12662.2|12670.5|12669|12652|12650.7|2325
1712217600000|2024-04-04 08:00:00|12663|12662.1|12663.8|12662.9|12666.2|12664.7|12656|12655.1|2038
1712221200000|2024-04-04 09:00:00|12663.6|12662.7|12665.1|12664.2|12669.5|12668.6|12656.7|12655.8|1612
1712224800000|2024-04-04 10:00:00|12665|12664.1|12661.7|12660.8|12665.7|12664.8|12658.4|12657.5|1358
1712228400000|2024-04-04 11:00:00|12661.6|12660.7|12651.2|12650.3|12663|12662.1|12648.6|12647.1|1543
1712232000000|2024-04-04 12:00:00|12651.3|12650.4|12669.4|12667.9|12670.1|12669.2|12648.7|12647.8|2678
1712235600000|2024-04-04 13:00:00|12669.3|12667.8|12672.7|12671.8|12684.4|12682.9|12662.1|12661.2|2898
1712239200000|2024-04-04 14:00:00|12672.6|12671.7|12668.7|12667.8|12682.3|12681.4|12666.5|12665.6|2654
1712242800000|2024-04-04 15:00:00|12668.6|12667.7|12666.9|12666|12671.2|12670.3|12663.2|12661.7|1413
1712246400000|2024-04-04 16:00:00|12667|12666.1|12666.4|12665.5|12674|12672.7|12666.2|12665.3|802
1712250000000|2024-04-04 17:00:00|12666.3|12665.4|12665.2|12663.7|12670.4|12669.5|12664.4|12663|922
1712253600000|2024-04-04 18:00:00|12664.9|12664|12651.6|12650.1|12665|12664.1|12645.6|12644.7|3213
1712257200000|2024-04-04 19:00:00|12651|12649.5|12638.6|12637.7|12652.7|12651.4|12635.7|12634.8|4211
1712260800000|2024-04-04 20:00:00|12638.4|12637.5|12645.7|12638.2|12646|12643.3|12636.4|12634.9|1024
1712264400000|2024-04-04 21:00:00|12645.8|12638.3|12644.3|12639.2|12647.8|12639.2|12641.9|12630.9|786
1712268000000|2024-04-04 22:00:00|12644.4|12639.1|12641.3|12639.8|12645.8|12644.2|12640.4|12638.9|834
1712271600000|2024-04-04 23:00:00|12641.1|12639.6|12639.9|12638.4|12646|12644.5|12639.4|12638.4|615
1712275200000|2024-04-05 00:00:00|12640|12638.5|12647.8|12646.3|12649.4|12647.9|12636.6|12635.6|1814
1712278800000|2024-04-05 01:00:00|12647.5|12646.6|12627.8|12626.3|12648.1|12646.9|12626|12624.5|1809
1712282400000|2024-04-05 02:00:00|12627.9|12626.4|12625|12624.1|12628.9|12627.4|12622|12621|1066
1712286000000|2024-04-05 03:00:00|12625.1|12624.2|12626.7|12625.2|12627.3|12625.8|12623.6|12622.2|805
1712289600000|2024-04-05 04:00:00|12626.8|12625.3|12626.4|12624.9|12627.4|12625.9|12625|12623.5|685
1712293200000|2024-04-05 05:00:00|12626.3|12624.8|12625.8|12624.3|12628.9|12627.7|12621.3|12619.8|847
1712296800000|2024-04-05 06:00:00|12625.6|12624.1|12622.1|12621.2|12628.2|12626.7|12615.2|12613.7|1705
1712300400000|2024-04-05 07:00:00|12622|12621.1|12627.7|12626.8|12632.4|12631.1|12620|12618.5|2359
1712304000000|2024-04-05 08:00:00|12627.4|12626.5|12637.8|12636.3|12641.1|12640.1|12622.6|12621.1|1795
1712307600000|2024-04-05 09:00:00|12637.3|12636.4|12635.1|12633.6|12641.5|12640.1|12633.8|12632.7|1505
1712311200000|2024-04-05 10:00:00|12634|12633.1|12634.1|12632.6|12637.7|12636.8|12630.1|12629.2|1458
1712314800000|2024-04-05 11:00:00|12634.2|12632.7|12633|12631.5|12637.2|12635.7|12628.5|12627.6|1625
1712318400000|2024-04-05 12:00:00|12632.8|12631.9|12595.3|12594.4|12650|12644.5|12583.3|12581.8|7376
1712322000000|2024-04-05 13:00:00|12595.6|12594.7|12595.8|12594.9|12600.7|12599.8|12574.7|12573.8|6026
1712325600000|2024-04-05 14:00:00|12595.7|12594.8|12615.5|12614.6|12621.5|12620.6|12587|12586.1|5864
1712329200000|2024-04-05 15:00:00|12615.7|12614.2|12631|12630.1|12635.1|12633.6|12610.3|12608.8|3123
1712332800000|2024-04-05 16:00:00|12631.5|12630.6|12635.3|12634.4|12636|12635.1|12627|12625.7|1705
1712336400000|2024-04-05 17:00:00|12635.4|12634.5|12635.6|12634.7|12639.2|12638.1|12632.1|12631|1486
1712340000000|2024-04-05 18:00:00|12635.7|12634.8|12635.3|12633.8|12641.1|12640.2|12632.8|12631.9|1437
1712343600000|2024-04-05 19:00:00|12635.2|12633.7|12635.1|12634.2|12639.4|12638.2|12632.3|12630.8|1353
1712347200000|2024-04-05 20:00:00|12635.5|12634|12640|12637.6|12640|12638.1|12633.8|12632.3|1034
1712520000000|2024-04-07 20:00:00|12636.2|12619.4|12633.7|12621.8|12638.7|12628.1|12633.2|12617.5|57
1712523600000|2024-04-07 21:00:00|12633.8|12621.9|12636|12624.1|12638.9|12630.2|12628.1|12616.2|658
1712527200000|2024-04-07 22:00:00|12635.8|12623.9|12623|12621.5|12638.5|12631.1|12621.9|12620.4|1003
1712530800000|2024-04-07 23:00:00|12622.9|12621.4|12624.7|12623.2|12628.2|12626.7|12622.3|12620.8|701
1712534400000|2024-04-08 00:00:00|12624.6|12623.1|12616.9|12616|12624.7|12623.2|12615.4|12614.1|1750
1712538000000|2024-04-08 01:00:00|12616.7|12615.8|12628.1|12627.2|12629.4|12628.5|12616.7|12615.3|2053
1712541600000|2024-04-08 02:00:00|12628|12627.1|12638.2|12637.3|12640.1|12639.2|12627.3|12625.8|1663
1712545200000|2024-04-08 03:00:00|12638|12637.1|12631|12630.1|12640.4|12639.1|12628.9|12628|1364
1712548800000|2024-04-08 04:00:00|12630.9|12630|12629.8|12628.9|12633|12632.1|12628.3|12627.4|912
1712552400000|2024-04-08 05:00:00|12630|12629.1|12630.7|12629.8|12635.1|12633.6|12628.7|12627.8|1234
1712556000000|2024-04-08 06:00:00|12630.9|12630|12632.4|12631.5|12635.2|12634.3|12625|12624.1|2083
1712559600000|2024-04-08 07:00:00|12632.5|12631.6|12627.7|12626.8|12632.5|12631.6|12621.5|12620.6|2356
1712563200000|2024-04-08 08:00:00|12627.6|12626.7|12622.3|12621.4|12632.8|12631.9|12619|12618.1|2314
1712566800000|2024-04-08 09:00:00|12622.4|12621.5|12626.9|12626|12629|12628.1|12616.1|12615.2|1619
1712570400000|2024-04-08 10:00:00|12626.8|12625.9|12634|12633.1|12636.8|12635.9|12624.2|12622.7|1344
1712574000000|2024-04-08 11:00:00|12634.1|12633.2|12620|12618.5|12634.2|12633.3|12619|12617.5|1580
1712577600000|2024-04-08 12:00:00|12619.9|12618.4|12626.9|12626|12629.1|12627.9|12614|12613.1|2307
1712581200000|2024-04-08 13:00:00|12627.2|12626.3|12646.5|12645.6|12650.2|12649.3|12627.2|12626.3|3330
1712584800000|2024-04-08 14:00:00|12646.4|12645.5|12647.4|12645.9|12652|12651.1|12636.2|12634.7|3801
1712588400000|2024-04-08 15:00:00|12647.5|12646|12653.7|12652.8|12656.7|12655.8|12643.2|12641.7|2385
1712592000000|2024-04-08 16:00:00|12654.1|12652.6|12649.3|12647.8|12654.1|12652.6|12643.9|12643|1534
1712595600000|2024-04-08 17:00:00|12649.2|12647.7|12660.1|12658.6|12663.6|12662.7|12647.6|12646.7|1432
1712599200000|2024-04-08 18:00:00|12659.8|12658.9|12657.8|12656.9|12664.8|12663.3|12655.8|12654.7|1113
1712602800000|2024-04-08 19:00:00|12657.9|12657|12655.5|12654|12659.9|12659|12654.4|12653.5|1202
1712606400000|2024-04-08 20:00:00|12655.6|12654.1|12657.7|12651.7|12658|12655.7|12653.6|12651.7|586
1712610000000|2024-04-08 21:00:00|12657.6|12646.5|12657|12649.5|12664.3|12652.4|12656.3|12645.3|554
1712613600000|2024-04-08 22:00:00|12657.2|12649.4|12657.3|12655.8|12659.5|12656.5|12656.2|12648.5|396
1712617200000|2024-04-08 23:00:00|12657.2|12655.7|12658|12657.1|12660.2|12659.2|12657|12655.5|455
1712620800000|2024-04-09 00:00:00|12658.1|12657.2|12654.5|12653.6|12659.8|12658.7|12653.6|12652.7|885
1712624400000|2024-04-09 01:00:00|12654.8|12653.3|12655.3|12653.8|12659.7|12658.8|12653.1|12651.7|1258
1712628000000|2024-04-09 02:00:00|12655.4|12653.9|12656.5|12655|12662.4|12660.9|12653.8|12652.6|950
1712631600000|2024-04-09 03:00:00|12656.6|12655.1|12655.1|12654.2|12657.8|12656.9|12653.1|12652|709
1712635200000|2024-04-09 04:00:00|12655.2|12654.3|12657.3|12655.8|12658.8|12657.9|12654.3|12653.4|605
1712638800000|2024-04-09 05:00:00|12657.4|12655.9|12657.7|12656.8|12660.7|12659.2|12656.1|12655.2|701
1712642400000|2024-04-09 06:00:00|12657.8|12656.9|12654.9|12654|12665.2|12663.7|12653.1|12652.2|1397
1712646000000|2024-04-09 07:00:00|12654.7|12653.8|12654.2|12653.3|12657.5|12656.6|12649.3|12648.3|1831
1712649600000|2024-04-09 08:00:00|12655.1|12653.6|12661.3|12659.8|12663.2|12662.3|12650.3|12648.8|1618
1712653200000|2024-04-09 09:00:00|12661.2|12659.7|12680.4|12679.5|12681.9|12680.8|12657.6|12656.3|1961
1712656800000|2024-04-09 10:00:00|12680.6|12679.7|12686.2|12685.3|12691.2|12690.3|12680.5|12679.1|1590
1712660400000|2024-04-09 11:00:00|12686.3|12685.4|12681|12679.5|12689.9|12689|12676.4|12675.3|1428
1712664000000|2024-04-09 12:00:00|12680.9|12679.4|12697.6|12696.1|12704|12703.1|12678.9|12677.4|2663
1712667600000|2024-04-09 13:00:00|12697.5|12696|12698.1|12696.6|12710.1|12708.7|12693.2|12692.3|3245
1712671200000|2024-04-09 14:00:00|12697.8|12696.9|12675.2|12674.3|12703.6|12702.6|12673.8|12672.9|4160
1712674800000|2024-04-09 15:00:00|12675.1|12674.2|12672.7|12671.8|12679.2|12678.3|12667.6|12666.1|3164
1712678400000|2024-04-09 16:00:00|12672.3|12671.4|12670.1|12669.2|12675|12673.8|12669.3|12668.4|1529
1712682000000|2024-04-09 17:00:00|12670.2|12669.3|12667.2|12666.3|12671.5|12670|12664.5|12663.3|1311
1712685600000|2024-04-09 18:00:00|12667.1|12666.2|12670.8|12669.9|12672.3|12671|12664.6|12663.1|1012
1712689200000|2024-04-09 19:00:00|12670.6|12669.7|12675.7|12674.8|12675.8|12674.9|12663.7|12662.7|1448
1712692800000|2024-04-09 20:00:00|12675.8|12674.9|12680.8|12674.8|12681|12679.5|12675.3|12673.3|562
1712696400000|2024-04-09 21:00:00|12681.4|12674.7|12679.4|12674|12688.4|12676.5|12676.4|12664.5|785
1712700000000|2024-04-09 22:00:00|12679.5|12673.9|12676.9|12675.4|12680.2|12676.6|12676.7|12673.7|317
1712703600000|2024-04-09 23:00:00|12677|12675.5|12677.8|12676.3|12678.4|12677.2|12676|12674.5|295
1712707200000|2024-04-10 00:00:00|12677.9|12676.4|12675.9|12674.4|12678.6|12677.2|12674.4|12672.9|869
1712710800000|2024-04-10 01:00:00|12675.5|12674.6|12675.8|12674.3|12678.9|12677.4|12669.6|12668.4|1196
1712714400000|2024-04-10 02:00:00|12675.6|12674.1|12677.6|12676.7|12679.6|12678.1|12672.3|12671.4|1136
1712718000000|2024-04-10 03:00:00|12677.5|12676.6|12676.7|12675.8|12678.9|12678|12675.7|12674.3|675
1712721600000|2024-04-10 04:00:00|12676.6|12675.7|12678.3|12676.8|12678.3|12676.8|12674.9|12673.4|586
1712725200000|2024-04-10 05:00:00|12677.9|12677|12675.6|12674.1|12680.7|12679.8|12674.6|12673.7|840
1712728800000|2024-04-10 06:00:00|12675.5|12674|12682.5|12681.6|12683.8|12682.8|12673.6|12672.7|1361
1712732400000|2024-04-10 07:00:00|12682.4|12681.5|12689|12688.1|12690|12688.6|12676.8|12675.8|1536
1712736000000|2024-04-10 08:00:00|12689.1|12688.2|12695.2|12693.7|12695.3|12694.1|12684.1|12683.2|1438
1712739600000|2024-04-10 09:00:00|12695.3|12693.8|12696.9|12696|12698.1|12697.2|12689.2|12687.7|1382
1712743200000|2024-04-10 10:00:00|12696.8|12695.9|12699.8|12698.9|12705.3|12704.2|12695.8|12694.3|1174
1712746800000|2024-04-10 11:00:00|12699.7|12698.8|12694.6|12693.7|12701.3|12700.4|12693.4|12692.2|1279
1712750400000|2024-04-10 12:00:00|12694.7|12693.8|12612.2|12611.3|12709.4|12707.1|12595.9|12594.4|9520
1712754000000|2024-04-10 13:00:00|12612.1|12611.2|12565.9|12564.4|12612.9|12612|12564.1|12563.2|9819
1712757600000|2024-04-10 14:00:00|12566|12564.5|12566.6|12565.1|12582.9|12581.8|12560.1|12559|6917
1712761200000|2024-04-10 15:00:00|12566.7|12565.2|12542.6|12541.7|12567.1|12566.1|12534.7|12533.8|3983
1712764800000|2024-04-10 16:00:00|12542.7|12541.8|12534.8|12533.3|12544.5|12543|12520.9|12519.6|2632
1712768400000|2024-04-10 17:00:00|12534.7|12533.8|12550.3|12547.4|12554.9|12553.4|12522.5|12521.6|5253
1712772000000|2024-04-10 18:00:00|12550.2|12546.2|12527.6|12526.7|12553.2|12552.2|12526.4|12525.5|3810
1712775600000|2024-04-10 19:00:00|12527.5|12526.6|12542.2|12540.7|12543.9|12542.8|12526.7|12525.8|2383
1712779200000|2024-04-10 20:00:00|12542.1|12540.6|12543|12537.1|12543.5|12542|12539.2|12536.8|742
1712782800000|2024-04-10 21:00:00|12543.6|12531.7|12540.2|12533.8|12545.8|12535.9|12540.1|12529.9|1012
1712786400000|2024-04-10 22:00:00|12540.3|12533.4|12539.3|12537.8|12541.9|12538.5|12535.3|12532.3|532
1712790000000|2024-04-10 23:00:00|12539.2|12537.7|12536.9|12536|12540.8|12539.9|12535.2|12534.3|647
1712793600000|2024-04-11 00:00:00|12537|12536.1|12537.9|12537|12542.2|12541.3|12532.7|12531.5|1705
1712797200000|2024-04-11 01:00:00|12538|12537.1|12543.8|12542.9|12545.5|12544|12536.7|12535.7|1920
1712800800000|2024-04-11 02:00:00|12543.9|12543|12545.5|12544.6|12546.9|12546|12542.8|12541.9|1076
1712804400000|2024-04-11 03:00:00|12545.3|12544.4|12545.8|12544.9|12550.1|12549.2|12544.6|12543.1|834
1712808000000|2024-04-11 04:00:00|12546.2|12544.7|12547.8|12546.9|12548.6|12547.7|12544.7|12543.7|765
1712811600000|2024-04-11 05:00:00|12547.9|12547|12543.7|12542.8|12549.7|12548.2|12543.7|12542.6|905
1712815200000|2024-04-11 06:00:00|12543.6|12542.7|12535.4|12534.5|12543.8|12542.7|12533.1|12532.2|2015
1712818800000|2024-04-11 07:00:00|12535.3|12534.4|12561.2|12560.3|12563.2|12561.7|12534.9|12534|3086
1712822400000|2024-04-11 08:00:00|12561.4|12560.5|12551.3|12549.8|12570.5|12569.1|12551.2|12549.7|2509
1712826000000|2024-04-11 09:00:00|12551.2|12549.7|12535.8|12534.9|12553.6|12552.7|12533.4|12532.1|2171
1712829600000|2024-04-11 10:00:00|12535.6|12534.7|12540.8|12539.3|12542|12540.5|12530.7|12529.8|1948
1712833200000|2024-04-11 11:00:00|12540.6|12539.1|12539.3|12538.4|12542.4|12541.4|12535.8|12534.6|1812
1712836800000|2024-04-11 12:00:00|12539.4|12538.5|12567.6|12566.7|12572.9|12572|12534.4|12524|9217
1712840400000|2024-04-11 13:00:00|12568.2|12567.3|12550.7|12549.8|12579.1|12578.2|12550.1|12548.6|7132
1712844000000|2024-04-11 14:00:00|12550.6|12549.7|12519.7|12518.8|12550.6|12549.7|12513.8|12512.9|5505
1712847600000|2024-04-11 15:00:00|12519.8|12518.9|12535.1|12533.6|12535.9|12534.7|12511.4|12510.2|3367
1712851200000|2024-04-11 16:00:00|12535.3|12533.8|12537.5|12536.6|12542.5|12541.5|12529.8|12528.9|2404
1712854800000|2024-04-11 17:00:00|12537.4|12536.5|12554.4|12553.5|12556.4|12555.1|12534.1|12532.6|2488
1712858400000|2024-04-11 18:00:00|12554.5|12553.6|12553.5|12552.6|12564.7|12563.6|12552|12551.1|1758
1712862000000|2024-04-11 19:00:00|12553.4|12552.5|12560.6|12559.1|12562.2|12561.3|12553.2|12552.3|1291
1712865600000|2024-04-11 20:00:00|12560.5|12559|12556.2|12550.2|12560.5|12559|12552.9|12549.6|723
1712869200000|2024-04-11 21:00:00|12556.4|12549.4|12557.6|12552.7|12563.2|12552.8|12556.4|12547|453
1712872800000|2024-04-11 22:00:00|12557.7|12552.5|12556|12554.5|12557.9|12556.4|12555|12551.2|425
1712876400000|2024-04-11 23:00:00|12556.2|12554.7|12555.1|12554.2|12556.3|12555.2|12553.6|12552.5|440
1712880000000|2024-04-12 00:00:00|12555|12554.1|12555.9|12555|12556.7|12555.4|12550.2|12549.2|1068
1712883600000|2024-04-12 01:00:00|12556.2|12555.3|12557.8|12556.3|12559.3|12558.4|12553.6|12552.2|1330
1712887200000|2024-04-12 02:00:00|12557.7|12556.2|12557.6|12556.7|12558.3|12557.3|12554.9|12554|1041
1712890800000|2024-04-12 03:00:00|12557.5|12556.6|12545.5|12544.6|12557.7|12556.8|12544.8|12543.3|930
1712894400000|2024-04-12 04:00:00|12545.8|12544.3|12538.3|12537.4|12546.6|12545.1|12537.5|12536.6|583
1712898000000|2024-04-12 05:00:00|12538.4|12537.5|12545.7|12534.7|12548.6|12544|12538.3|12534.7|791
1712901600000|2024-04-12 06:00:00|12545.6|12534.6|12516.7|12515.2|12546.5|12540.5|12513.5|12512|2784
1712905200000|2024-04-12 07:00:00|12516.8|12515.3|12519.9|12519|12521.9|12520.4|12506.3|12505|3291
1712908800000|2024-04-12 08:00:00|12519.8|12518.9|12508.7|12507.2|12522.9|12521.9|12508|12506.5|1907
1712912400000|2024-04-12 09:00:00|12508.4|12507.5|12498.7|12497.2|12512.2|12511.3|12489.5|12488.2|2336
1712916000000|2024-04-12 10:00:00|12498.8|12497.3|12470.6|12469.7|12499.1|12497.6|12469.2|12468|2455
1712919600000|2024-04-12 11:00:00|12470.5|12469.6|12471.5|12470.6|12478.4|12476.9|12463.4|12462.5|2373
1712923200000|2024-04-12 12:00:00|12471.7|12470.8|12455|12454.1|12475.9|12475|12452|12450.5|4479
1712926800000|2024-04-12 13:00:00|12455.1|12454.2|12456|12451.5|12467|12465.5|12448.2|12446.9|5972
1712930400000|2024-04-12 14:00:00|12456.8|12450.4|12435.9|12434.4|12456.8|12455|12427.2|12426.3|6496
1712934000000|2024-04-12 15:00:00|12435.8|12434.3|12456.4|12455.5|12459.1|12458.2|12434.2|12432.7|4599
1712937600000|2024-04-12 16:00:00|12456.7|12455.2|12449.5|12448.6|12456.7|12455.8|12444.8|12443.9|3181
1712941200000|2024-04-12 17:00:00|12449.6|12448.7|12456.6|12455.7|12460.6|12459.1|12447|12446.1|3188
1712944800000|2024-04-12 18:00:00|12456.5|12455.6|12445|12444.1|12462.9|12461.6|12444.8|12443.9|2573
1712948400000|2024-04-12 19:00:00|12444.9|12444|12446.9|12446|12450.6|12449.7|12443.4|12442|2074
1712952000000|2024-04-12 20:00:00|12447.1|12445.6|12450.8|12448.4|12453.3|12451.8|12446.9|12445.4|1470
1713124800000|2024-04-14 20:00:00|12456.6|12435.6|12449.2|12437.3|12460|12444|12448|12432|72
1713128400000|2024-04-14 21:00:00|12455|12443.1|12453.2|12441.3|12457.9|12447.3|12447.7|12435.8|703
1713132000000|2024-04-14 22:00:00|12452.6|12440.7|12460.6|12459.1|12464|12462.8|12451.2|12439.3|2145
1713135600000|2024-04-14 23:00:00|12460.9|12459.4|12460.4|12458.9|12462.8|12461.3|12453.3|12451.8|1084
1713139200000|2024-04-15 00:00:00|12460.5|12459|12452.8|12451.9|12462.3|12460.8|12451.2|12449.8|1881
1713142800000|2024-04-15 01:00:00|12452.9|12452|12458.8|12457.3|12459.4|12458.1|12441.6|12440.1|2717
1713146400000|2024-04-15 02:00:00|12458.7|12457.2|12460.6|12459.7|12465.6|12464.1|12457.5|12456.6|1691
1713150000000|2024-04-15 03:00:00|12460.9|12459.4|12461.2|12460.3|12464.9|12463.8|12456.7|12455.2|1278
1713153600000|2024-04-15 04:00:00|12461.3|12460.4|12461.4|12459.9|12462.3|12461.4|12455.5|12454.4|1037
1713157200000|2024-04-15 05:00:00|12461.5|12460|12467|12466.1|12469.2|12468.3|12458.9|12457.4|1316
1713160800000|2024-04-15 06:00:00|12467.2|12465.7|12473.4|12471.9|12478|12477.1|12461.7|12460.2|3096
1713164400000|2024-04-15 07:00:00|12473.3|12471.8|12476|12475.1|12476.1|12475.1|12462.1|12461.1|3223
1713168000000|2024-04-15 08:00:00|12476.4|12475.5|12482.2|12481.3|12487.9|12487|12476.4|12475.5|2904
1713171600000|2024-04-15 09:00:00|12481.7|12480.8|12485.8|12484.9|12493.9|12493|12481.6|12480.7|2632
1713175200000|2024-04-15 10:00:00|12485.9|12485|12492.9|12492|12496.8|12495.9|12483.3|12481.8|1982
1713178800000|2024-04-15 11:00:00|12492.8|12491.9|12479.1|12477.6|12499.1|12498.2|12475.8|12474.3|2074
1713182400000|2024-04-15 12:00:00|12479|12477.5|12480.1|12478.6|12483.6|12481|12451.6|12450.7|5568
1713186000000|2024-04-15 13:00:00|12480.2|12478.7|12470.6|12469.1|12497.1|12495.9|12467.5|12466.3|5342
1713189600000|2024-04-15 14:00:00|12470.5|12469.6|12451.2|12450.3|12471.7|12470.2|12445.7|12444.2|6008
1713193200000|2024-04-15 15:00:00|12451.1|12450.2|12464.4|12463.5|12467.7|12466.6|12446.7|12445.8|3498
1713196800000|2024-04-15 16:00:00|12464.5|12463.6|12458.2|12456.7|12469|12468.1|12456.4|12455.3|2576
1713200400000|2024-04-15 17:00:00|12458.1|12456.6|12447|12446.1|12462.8|12461.9|12439|12438.1|3157
1713204000000|2024-04-15 18:00:00|12446.9|12446|12443.6|12442.7|12449|12447.5|12441|12439.7|2562
1713207600000|2024-04-15 19:00:00|12443.3|12442.4|12449.1|12447.6|12449.6|12448.2|12436.4|12435.2|2240
1713211200000|2024-04-15 20:00:00|12448.6|12447.1|12449|12443.1|12449.6|12448|12443.9|12442.4|608
1713214800000|2024-04-15 21:00:00|12449.2|12441.6|12454.2|12442.3|12456.3|12444.4|12448.2|12436.3|489
1713218400000|2024-04-15 22:00:00|12454.4|12442.5|12449|12447.5|12456.3|12448.7|12447.9|12438.7|783
1713222000000|2024-04-15 23:00:00|12449.1|12447.6|12447.1|12445.6|12450.1|12449.1|12446.7|12445.2|676
1713225600000|2024-04-16 00:00:00|12447|12445.5|12438.4|12436.9|12448.7|12447.8|12438.2|12436.7|1702
1713229200000|2024-04-16 01:00:00|12438.3|12436.8|12434.6|12433.1|12439.8|12438.3|12424.2|12422.7|2562
1713232800000|2024-04-16 02:00:00|12434.8|12433.3|12425.6|12424.1|12436.8|12435.3|12421.2|12419.7|2066
1713236400000|2024-04-16 03:00:00|12425.7|12424.2|12429|12427.5|12429.5|12428.6|12422.5|12421.4|1163
1713240000000|2024-04-16 04:00:00|12429.1|12427.6|12433.7|12432.8|12435|12434.1|12426.4|12425.5|1063
1713243600000|2024-04-16 05:00:00|12433.8|12432.9|12441.3|12430.3|12441.3|12440.2|12432.7|12430.3|1366
1713247200000|2024-04-16 06:00:00|12440.6|12432.3|12431.5|12430.6|12450.6|12445.8|12409.3|12407.8|3862
1713250800000|2024-04-16 07:00:00|12431.6|12430.7|12438.6|12437.7|12445.9|12444.7|12431.6|12430.7|3312
1713254400000|2024-04-16 08:00:00|12438.7|12437.8|12437.2|12436.3|12449.2|12448.3|12435.4|12434.5|2475
1713258000000|2024-04-16 09:00:00|12437.1|12436.2|12452.3|12451.4|12456.4|12454.9|12437.1|12435.9|2555
1713261600000|2024-04-16 10:00:00|12452.4|12451.5|12446.9|12446|12456.2|12455.3|12442.5|12441.6|2114
1713265200000|2024-04-16 11:00:00|12446.8|12445.9|12458.6|12457.7|12461.1|12459.8|12445|12444.1|1907
1713268800000|2024-04-16 12:00:00|12458.3|12457.4|12461|12460.1|12472.8|12471.3|12449.8|12448.9|3600
1713272400000|2024-04-16 13:00:00|12460.4|12459.5|12451.4|12450.5|12468.4|12466.9|12450.6|12449.7|6824
1713276000000|2024-04-16 14:00:00|12451.3|12450.4|12442.6|12441.7|12463.9|12462.6|12438.1|12437.2|5907
1713279600000|2024-04-16 15:00:00|12443|12442.1|12435.6|12434.7|12447.9|12447|12429.9|12429|4103
1713283200000|2024-04-16 16:00:00|12435.5|12434.6|12436.2|12434.7|12438.9|12438|12427.8|12426.9|2709
1713286800000|2024-04-16 17:00:00|12436.3|12434.8|12429.4|12427.9|12437.1|12435.6|12406.3|12404.8|6026
1713290400000|2024-04-16 18:00:00|12429.5|12428|12439.7|12438.8|12451.5|12450.6|12426.4|12424.9|6135
1713294000000|2024-04-16 19:00:00|12439.8|12438.9|12432|12431.1|12442.2|12441.2|12427.2|12425.7|2730
1713297600000|2024-04-16 20:00:00|12432.3|12430.8|12428.3|12424.7|12433.7|12432.8|12424.4|12423.2|766
1713301200000|2024-04-16 21:00:00|12429.3|12423.1|12431.7|12424.7|12438.6|12426.7|12429.3|12419.1|939
1713304800000|2024-04-16 22:00:00|12431.8|12424.8|12430.3|12428.8|12432.1|12430.4|12424.1|12422.6|943
1713308400000|2024-04-16 23:00:00|12430.5|12429|12431|12430.1|12433.5|12432.1|12427.5|12426|647
1713312000000|2024-04-17 00:00:00|12431.2|12429.7|12430|12428.5|12433.3|12431.8|12425.6|12424.4|1618
1713315600000|2024-04-17 01:00:00|12429.9|12428.4|12432.2|12431.3|12436|12434.5|12425.7|12424.5|2254
1713319200000|2024-04-17 02:00:00|12432.1|12431.2|12438.3|12436.8|12440.3|12439.4|12430.7|12429.8|1580
1713322800000|2024-04-17 03:00:00|12437.8|12436.3|12430.7|12429.8|12438.7|12437.8|12430.4|12429.3|980
1713326400000|2024-04-17 04:00:00|12430.8|12429.9|12429.9|12429|12433.9|12433|12428.4|12427.2|754
1713330000000|2024-04-17 05:00:00|12429.8|12428.9|12426.7|12419.4|12429.8|12428.9|12417.6|12416.7|1401
1713333600000|2024-04-17 06:00:00|12427.7|12420.2|12474.2|12473.3|12479.4|12478.5|12426.5|12420.1|4314
1713337200000|2024-04-17 07:00:00|12474.1|12473.2|12455.5|12454.6|12474.1|12473.2|12451|12450.1|3161
1713340800000|2024-04-17 08:00:00|12455.6|12454.7|12471.8|12470.9|12482.6|12481.1|12454.4|12453.5|2821
1713344400000|2024-04-17 09:00:00|12472.1|12470.6|12467.3|12465.8|12477.2|12476.3|12465.2|12463.7|2506
1713348000000|2024-04-17 10:00:00|12467.2|12465.7|12454.9|12453.4|12473|12471.5|12454.6|12453.1|1694
1713351600000|2024-04-17 11:00:00|12454.7|12453.8|12457.6|12456.7|12465.8|12464.9|12454.4|12453.5|1854
1713355200000|2024-04-17 12:00:00|12457.7|12456.8|12451.1|12450.2|12463.3|12462.4|12446.6|12445.7|3452
1713358800000|2024-04-17 13:00:00|12451|12450.1|12461.7|12460.2|12470.4|12468.9|12450.7|12449.3|4293
1713362400000|2024-04-17 14:00:00|12461.5|12460|12450.5|12449.6|12464|12463.1|12447.8|12446.9|4393
1713366000000|2024-04-17 15:00:00|12450.6|12449.7|12442.5|12441|12462.9|12461.5|12440.3|12438.8|4018
1713369600000|2024-04-17 16:00:00|12442.4|12440.9|12429.4|12428.5|12444.7|12443.2|12424.8|12423.9|4748
1713373200000|2024-04-17 17:00:00|12429.7|12428.2|12446.3|12444.8|12448.1|12446.6|12427.4|12426.5|3801
1713376800000|2024-04-17 18:00:00|12446.4|12444.9|12452.4|12451.5|12465.7|12464.8|12445.4|12443.9|3355
1713380400000|2024-04-17 19:00:00|12452.3|12451.4|12453.5|12452|12455.5|12454|12446.3|12445.2|3347
1713384000000|2024-04-17 20:00:00|12453.2|12451.7|12455.8|12451.7|12457|12454.8|12452.7|12451.2|852
1713387600000|2024-04-17 21:00:00|12458.8|12446.9|12459.5|12451.7|12466.6|12454.7|12458|12446.5|443
1713391200000|2024-04-17 22:00:00|12459.6|12451.6|12456.6|12455.1|12460.5|12455.8|12455.4|12450.3|940
1713394800000|2024-04-17 23:00:00|12456.9|12455.4|12453.7|12452.2|12459.1|12457.6|12453.2|12451.7|633
1713398400000|2024-04-18 00:00:00|12454.2|12452.7|12453.6|12452.7|12454.4|12453.5|12448.2|12446.8|1049
1713402000000|2024-04-18 01:00:00|12453.5|12452.6|12456.8|12455.3|12460.1|12458.6|12450|12449.1|1810
1713405600000|2024-04-18 02:00:00|12456.9|12455.4|12467.6|12466.7|12470.7|12469.2|12456.3|12455.1|1673
1713409200000|2024-04-18 03:00:00|12468|12467.1|12470.4|12468.9|12470.7|12469.3|12464.2|12462.9|756
1713412800000|2024-04-18 04:00:00|12470.3|12468.8|12471|12470.1|12472|12471|12468.1|12467.2|632
1713416400000|2024-04-18 05:00:00|12471.1|12470.2|12472.5|12471.6|12475|12474.1|12467.3|12466|947
1713420000000|2024-04-18 06:00:00|12472.6|12471.7|12472.3|12471.4|12485.3|12483.8|12470.8|12469.3|2046
1713423600000|2024-04-18 07:00:00|12471.9|12471|12473.3|12471.8|12479.2|12478.3|12463|12461.9|2824
1713427200000|2024-04-18 08:00:00|12473.4|12471.9|12474.6|12473.7|12480.6|12479.5|12468.3|12467.4|2310
1713430800000|2024-04-18 09:00:00|12474.8|12473.9|12473.1|12471.6|12476|12475.1|12467.3|12466.4|1795
1713434400000|2024-04-18 10:00:00|12473|12471.5|12478.3|12477.4|12481|12479.5|12467.8|12466.9|1689
1713438000000|2024-04-18 11:00:00|12478|12477.1|12472.4|12471.5|12482.6|12481.7|12466.2|12465.3|1921
1713441600000|2024-04-18 12:00:00|12472.6|12471.7|12459.3|12458.4|12474.9|12474|12448.1|12446.6|4690
1713445200000|2024-04-18 13:00:00|12459.4|12458.5|12450.5|12447.5|12469|12468.1|12437|12436.1|5809
1713448800000|2024-04-18 14:00:00|12450.6|12447.2|12443.8|12442.9|12458.3|12456.8|12443.7|12442.2|4601
1713452400000|2024-04-18 15:00:00|12443.9|12443|12463.4|12462.5|12467.4|12466.5|12443.8|12442.8|3119
1713456000000|2024-04-18 16:00:00|12463.8|12462.3|12449.5|12448|12466.5|12465.6|12448.3|12446.8|2365
1713459600000|2024-04-18 17:00:00|12449.4|12447.9|12442.9|12442|12450.7|12449.7|12434.5|12433|2692
1713463200000|2024-04-18 18:00:00|12442.8|12441.9|12436.8|12435.9|12443|12442.1|12434.4|12433.5|2350
1713466800000|2024-04-18 19:00:00|12436.7|12435.8|12438|12437.1|12443.7|12442.5|12436.5|12435.6|1967
1713470400000|2024-04-18 20:00:00|12437.9|12437|12438.5|12433.7|12439.4|12438.5|12435.8|12433.7|648
1713474000000|2024-04-18 21:00:00|12438.9|12434|12442.8|12435.8|12446.3|12436.6|12438.9|12431.4|633
1713477600000|2024-04-18 22:00:00|12442.6|12435.5|12434.1|12432.6|12442.7|12437|12433.9|12432.4|399
1713481200000|2024-04-18 23:00:00|12434|12432.5|12435.6|12434.1|12438.4|12436.9|12432.5|12431.3|590
1713484800000|2024-04-19 00:00:00|12435.5|12434|12428.1|12427.2|12437.1|12435.9|12426.9|12425.7|1948
1713488400000|2024-04-19 01:00:00|12428|12427.1|12402.2|12400.7|12430.6|12429.3|12398.8|12397.3|7505
1713492000000|2024-04-19 02:00:00|12402.3|12400.8|12396.7|12395.2|12403.4|12401.9|12389.9|12388.4|8539
1713495600000|2024-04-19 03:00:00|12396.8|12395.3|12417.9|12417|12422.9|12421.4|12394.1|12392.6|5416
1713499200000|2024-04-19 04:00:00|12419|12417.5|12420.4|12418.9|12427.2|12425.7|12418.2|12416.7|1863
1713502800000|2024-04-19 05:00:00|12420.3|12418.8|12418.8|12408.3|12424.9|12423.6|12411.3|12408.3|1656
1713506400000|2024-04-19 06:00:00|12419.8|12408.8|12431.7|12430.2|12434.5|12433.6|12404.3|12402.8|4853
1713510000000|2024-04-19 07:00:00|12431.8|12430.3|12449.8|12448.9|12452.5|12451.1|12431.8|12430.3|4422
1713513600000|2024-04-19 08:00:00|12449.9|12449|12440.8|12439.9|12449.9|12449|12434.9|12434|3025
1713517200000|2024-04-19 09:00:00|12440.6|12439.7|12453.1|12452.2|12456.8|12455.4|12440|12439.1|2581
1713520800000|2024-04-19 10:00:00|12453.2|12452.3|12436.4|12435.5|12453.2|12452.3|12435.8|12434.3|2368
1713524400000|2024-04-19 11:00:00|12436.2|12435.3|12440.4|12439.5|12441.9|12441|12430.1|12429.2|2580
1713528000000|2024-04-19 12:00:00|12440.5|12439.6|12449.2|12448.3|12464.5|12463.3|12438.4|12437.1|3593
1713531600000|2024-04-19 13:00:00|12449.1|12448.2|12457.9|12457|12468.8|12467.9|12443.5|12442.6|4435
1713535200000|2024-04-19 14:00:00|12457.5|12456.6|12435|12433.5|12468.2|12467.3|12432.6|12431.7|5740
1713538800000|2024-04-19 15:00:00|12434.8|12433.3|12397.3|12396.4|12438.6|12437.7|12397|12395.7|3295
1713542400000|2024-04-19 16:00:00|12397.4|12396.5|12390.6|12389.7|12402.1|12401.2|12373.4|12372|3311
1713546000000|2024-04-19 17:00:00|12390.8|12389.3|12375.9|12375|12394.3|12392.8|12373.5|12372.6|2569
1713549600000|2024-04-19 18:00:00|12375.7|12374.8|12369.5|12368.6|12381.1|12380|12367.4|12366.5|2792
1713553200000|2024-04-19 19:00:00|12369.4|12368.5|12372.8|12371.3|12376.1|12375.2|12367.6|12366.4|2419
1713556800000|2024-04-19 20:00:00|12372.9|12371.4|12372.1|12369.7|12374.2|12372.7|12369.1|12367.6|1256
1713729600000|2024-04-21 20:00:00|12380.1|12364.1|12383|12371.1|12389.9|12373.7|12380.1|12364.1|51
1713733200000|2024-04-21 21:00:00|12384.5|12372.6|12378|12366.1|12391|12379.1|12374.2|12364.6|980
1713736800000|2024-04-21 22:00:00|12378.8|12366.9|12372.9|12371.4|12380.5|12375.9|12368.7|12363.8|1073
1713740400000|2024-04-21 23:00:00|12373.1|12371.6|12376.2|12374.7|12379.1|12378.1|12372.7|12371.2|780
1713744000000|2024-04-22 00:00:00|12376.9|12375.4|12373.3|12371.8|12385.7|12384.4|12373.2|12371.7|1882
1713747600000|2024-04-22 01:00:00|12373.2|12371.7|12389.2|12387.7|12390.7|12389.2|12373.1|12371.7|2396
1713751200000|2024-04-22 02:00:00|12389.1|12387.6|12384.4|12383.5|12393.1|12391.6|12384|12382.8|1066
1713754800000|2024-04-22 03:00:00|12384|12383.1|12382.2|12381.3|12385.5|12384|12378.5|12377.6|708
1713758400000|2024-04-22 04:00:00|12381.9|12381|12386.5|12385.6|12391.1|12389.7|12381.7|12380.8|715
1713762000000|2024-04-22 05:00:00|12386.8|12385.9|12383.9|12383|12387.3|12386.1|12380.9|12380|923
1713765600000|2024-04-22 06:00:00|12383.8|12382.9|12379.4|12378.5|12388|12387.1|12375.5|12374.6|2342
1713769200000|2024-04-22 07:00:00|12379.1|12378.2|12368.8|12367.9|12385.8|12384.7|12351.5|12350.6|2942
1713772800000|2024-04-22 08:00:00|12368.7|12367.8|12366.4|12365.5|12373|12372.1|12358.5|12357.6|2356
1713776400000|2024-04-22 09:00:00|12366.3|12365.4|12345.8|12344.9|12367.8|12366.9|12343.3|12342.4|2199
1713780000000|2024-04-22 10:00:00|12345.9|12345|12325.2|12324.3|12346.2|12345.3|12324.1|12323.2|2467
1713783600000|2024-04-22 11:00:00|12325.1|12324.2|12315.5|12314.6|12327.7|12326.8|12309.5|12308.4|2561
1713787200000|2024-04-22 12:00:00|12315.4|12314.5|12311.9|12311|12328.2|12326.9|12311.4|12310.1|2857
1713790800000|2024-04-22 13:00:00|12311.6|12310.7|12310.7|12309.8|12318.1|12317.2|12300.2|12298.9|3401
1713794400000|2024-04-22 14:00:00|12310.6|12309.7|12332.1|12330.6|12335.2|12334.3|12309.8|12308.9|3129
1713798000000|2024-04-22 15:00:00|12332|12330.5|12339.4|12338.5|12340.9|12340|12326.2|12324.9|2206
1713801600000|2024-04-22 16:00:00|12339.5|12338.6|12347.5|12346.6|12347.6|12346.7|12339.5|12338.6|1449
1713805200000|2024-04-22 17:00:00|12347.4|12346.5|12355|12354.1|12356.5|12355.6|12345.7|12344.8|1324
1713808800000|2024-04-22 18:00:00|12355.1|12354.2|12360.1|12359.2|12362.2|12361.3|12352.9|12352|1225
1713812400000|2024-04-22 19:00:00|12359.9|12359|12353.2|12352.3|12360.2|12359.3|12351|12350.1|1346
1713816000000|2024-04-22 20:00:00|12353.3|12352.4|12351.3|12346.9|12354.9|12353.4|12350|12346.9|763
1713819600000|2024-04-22 21:00:00|12351|12346.6|12355.2|12347.6|12357.9|12348.4|12351|12342.4|361
1713823200000|2024-04-22 22:00:00|12355.7|12348.2|12351.7|12350.2|12355.9|12351.6|12350.4|12347.8|320
1713826800000|2024-04-22 23:00:00|12351.6|12350.1|12350.4|12348.9|12352.6|12351.1|12348.4|12346.9|340
1713830400000|2024-04-23 00:00:00|12350.3|12348.8|12355.4|12353.9|12356.6|12355.1|12350.3|12348.8|914
1713834000000|2024-04-23 01:00:00|12355.3|12353.8|12349.1|12348.2|12359.5|12358|12348.2|12347.1|1695
1713837600000|2024-04-23 02:00:00|12349|12348.1|12355|12354.1|12357.7|12356.5|12348.3|12347.4|1255
1713841200000|2024-04-23 03:00:00|12354.9|12354|12353.3|12352.4|12356.3|12355.4|12349.9|12348.6|901
1713844800000|2024-04-23 04:00:00|12353.4|12352.5|12352|12351.1|12355.4|12354.5|12350.3|12349.4|504
1713848400000|2024-04-23 05:00:00|12351.6|12350.7|12345|12343.5|12351.6|12350.7|12341.7|12340.8|955
1713852000000|2024-04-23 06:00:00|12344.9|12343.4|12344.2|12343.3|12347.3|12346.4|12332.3|12331.4|1913
1713855600000|2024-04-23 07:00:00|12344|12343.1|12365.7|12364.2|12373.6|12371.9|12336.9|12336|4507
1713859200000|2024-04-23 08:00:00|12364.7|12363.2|12370.9|12369.4|12389|12388.1|12355.9|12354.9|3299
1713862800000|2024-04-23 09:00:00|12370.7|12369.2|12361|12359.5|12370.7|12369.5|12353.4|12352.2|2389
1713866400000|2024-04-23 10:00:00|12360.9|12359.4|12351.3|12350.4|12364.6|12363.7|12346.4|12345.2|1521
1713870000000|2024-04-23 11:00:00|12351.2|12350.3|12401.4|12399.9|12402.3|12400.8|12350.2|12348.9|2977
1713873600000|2024-04-23 12:00:00|12402.1|12400.6|12391.9|12391|12407|12406.1|12385.6|12384.2|3272
1713877200000|2024-04-23 13:00:00|12392.3|12390.8|12440|12437.6|12446.9|12446|12381.6|12379.6|4974
1713880800000|2024-04-23 14:00:00|12440.5|12438.4|12433.5|12432.6|12458.8|12457.9|12430.9|12429.4|7562
1713884400000|2024-04-23 15:00:00|12433.4|12432.5|12431.8|12430.9|12444|12442.9|12423.9|12423|3488
1713888000000|2024-04-23 16:00:00|12431.9|12431|12445.2|12444.3|12448.4|12447.2|12429.4|12428.5|2116
1713891600000|2024-04-23 17:00:00|12445.3|12444.4|12454.7|12453.8|12458.3|12456.8|12444.9|12444|1958
1713895200000|2024-04-23 18:00:00|12454.8|12453.9|12451.5|12450.6|12459|12458.1|12449.8|12448.3|1091
1713898800000|2024-04-23 19:00:00|12451.6|12450.7|12450.1|12449.2|12453.4|12451.9|12448|12447.1|1137
1713902400000|2024-04-23 20:00:00|12450|12449.1|12451.9|12446.8|12452.8|12450|12447.1|12445.8|695
1713906000000|2024-04-23 21:00:00|12452|12446.9|12453.7|12441.8|12460|12448.1|12452|12440.8|460
1713909600000|2024-04-23 22:00:00|12453.2|12441.3|12450.6|12449.1|12457.3|12449.9|12449|12441|558
1713913200000|2024-04-23 23:00:00|12451|12449.5|12455|12453.5|12455|12454.1|12448.5|12447.6|586
1713916800000|2024-04-24 00:00:00|12455.1|12453.6|12459.3|12457.8|12461.2|12459.7|12449.9|12448.5|1122
1713920400000|2024-04-24 01:00:00|12459.2|12457.7|12462.2|12461.3|12464.6|12463.7|12457.5|12456|1811
1713924000000|2024-04-24 02:00:00|12462.1|12461.2|12459.4|12457.9|12465.3|12464.4|12457.8|12456.3|1158
1713927600000|2024-04-24 03:00:00|12459.5|12458|12456.7|12455.8|12460.1|12459.2|12454.8|12453.7|742
1713931200000|2024-04-24 04:00:00|12456.4|12455.5|12455.3|12454.4|12458.8|12457.7|12453.9|12452.4|491
1713934800000|2024-04-24 05:00:00|12455.4|12454.5|12454|12452.5|12456.9|12455.9|12452.2|12451.3|765
1713938400000|2024-04-24 06:00:00|12454.2|12452.7|12444.6|12443.1|12457.7|12456.7|12443|12441.5|1848
1713942000000|2024-04-24 07:00:00|12444.3|12442.8|12430.6|12429.1|12444.8|12443.9|12428|12427.1|2192
1713945600000|2024-04-24 08:00:00|12430.8|12429.3|12426.6|12425.7|12435.9|12435|12423.1|12422.2|1710
1713949200000|2024-04-24 09:00:00|12426.7|12425.8|12427.7|12426.8|12436.4|12435.5|12426.6|12425.7|1266
1713952800000|2024-04-24 10:00:00|12427.5|12426.6|12439.7|12438.2|12445|12443.5|12426|12424.5|1373
1713956400000|2024-04-24 11:00:00|12439|12438.1|12435.6|12434.7|12441.5|12440.2|12430.3|12429.4|1399
1713960000000|2024-04-24 12:00:00|12435.7|12434.8|12442.7|12441.2|12448.4|12446.9|12428.5|12427.6|4042
1713963600000|2024-04-24 13:00:00|12442.6|12441.1|12442.7|12441.8|12455.9|12454.8|12437.3|12435.8|3906
1713967200000|2024-04-24 14:00:00|12442.6|12441.7|12433|12431.5|12448.4|12447.5|12429.9|12429|3955
1713970800000|2024-04-24 15:00:00|12432.6|12431.7|12432.2|12431.3|12440.6|12439.1|12427.1|12426.2|2795
1713974400000|2024-04-24 16:00:00|12432|12431.1|12447.3|12445.8|12448.3|12446.8|12431|12430.1|1860
1713978000000|2024-04-24 17:00:00|12447.4|12445.9|12456|12454.5|12459.2|12458.3|12447.3|12445.8|1724
1713981600000|2024-04-24 18:00:00|12456.1|12454.6|12453.9|12453|12456.3|12454.9|12446.4|12445.5|1611
1713985200000|2024-04-24 19:00:00|12453.8|12452.9|12463.9|12463|12470.3|12469.4|12453|12452.1|1332
1713988800000|2024-04-24 20:00:00|12464.2|12463.3|12466.1|12461.4|12466.1|12463.5|12459.8|12458.5|827
1713992400000|2024-04-24 21:00:00|12465.8|12461.1|12467.5|12455.6|12469.7|12461.1|12456.1|12444.2|539
1713996000000|2024-04-24 22:00:00|12467.4|12455.7|12460|12458.5|12469.1|12459.6|12458.1|12455.6|559
1713999600000|2024-04-24 23:00:00|12459.9|12458.4|12459.7|12458.8|12461|12460.1|12458.1|12457.2|430
1714003200000|2024-04-25 00:00:00|12459.9|12459|12462.3|12461.4|12465.5|12464.1|12459.8|12458.9|1027
1714006800000|2024-04-25 01:00:00|12462.7|12461.8|12463|12462.1|12467.2|12465.7|12454.8|12453.9|1625
1714010400000|2024-04-25 02:00:00|12462.8|12461.9|12467.4|12465.9|12469.2|12467.7|12460.6|12459.7|1310
1714014000000|2024-04-25 03:00:00|12467.3|12465.8|12463.9|12463|12468.9|12467.4|12460.3|12459.4|987
1714017600000|2024-04-25 04:00:00|12464|12463.1|12468|12466.5|12469.2|12467.7|12463.3|12462.2|737
1714021200000|2024-04-25 05:00:00|12468.2|12466.7|12472.7|12471.2|12475.6|12474.2|12467.2|12465.7|895
1714024800000|2024-04-25 06:00:00|12473|12471.5|12500.8|12499.9|12506.5|12505.4|12471.9|12470.7|2567
1714028400000|2024-04-25 07:00:00|12500.9|12500|12506.5|12505.6|12510.4|12509.4|12489.4|12487.9|2805
1714032000000|2024-04-25 08:00:00|12506.6|12505.7|12521.7|12520.8|12523.7|12522.8|12506.6|12505.7|2099
1714035600000|2024-04-25 09:00:00|12521.6|12520.7|12514.4|12513.5|12522.4|12521.5|12513.6|12512.1|1829
1714039200000|2024-04-25 10:00:00|12514.5|12513|12508.8|12507.3|12521.6|12520.7|12506.8|12505.9|1868
1714042800000|2024-04-25 11:00:00|12508.4|12507.5|12512.6|12511.7|12515.1|12513.9|12505|12503.7|1682
1714046400000|2024-04-25 12:00:00|12512.7|12511.8|12478.7|12477.8|12529.2|12524.4|12467.3|12466.4|7519
1714050000000|2024-04-25 13:00:00|12479.1|12478.2|12474.2|12472.7|12486.9|12486|12457.7|12456.8|7897
1714053600000|2024-04-25 14:00:00|12474.3|12472.8|12490.3|12488.8|12505.5|12504|12457.6|12456.1|6378
1714057200000|2024-04-25 15:00:00|12490.2|12488.7|12493|12491.5|12498.3|12497.1|12480.9|12479.4|3580
1714060800000|2024-04-25 16:00:00|12492.7|12491.8|12515.1|12514.2|12518|12516.5|12488.5|12487|2788
1714064400000|2024-04-25 17:00:00|12515.2|12514.3|12514.1|12513.2|12523.4|12522.4|12512.9|12512|2742
1714068000000|2024-04-25 18:00:00|12514.2|12513.3|12509.8|12508.9|12515.3|12514.4|12504.4|12503.5|2405
1714071600000|2024-04-25 19:00:00|12509.9|12509|12513.8|12512.9|12522.1|12521.2|12509.9|12509|1757
1714075200000|2024-04-25 20:00:00|12513.5|12512.6|12515.9|12512|12516.4|12515|12510.3|12509.4|1117
1714078800000|2024-04-25 21:00:00|12521|12509.8|12520.8|12508.9|12523.3|12511.4|12514.4|12502.5|1139
1714082400000|2024-04-25 22:00:00|12521.4|12509.5|12512.3|12510.8|12522.5|12511.8|12510.9|12504.8|590
1714086000000|2024-04-25 23:00:00|12512.2|12510.7|12508|12506.5|12513.1|12511.6|12507.4|12505.9|495
1714089600000|2024-04-26 00:00:00|12507.9|12506.4|12505.6|12504.1|12507.9|12506.4|12500.6|12499.5|1130
1714093200000|2024-04-26 01:00:00|12505.5|12504|12506.6|12505.1|12509.1|12507.6|12500.8|12499.3|1275
1714096800000|2024-04-26 02:00:00|12506.5|12505|12502|12500.5|12509.4|12507.9|12497|12495.5|1714
1714100400000|2024-04-26 03:00:00|12501.7|12500.2|12500.3|12498.8|12506.4|12504.9|12494.5|12493.6|2602
1714104000000|2024-04-26 04:00:00|12500.4|12498.9|12501.6|12500.1|12502.7|12501.4|12498.1|12497.2|832
1714107600000|2024-04-26 05:00:00|12501.3|12499.8|12506.1|12504.6|12509.8|12508.8|12500|12499.1|959
1714111200000|2024-04-26 06:00:00|12506|12504.5|12511.7|12510.8|12516.5|12515.1|12504.9|12503.8|2320
1714114800000|2024-04-26 07:00:00|12511.8|12510.9|12505.8|12504.9|12514.6|12513.7|12497.5|12496.6|3022
1714118400000|2024-04-26 08:00:00|12505.7|12504.8|12527.7|12526.8|12541.8|12540.3|12503.6|12502.7|4911
1714122000000|2024-04-26 09:00:00|12527.6|12526.7|12517.7|12516.2|12527.6|12526.7|12509.3|12508.4|2519
1714125600000|2024-04-26 10:00:00|12517.9|12516.4|12512.3|12511.4|12522.2|12520.7|12507.9|12507|1993
1714129200000|2024-04-26 11:00:00|12512|12511.1|12511.6|12510.1|12519.6|12518.7|12510.6|12509.4|2509
1714132800000|2024-04-26 12:00:00|12511.7|12510.8|12508.7|12507.8|12544.1|12538.2|12497.3|12496.4|7061
1714136400000|2024-04-26 13:00:00|12509.1|12507.6|12506.6|12500.9|12518.6|12517.6|12500.6|12499.7|5374
1714140000000|2024-04-26 14:00:00|12505.9|12501.2|12462.7|12461.2|12509.3|12507.8|12458.8|12457.9|5174
1714143600000|2024-04-26 15:00:00|12462.6|12461.1|12472.3|12471.4|12473.3|12472.4|12449.6|12448.5|3508
1714147200000|2024-04-26 16:00:00|12472.4|12471.5|12488.2|12486.7|12489.7|12488.3|12470.9|12470|1925
1714150800000|2024-04-26 17:00:00|12487.9|12487|12492.1|12491.2|12493.9|12493|12485.9|12485|1125
1714154400000|2024-04-26 18:00:00|12492.4|12490.9|12502.8|12501.9|12504.1|12503.2|12492|12490.5|1185
1714158000000|2024-04-26 19:00:00|12502.9|12502|12498.2|12497.3|12504.8|12503.3|12491.5|12490|1354
1714161600000|2024-04-26 20:00:00|12498|12497.1|12494.9|12492.5|12501.3|12499.8|12492.8|12491.2|1270
1714334400000|2024-04-28 20:00:00|12497.8|12476.8|12489|12477.1|12510.5|12494.2|12489|12473.5|93
1714338000000|2024-04-28 21:00:00|12489.7|12477.8|12501|12489.1|12501.4|12489.5|12486|12474.1|713
1714341600000|2024-04-28 22:00:00|12500.3|12488.4|12501.6|12500.1|12503.4|12500.7|12497.3|12488.4|696
1714345200000|2024-04-28 23:00:00|12501.7|12500.2|12510.1|12509.2|12510.4|12509.5|12500.2|12498.7|727
1714348800000|2024-04-29 00:00:00|12510.2|12509.3|12515.8|12514.9|12517.4|12516.5|12508|12507.1|1140
1714352400000|2024-04-29 01:00:00|12515.9|12515|12523|12522.1|12524|12523.1|12513|12512|2690
1714356000000|2024-04-29 02:00:00|12523.1|12522.2|12527.1|12526.2|12529.2|12527.7|12521|12520.1|1353
1714359600000|2024-04-29 03:00:00|12527.4|12525.9|12523.3|12521.8|12528|12527.1|12521.9|12520.6|724
1714363200000|2024-04-29 04:00:00|12523.2|12521.7|12543.2|12541.7|12549.3|12547.8|12521.4|12519.9|6553
1714366800000|2024-04-29 05:00:00|12543.1|12541.6|12537|12535.5|12548.5|12547|12535.8|12534.3|4631
1714370400000|2024-04-29 06:00:00|12536.6|12535.1|12523.5|12522|12540.4|12538.9|12523.4|12521.9|4489
1714374000000|2024-04-29 07:00:00|12523.6|12522.1|12531.1|12529.6|12534.3|12532.8|12515.1|12513.6|7511
1714377600000|2024-04-29 08:00:00|12531|12529.5|12519.3|12517.8|12541.1|12539.6|12513|12511.5|5617
1714381200000|2024-04-29 09:00:00|12519.4|12517.9|12532.1|12530.6|12537.2|12535.7|12508.2|12506.7|4305
1714384800000|2024-04-29 10:00:00|12532.2|12530.7|12530.9|12529.4|12536.6|12535.1|12526.9|12525.4|2873
1714388400000|2024-04-29 11:00:00|12530.8|12529.3|12532.6|12531.1|12541.8|12540.3|12528.1|12526.6|3652
1714392000000|2024-04-29 12:00:00|12532.7|12531.2|12530.5|12529|12544.5|12543|12527.6|12526.1|4407
1714395600000|2024-04-29 13:00:00|12530.4|12528.9|12521.3|12519.8|12533.1|12531.6|12515.1|12513.9|5078
1714399200000|2024-04-29 14:00:00|12521.1|12520.2|12548.6|12547.7|12549.8|12548.9|12521.1|12520.2|3594
1714402800000|2024-04-29 15:00:00|12548.5|12547.6|12551.6|12550.7|12555.7|12554.6|12543.7|12542.8|2388
1714406400000|2024-04-29 16:00:00|12551.5|12550.6|12563.8|12562.9|12570.4|12568.9|12551.3|12550.4|2401
1714410000000|2024-04-29 17:00:00|12563.9|12563|12562.9|12561.4|12569.9|12569|12560.1|12558.6|1704
1714413600000|2024-04-29 18:00:00|12563|12561.5|12563.9|12563|12565.2|12564.3|12556.8|12555.7|1491
1714417200000|2024-04-29 19:00:00|12563.7|12562.8|12561.9|12561|12563.8|12562.9|12552.5|12551.6|1869
1714420800000|2024-04-29 20:00:00|12562.1|12561.2|12565.2|12561|12565.2|12564.1|12561.4|12559.6|581
1714424400000|2024-04-29 21:00:00|12564.9|12558.5|12564.3|12559|12568.3|12559.7|12551|12539.1|550
1714428000000|2024-04-29 22:00:00|12564.5|12559.1|12561.2|12559.7|12565.2|12563.6|12560.9|12558.8|458
1714431600000|2024-04-29 23:00:00|12562.1|12560.6|12560.3|12558.8|12564.2|12563.1|12559.6|12558.2|414
1714435200000|2024-04-30 00:00:00|12560.2|12558.7|12555.9|12554.4|12562|12560.5|12553.7|12552.7|1264
1714438800000|2024-04-30 01:00:00|12556|12554.5|12550|12549.1|12559.1|12557.6|12549.2|12548.1|1459
1714442400000|2024-04-30 02:00:00|12549.9|12549|12549.4|12547.9|12550.6|12549.6|12545.7|12544.6|846
1714446000000|2024-04-30 03:00:00|12549.1|12548.2|12546.2|12545.3|12549.9|12549|12542.8|12541.6|888
1714449600000|2024-04-30 04:00:00|12546.3|12545.4|12546.3|12544.8|12547.2|12546.1|12543.1|12541.6|556
1714453200000|2024-04-30 05:00:00|12546|12545.1|12535.7|12534.2|12547.1|12545.6|12531.7|12530.7|1249
1714456800000|2024-04-30 06:00:00|12535.8|12534.3|12533|12532.1|12538.6|12537.7|12524.8|12523.9|2638
1714460400000|2024-04-30 07:00:00|12533.3|12532.4|12542.3|12540.8|12542.5|12541.4|12529.6|12528.7|2268
1714464000000|2024-04-30 08:00:00|12542.5|12541|12540|12539.1|12542.6|12541.1|12527.6|12526.7|1736
1714467600000|2024-04-30 09:00:00|12540.2|12539.3|12544.7|12543.8|12555.4|12554.1|12539.9|12539|2893
1714471200000|2024-04-30 10:00:00|12544.6|12543.7|12542.7|12541.8|12552.6|12551.7|12541.6|12540.7|1751
1714474800000|2024-04-30 11:00:00|12542.5|12541.6|12541.3|12539.8|12549.7|12548.2|12536.8|12535.9|2109
1714478400000|2024-04-30 12:00:00|12541|12540.1|12519.4|12517.9|12546.6|12545.7|12503.4|12501.9|6640
1714482000000|2024-04-30 13:00:00|12519.5|12518|12521.8|12519.2|12538.3|12537.4|12511.2|12509.7|6412
1714485600000|2024-04-30 14:00:00|12521.5|12518.9|12520.5|12519|12541.1|12539.8|12516.2|12515|7309
1714489200000|2024-04-30 15:00:00|12520.6|12519.1|12512.2|12510.7|12530|12528.5|12512.1|12510.6|4737
1714492800000|2024-04-30 16:00:00|12512.1|12510.6|12507.7|12506.8|12515.5|12514.6|12501.7|12500.8|2758
1714496400000|2024-04-30 17:00:00|12507.8|12506.9|12510.2|12509.3|12510.2|12509.3|12498.4|12497.5|1982
1714500000000|2024-04-30 18:00:00|12510.3|12509.4|12503.9|12503|12512.7|12511.6|12499.1|12498.2|1475
1714503600000|2024-04-30 19:00:00|12504.1|12503.2|12496.2|12495.3|12508.1|12507.1|12494.1|12493.1|1969
1714507200000|2024-04-30 20:00:00|12496.1|12495.2|12495.9|12487|12498.7|12497.2|12491|12487|1303
1714510800000|2024-04-30 21:00:00|12496.1|12486.3|12499.3|12492.1|12505|12493.1|12495.1|12483.2|678
1714514400000|2024-04-30 22:00:00|12499.7|12491.5|12492.2|12490.7|12501.8|12492.7|12489.9|12487.7|786
1714518000000|2024-04-30 23:00:00|12492.1|12490.6|12489.6|12488.1|12492.3|12490.8|12488.8|12487.3|765
1714521600000|2024-05-01 00:00:00|12489.8|12488.3|12486.2|12485.3|12492.1|12490.6|12482.1|12480.6|1194
1714525200000|2024-05-01 01:00:00|12486|12485.1|12484.4|12483.5|12489.9|12489|12482.5|12481|824
1714528800000|2024-05-01 02:00:00|12484.3|12483.4|12482.9|12482|12484.6|12483.4|12479.2|12477.7|596
1714532400000|2024-05-01 03:00:00|12482.8|12481.9|12474.3|12472.8|12483.1|12482.1|12472.7|12471.8|636
1714536000000|2024-05-01 04:00:00|12474.2|12472.7|12478.3|12476.8|12479.7|12478.4|12473|12471.8|516
1714539600000|2024-05-01 05:00:00|12477.8|12476.9|12477|12476.1|12481|12480.1|12474.9|12474|670
1714543200000|2024-05-01 06:00:00|12476.8|12475.9|12468.4|12467.5|12479.3|12478.4|12466.9|12466|1543
1714546800000|2024-05-01 07:00:00|12468.2|12467.3|12485.4|12483.9|12486.9|12486|12468.2|12467.3|1669
1714550400000|2024-05-01 08:00:00|12485.7|12484.2|12498.4|12497.5|12498.7|12497.8|12484|12483.1|1784
1714554000000|2024-05-01 09:00:00|12498.6|12497.7|12491.1|12490.2|12498.6|12497.7|12488.4|12487.5|1671
1714557600000|2024-05-01 10:00:00|12491.2|12490.3|12486.8|12485.9|12491.2|12490.3|12483.8|12482.9|941
1714561200000|2024-05-01 11:00:00|12485.9|12485|12485.2|12484.3|12486.9|12486|12476.8|12475.9|1263
1714564800000|2024-05-01 12:00:00|12485.3|12484.4|12488.1|12487.2|12494.4|12493.2|12482.4|12480.2|3453
1714568400000|2024-05-01 13:00:00|12488.2|12487.3|12488.1|12483.5|12495.2|12494.3|12477.7|12476.8|3231
1714572000000|2024-05-01 14:00:00|12490.8|12479.8|12492.8|12491.9|12506|12495.9|12478.2|12477.2|6012
1714575600000|2024-05-01 15:00:00|12492.9|12492|12487.8|12486.9|12493.9|12493|12485.2|12484.3|2747
1714579200000|2024-05-01 16:00:00|12487.9|12487|12481.2|12480.3|12489.2|12487.7|12478.8|12477.9|1866
1714582800000|2024-05-01 17:00:00|12481.5|12480.6|12495.4|12484.4|12495.4|12492.5|12479.3|12478.4|2005
1714586400000|2024-05-01 18:00:00|12495.3|12484.3|12547.5|12546|12551|12549.5|12490.2|12480.6|15747
1714590000000|2024-05-01 19:00:00|12547.4|12545.9|12494.2|12492.7|12549.9|12548.4|12494.2|12492.7|10907
1714593600000|2024-05-01 20:00:00|12494.1|12492.6|12531.6|12524.3|12538.4|12536.8|12490.2|12488.7|6031
1714597200000|2024-05-01 21:00:00|12531.3|12521.7|12527.5|12519.5|12536.9|12525|12522.5|12510.6|916
1714600800000|2024-05-01 22:00:00|12528.4|12519.4|12534.6|12533.1|12539.9|12537.1|12528.3|12517.8|1349
1714604400000|2024-05-01 23:00:00|12534.4|12532.9|12537.2|12535.7|12541.2|12539.7|12531.3|12529.8|1303
1714608000000|2024-05-02 00:00:00|12537.1|12535.6|12527.9|12527|12537.2|12535.7|12527.3|12525.8|2056
1714611600000|2024-05-02 01:00:00|12527.5|12526.6|12531.9|12531|12533.3|12531.8|12521.4|12519.9|1516
1714615200000|2024-05-02 02:00:00|12532.1|12531.2|12538.1|12536.6|12540.3|12538.8|12532.1|12531.2|1612
1714618800000|2024-05-02 03:00:00|12538.2|12536.7|12530.8|12529.9|12538.2|12536.7|12529.9|12528.5|1403
1714622400000|2024-05-02 04:00:00|12530.9|12530|12534.9|12533.4|12537.6|12536.4|12530.9|12530|1285
1714626000000|2024-05-02 05:00:00|12534.8|12533.3|12535.2|12533.7|12538.2|12537.1|12531.3|12529.8|1453
1714629600000|2024-05-02 06:00:00|12535.4|12533.9|12523|12522.1|12544.4|12542.9|12519.4|12518.1|4078
1714633200000|2024-05-02 07:00:00|12523.1|12522.2|12528.9|12528|12545|12544.1|12521.4|12519.9|4270
1714636800000|2024-05-02 08:00:00|12528.3|12527.4|12521.6|12520.1|12533.6|12532.7|12512.3|12511.1|3725
1714640400000|2024-05-02 09:00:00|12521.7|12520.2|12516.3|12515.4|12530.8|12529.6|12508|12507.1|2768
1714644000000|2024-05-02 10:00:00|12516.6|12515.1|12512.5|12511.6|12517.2|12516.3|12510|12509.1|2574
1714647600000|2024-05-02 11:00:00|12512.9|12512|12515.3|12514.4|12516.1|12515.1|12506|12504.5|2780
1714651200000|2024-05-02 12:00:00|12515.4|12514.5|12515.6|12514.7|12533.2|12532.3|12506.2|12505.3|4872
1714654800000|2024-05-02 13:00:00|12515.7|12514.8|12494.8|12493.3|12518.9|12518|12487.2|12485.9|6449
1714658400000|2024-05-02 14:00:00|12494.9|12493.4|12485.5|12484|12494.9|12493.4|12472.4|12471.5|6943
1714662000000|2024-05-02 15:00:00|12485.4|12483.9|12507|12506.1|12508.4|12507.5|12483.9|12482.4|4421
1714665600000|2024-05-02 16:00:00|12507.3|12506.4|12516.8|12515.9|12522.2|12521.3|12502.6|12501.7|3046
1714669200000|2024-05-02 17:00:00|12517|12515.5|12522.8|12521.9|12530|12528.5|12514.8|12513.6|2494
1714672800000|2024-05-02 18:00:00|12522.9|12522|12538.9|12538|12539.7|12538.4|12521|12520.1|2246
1714676400000|2024-05-02 19:00:00|12539|12538.1|12537.3|12535.8|12539.7|12538.3|12532.9|12531.4|2199
1714680000000|2024-05-02 20:00:00|12537.2|12535.7|12536.3|12531.4|12539.7|12538.2|12535|12531.4|1263
1714683600000|2024-05-02 21:00:00|12537.1|12525.2|12537.4|12529|12542.3|12532.1|12527.9|12516|1005
1714687200000|2024-05-02 22:00:00|12538|12528.7|12539.7|12538.2|12541.8|12539.7|12536.8|12528.7|675
1714690800000|2024-05-02 23:00:00|12539.8|12538.3|12539.9|12539|12542.3|12541.4|12537.9|12536.7|853
1714694400000|2024-05-03 00:00:00|12540|12539.1|12544.3|12543.4|12545.9|12545|12531.6|12530.7|1398
1714698000000|2024-05-03 01:00:00|12544.2|12543.3|12556.9|12555.4|12557.3|12556|12542.8|12541.9|1914
1714701600000|2024-05-03 02:00:00|12556.8|12555.3|12551|12550.1|12557.7|12556.2|12549.8|12548.9|1300
1714705200000|2024-05-03 03:00:00|12550.9|12550|12552.9|12552|12553.6|12552.7|12548.3|12547.4|849
1714708800000|2024-05-03 04:00:00|12553|12552.1|12548.2|12547.3|12554.2|12553.3|12548.1|12547|657
1714712400000|2024-05-03 05:00:00|12548.1|12547.2|12550.8|12549.3|12555.7|12554.5|12547.9|12546.7|1067
1714716000000|2024-05-03 06:00:00|12550.7|12549.8|12545.2|12543.7|12551.6|12550.7|12543.6|12542.1|2411
1714719600000|2024-05-03 07:00:00|12545|12543.5|12548.8|12547.3|12551.9|12550.4|12540.2|12538.7|3332
1714723200000|2024-05-03 08:00:00|12548.6|12547.1|12560.3|12558.8|12563.8|12562.3|12546.5|12545.6|2992
1714726800000|2024-05-03 09:00:00|12560.4|12558.9|12560.6|12559.7|12568|12567.1|12554.1|12553.2|2249
1714730400000|2024-05-03 10:00:00|12560.3|12559.4|12559.2|12557.7|12561.1|12560|12552.2|12550.7|2171
1714734000000|2024-05-03 11:00:00|12559.1|12557.6|12555.4|12554.5|12562.9|12561.4|12552.9|12551.8|2540
1714737600000|2024-05-03 12:00:00|12555.5|12554.6|12606.9|12605.4|12635.4|12633.6|12554.4|12553.5|9805
1714741200000|2024-05-03 13:00:00|12606.5|12605|12576.2|12565.5|12611.2|12609.7|12564.8|12563.3|11023
1714744800000|2024-05-03 14:00:00|12576.4|12565.9|12546|12545.1|12609.2|12599.5|12529.9|12529|11704
1714748400000|2024-05-03 15:00:00|12546.1|12545.2|12548|12547.1|12562.5|12561.6|12544.8|12543.3|4910
1714752000000|2024-05-03 16:00:00|12548.1|12547.2|12543.2|12542.3|12550.5|12549.6|12539.4|12538.5|2944
1714755600000|2024-05-03 17:00:00|12543.4|12542.5|12545.6|12544.7|12550.4|12549.1|12540|12539.1|1769
1714759200000|2024-05-03 18:00:00|12545.5|12544.6|12551.9|12551|12552.5|12551.6|12544.6|12543.7|1604
1714762800000|2024-05-03 19:00:00|12551.4|12550.5|12549.7|12548.2|12555.5|12554|12546.9|12546|1836
1714766400000|2024-05-03 20:00:00|12549.6|12548.1|12548|12545.6|12551.6|12550.2|12547.4|12545.3|909
1714939200000|2024-05-05 20:00:00|12559.1|12538.1|12550.8|12538.9|12560.2|12541|12550.2|12533|59
1714942800000|2024-05-05 21:00:00|12550.7|12538.8|12550.7|12538.8|12560.9|12549|12547.4|12535.5|797
1714946400000|2024-05-05 22:00:00|12551.3|12539.4|12549.6|12548.1|12556.3|12549.8|12547.5|12538.6|638
1714950000000|2024-05-05 23:00:00|12549.7|12548.2|12541.2|12540.3|12554.1|12552.6|12541.1|12539.6|1131
1714953600000|2024-05-06 00:00:00|12541.1|12540.2|12551.5|12550|12553.7|12552.2|12539.1|12537.6|1447
1714957200000|2024-05-06 01:00:00|12551.6|12550.1|12553|12552.1|12557.7|12556.2|12547|12546.1|2202
1714960800000|2024-05-06 02:00:00|12553.2|12552.3|12549|12547.5|12555.3|12554.3|12548.3|12547|1339
1714964400000|2024-05-06 03:00:00|12548.7|12547.8|12547.7|12546.8|12550.1|12549|12544.2|12543|1150
1714968000000|2024-05-06 04:00:00|12547.6|12546.7|12544.2|12543.3|12548.2|12547.3|12543.9|12542.7|931
1714971600000|2024-05-06 05:00:00|12544|12543.1|12546.1|12544.6|12547.6|12546.6|12542.7|12541.5|1055
1714975200000|2024-05-06 06:00:00|12546|12544.5|12556.1|12555.2|12559.6|12558.1|12543.5|12542.2|2208
1714978800000|2024-05-06 07:00:00|12556.2|12555.3|12569.1|12567.6|12574.3|12573.4|12556.2|12555.3|2147
1714982400000|2024-05-06 08:00:00|12569|12567.5|12582|12580.5|12582.7|12581.2|12564.8|12563.3|2140
1714986000000|2024-05-06 09:00:00|12582.4|12580.1|12579.9|12578.4|12585|12583.5|12576.9|12575.4|1628
1714989600000|2024-05-06 10:00:00|12580|12578.5|12575.7|12574.8|12584.2|12582.7|12572.9|12571.5|1480
1714993200000|2024-05-06 11:00:00|12575.9|12575|12576.7|12575.8|12580.1|12578.6|12573.8|12572.6|1519
1714996800000|2024-05-06 12:00:00|12576.8|12575.9|12591.9|12590.4|12594.8|12593.9|12575.8|12574.9|2471
1715000400000|2024-05-06 13:00:00|12592|12590.5|12585|12583.5|12592.8|12591.7|12580.9|12579.4|2731
1715004000000|2024-05-06 14:00:00|12585.1|12583.6|12578.6|12577.7|12587.9|12586.4|12577.1|12575.6|2031
1715007600000|2024-05-06 15:00:00|12578.5|12577.6|12573.6|12572.7|12579|12578.1|12568.8|12567.6|1827
1715011200000|2024-05-06 16:00:00|12573.5|12572.6|12564.4|12562.9|12574.6|12573.4|12559|12557.6|1516
1715014800000|2024-05-06 17:00:00|12564.5|12563|12565.6|12564.7|12569.9|12568.9|12564.5|12563|1260
1715018400000|2024-05-06 18:00:00|12565.4|12564.5|12568.6|12567.7|12569.7|12568.8|12564.9|12564|1186
1715022000000|2024-05-06 19:00:00|12568.5|12567.6|12560.8|12559.9|12569.8|12568.9|12558.8|12557.5|1425
1715025600000|2024-05-06 20:00:00|12560.9|12560|12564.9|12559.5|12566.6|12562.5|12559.6|12558.6|608
1715029200000|2024-05-06 21:00:00|12565.2|12559.4|12568.8|12560.1|12575.6|12563.7|12565.2|12554.4|561
1715032800000|2024-05-06 22:00:00|12568.6|12559.6|12562.3|12560.8|12568.9|12562.7|12562|12558.9|425
1715036400000|2024-05-06 23:00:00|12562.2|12560.7|12559.8|12558.9|12562.4|12560.9|12558.1|12556.6|569
1715040000000|2024-05-07 00:00:00|12559.7|12558.8|12569.4|12567.9|12570.1|12568.6|12557.5|12556.6|1542
1715043600000|2024-05-07 01:00:00|12569.3|12567.8|12557.7|12556.8|12571.5|12570|12556.8|12555.7|1755
1715047200000|2024-05-07 02:00:00|12557.8|12556.9|12555.1|12553.6|12559|12558.1|12551.8|12550.7|1320
1715050800000|2024-05-07 03:00:00|12555|12553.5|12557.8|12556.9|12558.8|12557.9|12553.7|12552.8|887
1715054400000|2024-05-07 04:00:00|12558|12556.5|12553.6|12552.7|12558.3|12556.8|12549.6|12548.7|1421
1715058000000|2024-05-07 05:00:00|12553.7|12552.8|12541.4|12539.9|12556.7|12555.8|12540.3|12539|1371
1715061600000|2024-05-07 06:00:00|12540.5|12539.6|12546.7|12545.8|12547.7|12546.8|12536.5|12535.1|2505
1715065200000|2024-05-07 07:00:00|12546.8|12545.9|12538|12537.1|12547.3|12546.3|12535.2|12533.7|2853
1715068800000|2024-05-07 08:00:00|12537.6|12536.7|12540.4|12538.9|12541.1|12539.8|12532.4|12531.5|2192
1715072400000|2024-05-07 09:00:00|12540.3|12538.8|12537.6|12536.1|12544.6|12543.4|12536.1|12535.2|2088
1715076000000|2024-05-07 10:00:00|12537.5|12536|12542.8|12541.9|12542.9|12542|12530.1|12529.2|1853
1715079600000|2024-05-07 11:00:00|12543|12542.1|12545|12544.1|12548.2|12547.3|12541|12539.5|1667
1715083200000|2024-05-07 12:00:00|12545.1|12544.2|12554|12553.1|12555.1|12554.2|12542.8|12541.9|2239
1715086800000|2024-05-07 13:00:00|12554.2|12553.3|12558.8|12557.9|12565.3|12564.4|12552.9|12552|3036
1715090400000|2024-05-07 14:00:00|12558.9|12558|12554.5|12553|12560.9|12560|12550.3|12549.4|2626
1715094000000|2024-05-07 15:00:00|12554.4|12552.9|12533|12532.1|12555.3|12554.4|12532|12531.1|2508
1715097600000|2024-05-07 16:00:00|12532.9|12532|12527.2|12526.3|12538.8|12537.3|12526.3|12525.4|1811
1715101200000|2024-05-07 17:00:00|12527.3|12526.4|12511.2|12510.3|12527.7|12526.8|12510.8|12509.3|1878
1715104800000|2024-05-07 18:00:00|12511.1|12510.2|12507.2|12506.3|12511.5|12510.6|12501.3|12500.4|1761
1715108400000|2024-05-07 19:00:00|12507.3|12506.4|12509.6|12508.7|12511.6|12510.6|12505.8|12504.9|1333
1715112000000|2024-05-07 20:00:00|12509.5|12508.6|12510.6|12506.7|12511|12510.1|12508.3|12506.2|605
1715115600000|2024-05-07 21:00:00|12512.6|12503.3|12510.3|12504.9|12526|12514.1|12510.3|12501.1|943
1715119200000|2024-05-07 22:00:00|12510.4|12505|12503.1|12501.6|12511.7|12507|12503.1|12501.6|457
1715122800000|2024-05-07 23:00:00|12503.6|12502.1|12502.3|12501.4|12503.7|12502.2|12499.1|12498.2|424
1715126400000|2024-05-08 00:00:00|12501.8|12500.3|12496.3|12495.4|12503.9|12502.5|12495.5|12494.2|1389
1715130000000|2024-05-08 01:00:00|12496.4|12495.5|12489.2|12487.7|12497.9|12496.9|12489.2|12487.7|1674
1715133600000|2024-05-08 02:00:00|12489|12487.5|12489.1|12488.2|12490.7|12489.4|12485.1|12483.8|1279
1715137200000|2024-05-08 03:00:00|12489.5|12488.6|12487.3|12486.4|12491.8|12490.9|12486.9|12485.4|1140
1715140800000|2024-05-08 04:00:00|12487.2|12486.3|12487.4|12486.5|12490|12488.5|12484.9|12483.4|1111
1715144400000|2024-05-08 05:00:00|12487.5|12486.6|12489.2|12487.7|12489.6|12488.3|12484.7|12483.2|949
1715148000000|2024-05-08 06:00:00|12488.9|12488|12489.5|12488.6|12493.4|12492.5|12485.9|12484.9|1683
1715151600000|2024-05-08 07:00:00|12489.4|12488.5|12473.1|12472.2|12489.7|12488.8|12472.3|12470.8|2471
1715155200000|2024-05-08 08:00:00|12472.9|12472|12475.6|12474.7|12478.4|12477.5|12468.3|12467.4|2188
1715158800000|2024-05-08 09:00:00|12475.7|12474.8|12492.8|12491.9|12493.1|12492.2|12474.5|12473.5|2096
1715162400000|2024-05-08 10:00:00|12493|12492.1|12496.5|12495|12497.1|12496.2|12487.2|12486.3|1771
1715166000000|2024-05-08 11:00:00|12496.6|12495.1|12485|12483.5|12501.7|12500.2|12483.9|12482.4|2118
1715169600000|2024-05-08 12:00:00|12485.1|12483.6|12480.3|12479.4|12485.8|12484.9|12474.6|12473.3|2356
1715173200000|2024-05-08 13:00:00|12480.4|12479.5|12477.8|12476.9|12484.8|12483.9|12473.6|12472.6|3121
1715176800000|2024-05-08 14:00:00|12477.9|12477|12493.3|12492.4|12497.9|12496.5|12476.8|12475.6|3305
1715180400000|2024-05-08 15:00:00|12493.2|12492.3|12503.1|12501.6|12505.5|12504.1|12487|12486.1|2284
1715184000000|2024-05-08 16:00:00|12503|12501.5|12498.1|12497.2|12503.4|12502.2|12491.3|12490.4|1450
1715187600000|2024-05-08 17:00:00|12498.2|12497.3|12496.2|12495.3|12502.2|12501.3|12493.2|12492.2|1310
1715191200000|2024-05-08 18:00:00|12496.6|12495.1|12496|12494.5|12499.9|12498.6|12494.1|12492.9|1110
1715194800000|2024-05-08 19:00:00|12496.2|12494.7|12497.2|12496.3|12498.1|12496.9|12494.5|12493|972
1715198400000|2024-05-08 20:00:00|12497.5|12496.6|12499.9|12496.2|12499.9|12497|12494|12493.1|464
1715202000000|2024-05-08 21:00:00|12501.2|12494.4|12500.1|12492.2|12506.4|12495.7|12498|12486.1|569
1715205600000|2024-05-08 22:00:00|12500.2|12492.3|12497.7|12496.2|12503.4|12498.1|12497.2|12492.3|371
1715209200000|2024-05-08 23:00:00|12498.1|12496.6|12494|12492.5|12498.9|12497.4|12492.9|12491.4|420
1715212800000|2024-05-09 00:00:00|12493.9|12492.4|12490.7|12489.2|12494.1|12492.7|12487.8|12486.9|1097
1715216400000|2024-05-09 01:00:00|12490.6|12489.1|12496.6|12495.1|12498.5|12497.1|12488.6|12487.7|1177
1715220000000|2024-05-09 02:00:00|12496.7|12495.2|12495.3|12493.8|12497.3|12495.8|12493.2|12492|983
1715223600000|2024-05-09 03:00:00|12495.4|12493.9|12497.5|12496|12502.2|12501.3|12494.6|12493.7|950
1715227200000|2024-05-09 04:00:00|12497.4|12495.9|12492.3|12491.4|12499.4|12498.1|12491.1|12489.9|811
1715230800000|2024-05-09 05:00:00|12492.4|12491.5|12490.5|12489|12493.9|12492.7|12489|12487.7|700
1715234400000|2024-05-09 06:00:00|12490.3|12489.4|12480.3|12479.4|12491.9|12491|12478.1|12477.2|1404
1715238000000|2024-05-09 07:00:00|12479.9|12479|12478|12476.5|12486|12484.5|12471.4|12470.5|2192
1715241600000|2024-05-09 08:00:00|12477.9|12476.4|12473.6|12472.7|12478.6|12477.7|12470.7|12469.4|1642
1715245200000|2024-05-09 09:00:00|12473.7|12472.8|12487.6|12486.7|12490.2|12489.2|12470.7|12469.8|1489
1715248800000|2024-05-09 10:00:00|12487.7|12486.8|12491.1|12480.1|12498.1|12496.9|12485.4|12480.1|1738
1715252400000|2024-05-09 11:00:00|12493.4|12482.4|12470.3|12469.4|12493.4|12485.3|12446.8|12445.3|7337
1715256000000|2024-05-09 12:00:00|12470.2|12469.3|12503.1|12502.2|12512.2|12510.8|12469.2|12467.7|5485
1715259600000|2024-05-09 13:00:00|12503|12502.1|12498.2|12497.3|12505.8|12504.9|12488.7|12487.7|4798
1715263200000|2024-05-09 14:00:00|12498.3|12497.4|12512.6|12511.7|12519.4|12518.5|12496.4|12495.5|4139
1715266800000|2024-05-09 15:00:00|12512.5|12511.6|12504.2|12502.7|12523|12522.1|12500.5|12499.3|2616
1715270400000|2024-05-09 16:00:00|12503.9|12503|12514.8|12513.3|12516.8|12515.3|12503.9|12503|1579
1715274000000|2024-05-09 17:00:00|12514.5|12513.6|12515.4|12513.9|12524.5|12523.6|12512.1|12511.2|1666
1715277600000|2024-05-09 18:00:00|12515.3|12513.8|12524.3|12523.4|12525.2|12524.3|12513.2|12512|1390
1715281200000|2024-05-09 19:00:00|12524.2|12523.3|12523.3|12522.4|12527.3|12526.4|12522.2|12521.1|1382
1715284800000|2024-05-09 20:00:00|12523.1|12522.2|12525.8|12521.7|12526|12524.5|12523|12521.7|551
1715288400000|2024-05-09 21:00:00|12526.5|12518.8|12526.7|12518.3|12530.5|12520.8|12523.4|12511.5|643
1715292000000|2024-05-09 22:00:00|12526.5|12518.1|12528.5|12527|12530.7|12529.2|12526.5|12518.1|529
1715295600000|2024-05-09 23:00:00|12529|12527.5|12525.3|12524.4|12529.9|12528.5|12524.4|12523.5|536
1715299200000|2024-05-10 00:00:00|12525.5|12524.6|12520.8|12519.3|12526.5|12525.6|12517.5|12516|1134
1715302800000|2024-05-10 01:00:00|12520.5|12519.6|12517.7|12516.8|12525.2|12524.3|12517.3|12516.4|1358
1715306400000|2024-05-10 02:00:00|12517.6|12516.7|12518|12516.5|12519.3|12518|12512.7|12511.8|1082
1715310000000|2024-05-10 03:00:00|12517.6|12516.7|12517.5|12516.6|12518.8|12517.6|12514.8|12513.9|638
1715313600000|2024-05-10 04:00:00|12517.6|12516.7|12516|12514.5|12518.8|12517.8|12515.5|12514|703
1715317200000|2024-05-10 05:00:00|12515.7|12514.8|12522.3|12518.5|12522.3|12520.6|12515.1|12514.2|746
1715320800000|2024-05-10 06:00:00|12523.7|12516.4|12538.4|12537.5|12543|12540|12519.8|12510.4|2932
1715324400000|2024-05-10 07:00:00|12538.5|12537.6|12530.7|12529.8|12541.9|12540.8|12528.2|12527.2|3057
1715328000000|2024-05-10 08:00:00|12530.6|12529.7|12532.8|12531.9|12536.4|12535.5|12525.7|12524.2|2458
1715331600000|2024-05-10 09:00:00|12532.9|12532|12530.3|12529.4|12536.9|12535.4|12528.7|12527.3|2068
1715335200000|2024-05-10 10:00:00|12530.1|12529.2|12532.9|12532|12534.1|12532.7|12525.2|12523.7|1744
1715338800000|2024-05-10 11:00:00|12533|12532.1|12528.6|12527.7|12533.7|12532.8|12523.8|12522.9|1536
1715342400000|2024-05-10 12:00:00|12528.7|12527.8|12522.7|12521.8|12533.4|12532.5|12516.5|12515.6|2723
1715346000000|2024-05-10 13:00:00|12522.8|12521.9|12538.3|12534.3|12538.3|12536.8|12521.4|12520.5|2776
1715349600000|2024-05-10 14:00:00|12538.5|12534|12507.9|12507|12540|12534.6|12504.2|12502.7|4508
1715353200000|2024-05-10 15:00:00|12508|12507.1|12526.5|12525.6|12527|12526.1|12503.1|12502.2|2686
1715356800000|2024-05-10 16:00:00|12526.6|12525.7|12535|12534.1|12537.5|12536.6|12523|12521.6|1881
1715360400000|2024-05-10 17:00:00|12534.9|12534|12528.5|12527.6|12536.5|12535|12528.4|12527.1|1324
1715364000000|2024-05-10 18:00:00|12528.4|12527.5|12527.9|12527|12529.6|12528.6|12524.9|12524|923
1715367600000|2024-05-10 19:00:00|12528.1|12527.2|12527.7|12526.8|12531.7|12530.8|12526.9|12526|1007
1715371200000|2024-05-10 20:00:00|12527.8|12526.9|12525.3|12522.9|12531.2|12529.7|12523.8|12521.7|1232
1715544000000|2024-05-12 20:00:00|12539.8|12520|12525.7|12513.8|12539.8|12520|12525.2|12506.5|67
1715547600000|2024-05-12 21:00:00|12523.1|12511.2|12524.8|12516.4|12527.8|12517.3|12522.6|12510.7|523
1715551200000|2024-05-12 22:00:00|12524.7|12516.3|12526|12524.5|12530.2|12525.4|12523.5|12514.1|677
1715554800000|2024-05-12 23:00:00|12526.3|12524.8|12522.8|12521.3|12528.4|12526.9|12522.7|12521.2|559
1715558400000|2024-05-13 00:00:00|12522.5|12521.6|12522.2|12520.7|12524.1|12523.2|12518.7|12517.6|1475
1715562000000|2024-05-13 01:00:00|12521.9|12521|12520.9|12519.4|12525.9|12524.4|12518.7|12517.4|1855
1715565600000|2024-05-13 02:00:00|12520.8|12519.3|12525.5|12524.6|12527|12526|12518.3|12516.8|1383
1715569200000|2024-05-13 03:00:00|12525.3|12524.4|12527.5|12526.6|12528|12527.1|12524|12522.9|1505
1715572800000|2024-05-13 04:00:00|12527.4|12526.5|12525.4|12523.9|12529.3|12528.4|12524.9|12523.4|891
1715576400000|2024-05-13 05:00:00|12525.1|12524.2|12529|12527.5|12532.3|12530.8|12525|12524.1|1095
1715580000000|2024-05-13 06:00:00|12528.8|12527.9|12525.9|12524.4|12536.4|12534.9|12524.6|12523.1|1715
1715583600000|2024-05-13 07:00:00|12526|12524.5|12523.9|12523|12528.7|12527.8|12518.3|12517.3|2312
1715587200000|2024-05-13 08:00:00|12523.8|12522.9|12533.5|12532.6|12534.4|12533.5|12519.8|12518.3|1888
1715590800000|2024-05-13 09:00:00|12533.6|12532.7|12528.1|12527.2|12536.8|12535.8|12526.4|12525.5|1434
1715594400000|2024-05-13 10:00:00|12528.3|12527.4|12534.1|12533.2|12538.4|12537.2|12526.5|12525.6|1464
1715598000000|2024-05-13 11:00:00|12534.2|12533.3|12546.5|12545.6|12554.6|12553.1|12533|12532.1|1780
1715601600000|2024-05-13 12:00:00|12546.4|12545.5|12556.3|12555.4|12558.2|12556.8|12545.9|12545|2436
1715605200000|2024-05-13 13:00:00|12556.4|12555.5|12565.1|12564.2|12566.8|12565.9|12554.8|12553.5|2600
1715608800000|2024-05-13 14:00:00|12565.2|12564.3|12563.4|12562.5|12569.5|12568.2|12554.8|12553.9|2815
1715612400000|2024-05-13 15:00:00|12563.5|12562.6|12561|12560.1|12563.5|12562.6|12547.7|12546.2|3111
1715616000000|2024-05-13 16:00:00|12560.3|12559.4|12561.7|12560.8|12567.8|12566.3|12560.3|12559.4|1377
1715619600000|2024-05-13 17:00:00|12561.5|12560.6|12560.7|12559.2|12564.1|12563.2|12553.7|12552.8|1228
1715623200000|2024-05-13 18:00:00|12560.3|12558.8|12557.9|12557|12562.1|12560.8|12554.9|12554|1272
1715626800000|2024-05-13 19:00:00|12558|12557.1|12555.6|12554.7|12558.1|12557.2|12553.5|12552.6|1014
1715630400000|2024-05-13 20:00:00|12555.7|12554.8|12560.8|12557|12561.7|12559.9|12553.9|12552.7|549
1715634000000|2024-05-13 21:00:00|12561.4|12556|12561.1|12556.4|12567.7|12557|12559.2|12551|921
1715637600000|2024-05-13 22:00:00|12561|12556.3|12559|12557.5|12562.5|12559.9|12558|12556.2|394
1715641200000|2024-05-13 23:00:00|12558.9|12557.4|12560.8|12559.3|12563|12561.5|12558|12556.5|342
1715644800000|2024-05-14 00:00:00|12560.7|12559.2|12557.8|12556.9|12561.4|12559.9|12554|12553.1|1269
1715648400000|2024-05-14 01:00:00|12557.9|12557|12557.2|12555.7|12560.4|12559.2|12553.5|12552.4|1680
1715652000000|2024-05-14 02:00:00|12557.3|12555.8|12557.1|12556.2|12557.6|12556.5|12554.6|12553.5|1331
1715655600000|2024-05-14 03:00:00|12557.2|12556.3|12559.9|12558.4|12560.2|12559|12555.6|12554.6|1274
1715659200000|2024-05-14 04:00:00|12560.1|12558.6|12554.9|12553.4|12560.4|12559.1|12553.7|12552.8|1018
1715662800000|2024-05-14 05:00:00|12554.6|12553.7|12555.2|12551.8|12558|12557|12552.9|12551.4|901
1715666400000|2024-05-14 06:00:00|12555.8|12552.1|12559.6|12558.1|12563.9|12563|12549.7|12545.6|2130
1715670000000|2024-05-14 07:00:00|12559.5|12558|12552.7|12551.8|12560.3|12559.1|12546.9|12545.6|2135
1715673600000|2024-05-14 08:00:00|12553|12551.5|12529.4|12527.9|12553.9|12553|12509.9|12509|3921
1715677200000|2024-05-14 09:00:00|12529.3|12527.8|12544|12543.1|12544.9|12544|12527.1|12525.6|2342
1715680800000|2024-05-14 10:00:00|12544.1|12543.2|12554.6|12553.7|12558.4|12557.5|12543.9|12543|1684
1715684400000|2024-05-14 11:00:00|12554.9|12554|12552.5|12551.6|12559.8|12558.7|12552|12551.1|1668
1715688000000|2024-05-14 12:00:00|12552.1|12551.2|12553.7|12552.8|12565.7|12564.3|12520.9|12519.1|6869
1715691600000|2024-05-14 13:00:00|12553.6|12552.7|12584.2|12583.3|12585|12583.8|12549.5|12548.1|6133
1715695200000|2024-05-14 14:00:00|12584.1|12583.2|12589.3|12587.8|12592.6|12591.1|12568.7|12567.8|4130
1715698800000|2024-05-14 15:00:00|12589.2|12587.7|12588.8|12587.3|12593.7|12592.4|12580.5|12579|3107
1715702400000|2024-05-14 16:00:00|12588.6|12587.7|12585.7|12584.8|12589.7|12588.8|12581.7|12580.8|1772
1715706000000|2024-05-14 17:00:00|12585.8|12584.9|12585.4|12584.5|12587.4|12586.5|12581.9|12581|1071
1715709600000|2024-05-14 18:00:00|12585.5|12584.6|12589.5|12588.6|12592.1|12591.2|12585.3|12584.4|1180
1715713200000|2024-05-14 19:00:00|12589.4|12588.5|12590.5|12589.6|12593|12591.8|12589.4|12588.4|1158
1715716800000|2024-05-14 20:00:00|12590.6|12589.7|12594|12589.7|12594.7|12591.3|12589.6|12588.3|639
1715720400000|2024-05-14 21:00:00|12594.4|12590.1|12593.2|12588.2|12596.8|12590.1|12590.1|12578.2|539
1715724000000|2024-05-14 22:00:00|12593|12588.3|12589.9|12588.4|12593.4|12589.4|12588.6|12586.6|442
1715727600000|2024-05-14 23:00:00|12589.8|12588.3|12584.9|12583.4|12589.8|12588.3|12584.8|12583.3|482
1715731200000|2024-05-15 00:00:00|12584.8|12583.3|12588.9|12588|12590.7|12589.7|12584.5|12583|1275
1715734800000|2024-05-15 01:00:00|12588.6|12587.7|12593|12592.1|12593.1|12592.2|12588.1|12587|1070
1715738400000|2024-05-15 02:00:00|12593.1|12592.2|12595.6|12594.7|12597.2|12595.7|12589.6|12588.7|884
1715742000000|2024-05-15 03:00:00|12595.7|12594.8|12598.7|12597.8|12600|12599.1|12595.5|12594.1|904
1715745600000|2024-05-15 04:00:00|12599.1|12597.6|12594|12592.5|12599.2|12597.9|12592.8|12591.3|920
1715749200000|2024-05-15 05:00:00|12594.1|12592.6|12598.9|12597.4|12599.2|12597.7|12592.3|12591.4|1134
1715752800000|2024-05-15 06:00:00|12598.8|12597.3|12594.2|12592.7|12600.7|12599.7|12587.5|12586.5|1669
1715756400000|2024-05-15 07:00:00|12594.3|12592.8|12595.2|12593.7|12600.7|12599.8|12592.4|12590.9|2173
1715760000000|2024-05-15 08:00:00|12595.1|12593.6|12613|12612.1|12614.4|12613.5|12595.1|12593.6|2178
1715763600000|2024-05-15 09:00:00|12612.9|12612|12624.9|12624|12625.5|12624.3|12610|12609.1|1940
1715767200000|2024-05-15 10:00:00|12624.8|12623.9|12606.8|12605.9|12624.9|12624|12605.1|12603.9|1649
1715770800000|2024-05-15 11:00:00|12606.9|12606|12613.9|12613|12616|12614.7|12603.7|12602.4|2145
1715774400000|2024-05-15 12:00:00|12614|12613.1|12645.4|12644.5|12671.4|12669.9|12612.8|12609.3|9113
1715778000000|2024-05-15 13:00:00|12645.8|12644.3|12620|12618.5|12661.1|12659.9|12614.8|12613.3|6735
1715781600000|2024-05-15 14:00:00|12620.1|12618.6|12649.2|12647.7|12649.5|12648.2|12615.7|12614.4|4501
1715785200000|2024-05-15 15:00:00|12649.3|12647.8|12656.2|12655.3|12673.5|12672.6|12648|12646.9|3435
1715788800000|2024-05-15 16:00:00|12656.4|12655.5|12674.7|12673.8|12677.6|12676.7|12649.8|12648.9|2437
1715792400000|2024-05-15 17:00:00|12674.8|12673.9|12683|12682.1|12684.1|12683|12672.3|12671.4|1834
1715796000000|2024-05-15 18:00:00|12682.9|12682|12680.4|12679.5|12684.4|12683.5|12673|12672.1|1422
1715799600000|2024-05-15 19:00:00|12680.3|12679.4|12683|12681.5|12684.5|12683.3|12677.1|12676.2|1129
1715803200000|2024-05-15 20:00:00|12682.7|12681.8|12688.6|12683.1|12689.4|12685.8|12682.2|12681.3|706
1715806800000|2024-05-15 21:00:00|12688.4|12681.4|12687|12681.8|12692.1|12681.8|12680.7|12668.8|654
1715810400000|2024-05-15 22:00:00|12687.1|12681.5|12689.5|12688|12692|12689.9|12684.3|12681.2|461
1715814000000|2024-05-15 23:00:00|12689.9|12688.4|12689.5|12688|12695.1|12693.6|12686.9|12685.4|672
1715817600000|2024-05-16 00:00:00|12689.4|12687.9|12699.8|12698.9|12701.3|12700.3|12685.8|12684.9|2299
1715821200000|2024-05-16 01:00:00|12699.9|12699|12689.1|12688.2|12699.9|12699|12686.9|12685.6|2270
1715824800000|2024-05-16 02:00:00|12689|12688.1|12691.1|12689.6|12694.3|12692.9|12683.7|12682.6|1547
1715828400000|2024-05-16 03:00:00|12691.2|12689.7|12692.2|12691.3|12695.5|12694|12688.2|12686.7|1302
1715832000000|2024-05-16 04:00:00|12692.1|12691.2|12688|12687.1|12692.2|12691.3|12687.8|12686.6|1225
1715835600000|2024-05-16 05:00:00|12688.2|12687.3|12683|12682.1|12689.1|12688.2|12682.4|12681.3|1082
1715839200000|2024-05-16 06:00:00|12683.5|12682.6|12677.5|12676.6|12684.7|12683.8|12674.7|12673.6|1923
1715842800000|2024-05-16 07:00:00|12677.6|12676.7|12680.7|12679.2|12686.9|12686|12675.6|12674.4|2343
1715846400000|2024-05-16 08:00:00|12680.5|12679|12675|12674.1|12683.8|12682.6|12669.9|12669|2034
1715850000000|2024-05-16 09:00:00|12675.2|12674.3|12668.9|12668|12676|12675.1|12666.7|12665.5|1416
1715853600000|2024-05-16 10:00:00|12668.8|12667.9|12670.1|12668.6|12674.6|12673.1|12666.9|12665.4|1190
1715857200000|2024-05-16 11:00:00|12670.7|12669.2|12656.8|12655.9|12676.1|12675|12655|12653.7|1901
1715860800000|2024-05-16 12:00:00|12656.9|12656|12655|12654.1|12670.7|12669.2|12652.9|12652|4295
1715864400000|2024-05-16 13:00:00|12654.8|12653.9|12648.9|12648|12661.2|12659.7|12644.9|12643.7|3724
1715868000000|2024-05-16 14:00:00|12649.1|12648.2|12668.4|12667.5|12669.8|12668.6|12644|12643.1|3394
1715871600000|2024-05-16 15:00:00|12668.5|12667.6|12680.1|12679.2|12680.6|12679.7|12666.9|12665.9|1839
1715875200000|2024-05-16 16:00:00|12680|12679.1|12673.7|12672.8|12680|12679.1|12672.4|12671.5|1409
1715878800000|2024-05-16 17:00:00|12673.6|12672.7|12675.3|12674.4|12677.4|12676.5|12670|12668.7|1275
1715882400000|2024-05-16 18:00:00|12675.4|12674.5|12676.1|12675.2|12677.3|12676.1|12667.8|12666.7|1301
1715886000000|2024-05-16 19:00:00|12676|12675.1|12669.6|12668.7|12676.2|12675.1|12668.9|12668|1068
1715889600000|2024-05-16 20:00:00|12669.5|12668.6|12671.9|12668.1|12672.1|12670.2|12668.8|12667.5|432
1715893200000|2024-05-16 21:00:00|12671.3|12666.9|12675.9|12666.6|12681|12669.1|12671.3|12663.5|466
1715896800000|2024-05-16 22:00:00|12676|12666.9|12671.6|12670.1|12676.2|12671.8|12670.2|12666.1|338
1715900400000|2024-05-16 23:00:00|12671.7|12670.2|12671.7|12670.8|12673.2|12672|12670.1|12668.6|388
1715904000000|2024-05-17 00:00:00|12671.8|12670.9|12665.3|12664.4|12673|12672.1|12662.3|12660.8|1219
1715907600000|2024-05-17 01:00:00|12665.4|12664.5|12659|12657.5|12665.7|12664.8|12655.1|12653.7|1725
1715911200000|2024-05-17 02:00:00|12659.1|12657.6|12657.1|12655.6|12660.3|12659|12652.8|12651.9|1395
1715914800000|2024-05-17 03:00:00|12657|12655.5|12658.4|12657.5|12660.3|12659.1|12656.1|12655.2|850
1715918400000|2024-05-17 04:00:00|12658.5|12657.6|12655.6|12654.7|12659.4|12658.5|12655.1|12653.8|964
1715922000000|2024-05-17 05:00:00|12655.7|12654.8|12661.8|12660.9|12663.1|12662|12655|12653.5|1202
1715925600000|2024-05-17 06:00:00|12661.5|12660.6|12663.8|12662.9|12667.2|12666.3|12658.9|12657.4|1541
1715929200000|2024-05-17 07:00:00|12663.9|12663|12657|12656.1|12670.3|12669.4|12657|12655.7|1659
1715932800000|2024-05-17 08:00:00|12657.1|12656.2|12649.7|12648.8|12659.2|12658.1|12645.5|12644.6|1995
1715936400000|2024-05-17 09:00:00|12649.8|12648.9|12656|12654.5|12656.9|12655.7|12648|12646.7|1323
1715940000000|2024-05-17 10:00:00|12655.9|12654.4|12651.2|12649.7|12657.8|12656.6|12648.1|12647.2|1582
1715943600000|2024-05-17 11:00:00|12650.9|12650|12654.6|12653.1|12656.9|12655.7|12646|12645.1|1149
1715947200000|2024-05-17 12:00:00|12654.7|12653.2|12660.1|12659.2|12662.1|12661.2|12651.9|12651|1816
1715950800000|2024-05-17 13:00:00|12660.2|12659.3|12676.7|12675.2|12676.9|12675.9|12660.1|12659.2|2660
1715954400000|2024-05-17 14:00:00|12676.4|12675.5|12698.6|12697.7|12699.9|12699|12674.5|12673.2|2641
1715958000000|2024-05-17 15:00:00|12698.5|12697.6|12701.9|12701|12708.7|12707.8|12694|12693.1|2781
1715961600000|2024-05-17 16:00:00|12702|12701.1|12701.5|12700.6|12709.2|12708.3|12699.4|12698.5|1438
1715965200000|2024-05-17 17:00:00|12701.4|12700.5|12706.6|12705.7|12712.2|12711.3|12701.4|12700.5|1317
1715968800000|2024-05-17 18:00:00|12706.8|12705.9|12709.1|12708.2|12710.6|12709.1|12702|12701.1|1014
1715972400000|2024-05-17 19:00:00|12709|12708.1|12707.2|12706.3|12709.4|12708.2|12704|12703.1|873
1715976000000|2024-05-17 20:00:00|12707.4|12706.5|12702.3|12699.9|12707.4|12706.5|12700.8|12699.1|1011
1716148800000|2024-05-19 20:00:00|12704.8|12683.8|12702.2|12690.3|12709.1|12691.9|12694.4|12679.7|78
1716152400000|2024-05-19 21:00:00|12700.5|12688.6|12703.5|12692.9|12705.3|12695.6|12696.7|12684.8|972
1716156000000|2024-05-19 22:00:00|12703.9|12699.6|12701.8|12700.3|12707.9|12702.1|12701.6|12694.4|484
1716159600000|2024-05-19 23:00:00|12701.7|12700.2|12706.8|12705.3|12708.9|12707.4|12701.6|12700.1|559
1716163200000|2024-05-20 00:00:00|12706.7|12705.2|12705.5|12704.6|12709.3|12707.8|12697.7|12696.2|1558
1716166800000|2024-05-20 01:00:00|12705.4|12704.5|12706.6|12705.1|12708.2|12707.2|12701.1|12699.6|2239
1716170400000|2024-05-20 02:00:00|12706.4|12704.9|12704.4|12703.5|12706.6|12705.6|12701.6|12700.1|1257
1716174000000|2024-05-20 03:00:00|12704.5|12703.6|12705.1|12704.2|12707.4|12706.5|12701.3|12700.1|997
1716177600000|2024-05-20 04:00:00|12705.3|12703.8|12708.5|12707.6|12711.9|12710.4|12704.3|12703.2|956
1716181200000|2024-05-20 05:00:00|12708.4|12707.5|12706.7|12705.8|12709|12707.6|12704.9|12704|1491
1716184800000|2024-05-20 06:00:00|12707|12706.1|12701|12700.1|12709.7|12708.7|12699.4|12698|1781
1716188400000|2024-05-20 07:00:00|12701.1|12700.2|12694.9|12694|12707|12706.1|12690.1|12688.6|2113
1716192000000|2024-05-20 08:00:00|12694.7|12693.8|12705.5|12704.6|12707.9|12706.6|12693.1|12692.2|1685
1716195600000|2024-05-20 09:00:00|12705.4|12704.5|12704.6|12703.7|12705.8|12704.7|12699.4|12698.5|1314
1716199200000|2024-05-20 10:00:00|12704.4|12703.5|12702.9|12701.4|12706.6|12705.1|12699.9|12698.4|1284
1716202800000|2024-05-20 11:00:00|12703|12701.5|12696|12694.5|12704.7|12703.8|12695.4|12693.9|1557
1716206400000|2024-05-20 12:00:00|12696.2|12694.7|12697.1|12695.6|12702.6|12701.3|12693.2|12691.8|3038
1716210000000|2024-05-20 13:00:00|12697|12695.5|12704.6|12703.7|12706.9|12706|12696.5|12695.2|2990
1716213600000|2024-05-20 14:00:00|12704.5|12703.6|12708.3|12707.4|12712.7|12711.2|12701|12700.1|2576
1716217200000|2024-05-20 15:00:00|12708.2|12707.3|12705.2|12704.3|12708.8|12707.9|12702|12701.1|2007
1716220800000|2024-05-20 16:00:00|12705.1|12704.2|12718.4|12717.5|12719.3|12718|12705.1|12704|1391
1716224400000|2024-05-20 17:00:00|12718.6|12717.1|12711.5|12710.6|12726|12725.1|12709.6|12708.2|1478
1716228000000|2024-05-20 18:00:00|12711.4|12710.5|12711.9|12711|12713|12712.1|12705.1|12704.2|931
1716231600000|2024-05-20 19:00:00|12711|12710.1|12708.2|12706.7|12712.3|12711.1|12706|12704.5|966
1716235200000|2024-05-20 20:00:00|12708.1|12706.6|12708.2|12704.4|12708.6|12707.1|12704.8|12703.3|437
1716238800000|2024-05-20 21:00:00|12708|12702.6|12710.5|12705.2|12715.5|12705.2|12708|12697.1|494
1716242400000|2024-05-20 22:00:00|12710.6|12705|12709.5|12708|12711.4|12708.6|12707.4|12705|342
1716246000000|2024-05-20 23:00:00|12709.6|12708.1|12710.2|12709.3|12711.7|12710.6|12708|12707.1|359
1716249600000|2024-05-21 00:00:00|12710.3|12709.4|12710.1|12708.6|12712.4|12711.1|12707.2|12705.7|967
1716253200000|2024-05-21 01:00:00|12710|12708.5|12703.3|12702.4|12711.4|12710.5|12702.9|12702|1408
1716256800000|2024-05-21 02:00:00|12703.2|12702.3|12705.8|12704.3|12706.3|12704.8|12697.7|12696.8|1546
1716260400000|2024-05-21 03:00:00|12705.7|12704.2|12706.6|12705.7|12707.9|12706.6|12704.5|12703.1|844
1716264000000|2024-05-21 04:00:00|12706.4|12705.5|12710.6|12709.7|12712.4|12711.5|12706.2|12705.2|689
1716267600000|2024-05-21 05:00:00|12710.7|12709.8|12710.4|12709.5|12712.9|12712|12708.1|12706.9|735
1716271200000|2024-05-21 06:00:00|12710.5|12709.6|12711|12710.1|12718.5|12717.6|12708.9|12708|1669
1716274800000|2024-05-21 07:00:00|12711.2|12710.3|12713.2|12712.3|12721.1|12720.2|12710|12709.1|1827
1716278400000|2024-05-21 08:00:00|12713.1|12712.2|12711.5|12710.6|12715.5|12714.6|12704.4|12703.5|1743
1716282000000|2024-05-21 09:00:00|12711.4|12710.5|12722.7|12721.8|12724.2|12723.3|12711.4|12710.5|1365
1716285600000|2024-05-21 10:00:00|12722.5|12721.6|12716.9|12716|12723.2|12722.3|12715.7|12714.8|1216
1716289200000|2024-05-21 11:00:00|12716.8|12715.9|12720.9|12720|12722.8|12721.9|12711.9|12711|1321
1716292800000|2024-05-21 12:00:00|12721|12720.1|12708.3|12707.4|12722.4|12721.5|12706.5|12705.6|2576
1716296400000|2024-05-21 13:00:00|12708.2|12707.3|12711.6|12710.7|12716|12715.1|12687.2|12685.7|5433
1716300000000|2024-05-21 14:00:00|12711.9|12711|12723|12722.1|12727.4|12726.5|12708.4|12707.5|3192
1716303600000|2024-05-21 15:00:00|12722.9|12722|12708.8|12707.9|12723.7|12722.8|12707.3|12706.4|2672
1716307200000|2024-05-21 16:00:00|12708.7|12707.8|12708.4|12706.9|12712.3|12711.4|12703.7|12702.8|1777
1716310800000|2024-05-21 17:00:00|12708.2|12706.7|12710.8|12709.9|12711|12710.1|12702.3|12701.4|1342
1716314400000|2024-05-21 18:00:00|12711.2|12709.7|12712.4|12710.9|12713.1|12712.1|12707.4|12706.2|1215
1716318000000|2024-05-21 19:00:00|12712.3|12710.8|12713.9|12713|12716.3|12715.4|12709.8|12708.5|1110
1716321600000|2024-05-21 20:00:00|12713.8|12712.9|12711.3|12707.4|12714.1|12713|12708|12706.6|512
1716325200000|2024-05-21 21:00:00|12714.6|12705.6|12714.4|12707.9|12717.3|12708.7|12712.1|12700.2|555
1716328800000|2024-05-21 22:00:00|12714.6|12708|12712|12710.5|12714.8|12710.6|12710.9|12707.4|355
1716332400000|2024-05-21 23:00:00|12712.1|12710.6|12710.3|12709.4|12714.8|12713.6|12709.7|12708.8|367
1716336000000|2024-05-22 00:00:00|12710.4|12709.5|12714.1|12713.2|12716.8|12715.9|12710.3|12709.4|1118
1716339600000|2024-05-22 01:00:00|12713.6|12712.7|12717.8|12716.9|12719.3|12718.4|12711.2|12710.3|1404
1716343200000|2024-05-22 02:00:00|12717.9|12717|12717.4|12716.5|12723.8|12722.5|12715.4|12714.2|1975
1716346800000|2024-05-22 03:00:00|12717.3|12716.4|12713.3|12712.4|12717.5|12716.6|12711.4|12710.5|1160
1716350400000|2024-05-22 04:00:00|12713.4|12712.5|12710.2|12709.3|12714|12713.1|12709.5|12708.3|945
1716354000000|2024-05-22 05:00:00|12710.3|12709.4|12712.6|12709.9|12715.2|12714.3|12708.5|12707.6|1121
1716357600000|2024-05-22 06:00:00|12714.3|12707|12757.6|12756.1|12761.8|12760.9|12714.3|12706.3|4076
1716361200000|2024-05-22 07:00:00|12757.5|12756|12748|12747.1|12758.9|12758|12734.8|12733.6|2558
1716364800000|2024-05-22 08:00:00|12748.2|12747.3|12729|12728.1|12749.2|12748|12725.7|12724.8|2288
1716368400000|2024-05-22 09:00:00|12728.9|12728|12728.1|12727.2|12730.3|12729.4|12720.1|12719|1780
1716372000000|2024-05-22 10:00:00|12728.3|12727.4|12723.7|12722.8|12734.6|12733.7|12721.3|12720.4|1541
1716375600000|2024-05-22 11:00:00|12723.8|12722.9|12710.3|12708.8|12728.6|12727.1|12700.8|12699.6|2378
1716379200000|2024-05-22 12:00:00|12710.5|12709|12727.1|12726.2|12729.7|12728.6|12709.7|12708.2|3330
1716382800000|2024-05-22 13:00:00|12727|12726.1|12741.5|12740|12748.2|12747.3|12727|12726.1|3165
1716386400000|2024-05-22 14:00:00|12741.6|12740.1|12725.3|12724.4|12745.2|12744.3|12723|12721.6|3638
1716390000000|2024-05-22 15:00:00|12725.4|12724.5|12735.4|12734.5|12737.1|12735.6|12721.7|12720.8|2708
1716393600000|2024-05-22 16:00:00|12735.5|12734.6|12744.4|12743.5|12748.2|12747.3|12733.2|12732|1955
1716397200000|2024-05-22 17:00:00|12744.1|12743.2|12735.5|12731.6|12751|12750.1|12729.4|12728.5|1875
1716400800000|2024-05-22 18:00:00|12736.1|12730|12714.6|12713.7|12736.1|12733.6|12711.5|12710.6|4057
1716404400000|2024-05-22 19:00:00|12714.5|12713.6|12717.2|12716.3|12719|12718.1|12711.2|12709.7|1943
1716408000000|2024-05-22 20:00:00|12717.4|12716.5|12718.9|12715.1|12719.8|12718|12714.6|12713.4|829
1716411600000|2024-05-22 21:00:00|12718.4|12714.3|12720|12716.5|12727.1|12716.5|12718.4|12711.9|556
1716415200000|2024-05-22 22:00:00|12721.3|12716.4|12721.6|12720.1|12722.4|12720.9|12717.8|12716.1|567
1716418800000|2024-05-22 23:00:00|12721.5|12720|12721.2|12719.7|12722.3|12720.8|12719.4|12717.9|543
1716422400000|2024-05-23 00:00:00|12721.1|12719.6|12720.8|12719.3|12724.6|12723.7|12718.8|12717.8|1448
1716426000000|2024-05-23 01:00:00|12720.5|12719.6|12723.6|12722.7|12726.5|12725.6|12718.6|12717.3|1819
1716429600000|2024-05-23 02:00:00|12723.5|12722.6|12725|12724.1|12726.3|12725.3|12717.5|12716.6|1187
1716433200000|2024-05-23 03:00:00|12725.2|12724.3|12729.4|12728.5|12729.6|12728.7|12723.6|12722.7|986
1716436800000|2024-05-23 04:00:00|12729.3|12728.4|12726.3|12725.4|12732.6|12731.4|12726.3|12725.4|876
1716440400000|2024-05-23 05:00:00|12726.2|12725.3|12723.4|12721.9|12728.7|12727.2|12721.3|12719.8|1010
1716444000000|2024-05-23 06:00:00|12723.6|12722.1|12726.2|12725.3|12731|12730.1|12720.6|12719.1|2220
1716447600000|2024-05-23 07:00:00|12725.7|12724.8|12724.9|12723.4|12735.5|12732.4|12716.9|12715.4|3499
1716451200000|2024-05-23 08:00:00|12724.7|12723.2|12721.1|12720.2|12741.2|12738.2|12719.9|12719|3061
1716454800000|2024-05-23 09:00:00|12721.5|12720|12724.8|12723.9|12727.2|12726.3|12705.6|12704.7|2627
1716458400000|2024-05-23 10:00:00|12724.7|12723.8|12725.2|12724.3|12729.2|12728.3|12720.7|12719.8|1592
1716462000000|2024-05-23 11:00:00|12725.1|12724.2|12741|12740.1|12742.3|12741.4|12724.6|12723.7|1809
1716465600000|2024-05-23 12:00:00|12741.2|12740.3|12732.5|12731.6|12745.1|12744.2|12728|12727.1|3376
1716469200000|2024-05-23 13:00:00|12732.6|12731.7|12714|12712.5|12747.1|12746.2|12706.7|12699.1|5784
1716472800000|2024-05-23 14:00:00|12714.3|12712.8|12712.1|12711.2|12727|12726.1|12708.7|12707.8|7067
1716476400000|2024-05-23 15:00:00|12712.2|12711.3|12717.1|12716.2|12718.5|12717.5|12708|12706.5|3087
1716480000000|2024-05-23 16:00:00|12717.2|12716.3|12712.9|12712|12723.3|12722.3|12711|12710.1|2509
1716483600000|2024-05-23 17:00:00|12712.8|12711.9|12695.9|12695|12713|12712.1|12692.3|12691.2|2929
1716487200000|2024-05-23 18:00:00|12696|12695.1|12686.9|12686|12700.9|12700|12686|12684.9|2891
1716490800000|2024-05-23 19:00:00|12686.8|12685.9|12694.6|12693.1|12695.2|12693.7|12686|12684.8|2111
1716494400000|2024-05-23 20:00:00|12694.8|12693.3|12700.7|12696.8|12701.1|12697.6|12692.9|12692|559
1716498000000|2024-05-23 21:00:00|12700.6|12696.7|12700.9|12697.6|12704.6|12698|12698.9|12688.3|649
1716501600000|2024-05-23 22:00:00|12701.2|12697.2|12697|12695.5|12701.4|12697.2|12695.7|12694.2|327
1716505200000|2024-05-23 23:00:00|12697.1|12695.6|12693.7|12692.8|12697.9|12696.4|12693.7|12692.6|495
1716508800000|2024-05-24 00:00:00|12693.6|12692.7|12694.8|12693.9|12697.4|12696.5|12690|12688.9|1436
1716512400000|2024-05-24 01:00:00|12694.7|12693.8|12695.6|12694.7|12698.8|12697.5|12690.4|12689.1|1565
1716516000000|2024-05-24 02:00:00|12695.5|12694.6|12691.6|12690.1|12695.7|12694.8|12690.4|12689.5|772
1716519600000|2024-05-24 03:00:00|12691.4|12689.9|12689|12688.1|12692.3|12691.4|12687.8|12686.8|831
1716523200000|2024-05-24 04:00:00|12689.1|12688.2|12692.4|12691.5|12694.5|12693.6|12688.4|12687.5|642
1716526800000|2024-05-24 05:00:00|12692.3|12691.4|12691.4|12687.6|12693.6|12692.3|12687.8|12686.8|894
1716530400000|2024-05-24 06:00:00|12692.2|12689.9|12694.7|12693.8|12698.7|12697.8|12677.6|12673.2|2650
1716534000000|2024-05-24 07:00:00|12695.2|12694.3|12699.2|12698.3|12706|12704.5|12694.9|12694|2379
1716537600000|2024-05-24 08:00:00|12699.1|12698.2|12705.6|12704.1|12707.9|12706.8|12695.8|12694.9|1966
1716541200000|2024-05-24 09:00:00|12705.5|12704|12710|12709.1|12712.6|12711.5|12703.8|12702.9|1437
1716544800000|2024-05-24 10:00:00|12709.9|12709|12722.9|12721.4|12725.9|12724.4|12709.2|12708.3|1466
1716548400000|2024-05-24 11:00:00|12722.7|12721.8|12718.2|12717.3|12723.3|12722.4|12714.3|12713|1382
1716552000000|2024-05-24 12:00:00|12718.3|12717.4|12721.3|12719.8|12725.3|12724.4|12711.8|12709.2|3432
1716555600000|2024-05-24 13:00:00|12721.2|12720.3|12729.6|12718.8|12731.2|12730.3|12718|12716.8|3532
1716559200000|2024-05-24 14:00:00|12729|12718.3|12738.8|12737.3|12739.2|12738.3|12721.4|12718.3|3830
1716562800000|2024-05-24 15:00:00|12738.4|12737.5|12745.2|12743.7|12751.3|12750.4|12736.5|12735.6|2675
1716566400000|2024-05-24 16:00:00|12745.1|12743.6|12734.5|12733.6|12751.4|12749.9|12733.3|12732.1|1891
1716570000000|2024-05-24 17:00:00|12734.3|12733.4|12743.2|12742.3|12744.1|12743.2|12732.7|12731.8|1623
1716573600000|2024-05-24 18:00:00|12743.3|12742.4|12737.7|12736.8|12746.7|12745.7|12737.5|12736.6|1337
1716577200000|2024-05-24 19:00:00|12737.6|12736.7|12740.8|12739.3|12740.8|12739.3|12735.3|12734.3|1215
1716580800000|2024-05-24 20:00:00|12740.4|12738.9|12738.9|12736.5|12741.2|12739.7|12736.1|12734.6|862
1716753600000|2024-05-26 20:00:00|12739.5|12725.3|12742.6|12730.7|12749.4|12733.4|12738.4|12724.7|59
1716757200000|2024-05-26 21:00:00|12743.6|12731.7|12745.2|12734.9|12750.3|12738.4|12741.6|12731|460
1716760800000|2024-05-26 22:00:00|12745.9|12735.6|12741.9|12740.4|12748.9|12742.6|12740.2|12735.2|810
1716764400000|2024-05-26 23:00:00|12741.8|12740.3|12734.8|12733.3|12741.9|12740.4|12734.5|12733|648
1716768000000|2024-05-27 00:00:00|12734.7|12733.2|12738.9|12738|12739.8|12738.9|12734.4|12733.2|862
1716771600000|2024-05-27 01:00:00|12738.8|12737.9|12741.9|12741|12742.8|12741.6|12738.5|12737.6|1109
1716775200000|2024-05-27 02:00:00|12742|12741.1|12741.6|12740.7|12744.2|12743|12739.4|12738.5|681
1716778800000|2024-05-27 03:00:00|12741.5|12740.6|12742.7|12741.8|12742.9|12742|12739.4|12738.1|684
1716782400000|2024-05-27 04:00:00|12742.8|12741.9|12742.9|12742|12743.2|12742|12740.3|12739.3|557
1716786000000|2024-05-27 05:00:00|12742.8|12741.9|12741.7|12740.8|12743.2|12742.2|12740.3|12738.8|800
1716789600000|2024-05-27 06:00:00|12742.2|12741.3|12743.9|12742.4|12745|12744.1|12736.2|12735.3|1251
1716793200000|2024-05-27 07:00:00|12743.8|12742.3|12742|12740.5|12747.6|12746.4|12740.8|12739.4|1257
1716796800000|2024-05-27 08:00:00|12744.1|12741.1|12742.4|12741.5|12747.8|12746.9|12734.8|12733.3|1291
1716800400000|2024-05-27 09:00:00|12742.5|12741.6|12756.5|12755|12756.5|12755|12742.4|12741.4|1098
1716804000000|2024-05-27 10:00:00|12756.3|12754.8|12756|12755.1|12758.3|12757.1|12749.7|12748.3|1163
1716807600000|2024-05-27 11:00:00|12756.1|12755.2|12752.7|12751.2|12757.3|12756.4|12751.7|12750.3|826
1716811200000|2024-05-27 12:00:00|12752.6|12751.1|12757.2|12756.3|12759|12758.1|12744.2|12743.3|2348
1716814800000|2024-05-27 13:00:00|12757.4|12756.5|12769.8|12768.9|12774.6|12773.7|12755.4|12754|2159
1716818400000|2024-05-27 14:00:00|12769.9|12769|12777.5|12776.6|12778.1|12777.2|12764.9|12763.4|1325
1716822000000|2024-05-27 15:00:00|12777.8|12776.3|12772.7|12771.2|12778.1|12776.6|12770.8|12769.3|1075
1716825600000|2024-05-27 16:00:00|12772.8|12771.3|12770.9|12769.4|12775.6|12773.3|12770.4|12759.5|578
1716829200000|2024-05-27 17:00:00|12770.5|12769|12770.5|12769|12774.7|12770.6|12768.5|12765.9|2070
1716832800000|2024-05-27 18:00:00|12770.4|12768.9|12769.2|12768.3|12772|12770.5|12769|12767.6|229
1716836400000|2024-05-27 19:00:00|12769.5|12768|12771.9|12770.4|12772.5|12771|12768.7|12767.6|303
1716840000000|2024-05-27 20:00:00|12771.7|12770.2|12775.4|12764.1|12775.8|12770.8|12769|12764.1|271
1716843600000|2024-05-27 21:00:00|12776.6|12764.7|12773.1|12766.8|12778.1|12767.7|12772.4|12764|1011
1716847200000|2024-05-27 22:00:00|12773.2|12766.9|12771.6|12770.1|12773.4|12770.2|12770.4|12765.9|347
1716850800000|2024-05-27 23:00:00|12771.7|12770.2|12772.9|12771.4|12773|12771.5|12770.6|12769.1|290
1716854400000|2024-05-28 00:00:00|12772.6|12771.7|12771.9|12771|12776.6|12775.7|12771.4|12770|1360
1716858000000|2024-05-28 01:00:00|12771.7|12770.8|12777.5|12776.6|12781.4|12779.9|12771|12770.1|1692
1716861600000|2024-05-28 02:00:00|12777.6|12776.7|12782.5|12781|12782.6|12781.1|12777.4|12776.5|1172
1716865200000|2024-05-28 03:00:00|12782.6|12781.1|12781.7|12780.2|12784.1|12782.8|12779.5|12778.3|1027
1716868800000|2024-05-28 04:00:00|12781.8|12780.3|12775.4|12774.5|12782.9|12781.4|12775.3|12774.4|1053
1716872400000|2024-05-28 05:00:00|12775|12774.1|12776.9|12776|12780.5|12779.6|12774.8|12773.3|990
1716876000000|2024-05-28 06:00:00|12777|12776.1|12769.9|12768.4|12781.6|12780.7|12769.9|12768.4|1695
1716879600000|2024-05-28 07:00:00|12769.7|12768.2|12773.6|12772.7|12779.5|12778.6|12769.3|12768.1|1938
1716883200000|2024-05-28 08:00:00|12773.5|12772.6|12769.4|12768.5|12777.3|12776.4|12763.1|12761.8|1785
1716886800000|2024-05-28 09:00:00|12769.5|12768.6|12775.3|12774.4|12775.5|12774.6|12764.3|12763.4|1377
1716890400000|2024-05-28 10:00:00|12775.4|12774.5|12779.6|12778.7|12781.4|12780.5|12772.9|12771.9|1344
1716894000000|2024-05-28 11:00:00|12779.7|12778.8|12786.2|12785.3|12789.4|12788.5|12778.7|12777.8|1656
1716897600000|2024-05-28 12:00:00|12786.3|12785.4|12793|12791.5|12795.4|12793.9|12785.4|12784.5|2432
1716901200000|2024-05-28 13:00:00|12792.4|12791.2|12784.6|12781.4|12801.2|12800.3|12781.5|12780.1|3661
1716904800000|2024-05-28 14:00:00|12784|12781.2|12778.2|12777.3|12787.6|12786.7|12772.7|12771.6|4318
1716908400000|2024-05-28 15:00:00|12778.1|12777.2|12784.9|12784|12785.4|12784.5|12774.9|12773.5|2663
1716912000000|2024-05-28 16:00:00|12784.8|12783.9|12776.9|12776|12785.5|12784.6|12771.2|12770.3|1796
1716915600000|2024-05-28 17:00:00|12777|12776.1|12765.5|12764.6|12778.5|12777.6|12761.4|12760.5|2599
1716919200000|2024-05-28 18:00:00|12765.4|12764.5|12758.8|12757.9|12767.6|12766.7|12754.7|12753.5|2252
1716922800000|2024-05-28 19:00:00|12758.9|12758|12764.2|12763.3|12765.1|12764.2|12756.4|12755.5|1596
1716926400000|2024-05-28 20:00:00|12764.3|12763.4|12763.4|12759.7|12764.4|12763.5|12761.4|12758.4|427
1716930000000|2024-05-28 21:00:00|12764|12758.2|12768.4|12757.7|12781.7|12769.8|12764|12753.8|903
1716933600000|2024-05-28 22:00:00|12768.3|12757.8|12760.7|12759.2|12768.3|12763.1|12758.2|12756.7|566
1716937200000|2024-05-28 23:00:00|12760.8|12759.3|12758.7|12757.2|12761.4|12760.5|12757.7|12756.8|604
1716940800000|2024-05-29 00:00:00|12758.6|12757.1|12754.7|12753.2|12759.3|12757.8|12752.7|12751.5|1549
1716944400000|2024-05-29 01:00:00|12754.8|12753.3|12756.5|12755.6|12760.1|12759.2|12752.3|12751.2|2046
1716948000000|2024-05-29 02:00:00|12756.6|12755.7|12749.9|12749|12759.3|12758.4|12749.9|12749|1616
1716951600000|2024-05-29 03:00:00|12749.8|12748.9|12751.3|12750.4|12753.2|12752.3|12747.6|12746.7|1111
1716955200000|2024-05-29 04:00:00|12751.2|12750.3|12753|12751.5|12753.6|12752.1|12747.1|12746.1|1191
1716958800000|2024-05-29 05:00:00|12752.9|12751.4|12750|12749.1|12755.2|12754.3|12749.4|12748.5|1255
1716962400000|2024-05-29 06:00:00|12750.3|12749.4|12761.2|12760.3|12765|12764.1|12749.4|12748.5|2527
1716966000000|2024-05-29 07:00:00|12761|12760.1|12764.3|12763.4|12772.2|12771.3|12759.9|12759|2578
1716969600000|2024-05-29 08:00:00|12764|12763.1|12756.2|12755.3|12766|12765.1|12755.4|12754.5|3498
1716973200000|2024-05-29 09:00:00|12756.3|12755.4|12761.5|12760|12765.2|12764.3|12755.8|12754.9|1774
1716976800000|2024-05-29 10:00:00|12760.6|12759.7|12746.2|12744.7|12762.3|12761.4|12745.2|12744|1777
1716980400000|2024-05-29 11:00:00|12746.1|12744.6|12749.4|12747.9|12753.8|12752.5|12736.1|12735.1|2569
1716984000000|2024-05-29 12:00:00|12749.5|12748|12745|12744.1|12756.1|12755.2|12741.2|12740.3|3112
1716987600000|2024-05-29 13:00:00|12745.1|12744.2|12735.4|12734.5|12746.7|12745.5|12730.8|12729.5|3791
1716991200000|2024-05-29 14:00:00|12735.5|12734.6|12715.6|12714.7|12741.1|12739.8|12711.6|12710.7|4474
1716994800000|2024-05-29 15:00:00|12715.5|12714.6|12712.4|12711.5|12717.6|12716.7|12706|12704.5|3445
1716998400000|2024-05-29 16:00:00|12712.5|12711.6|12717.8|12716.3|12719|12718.1|12706.9|12705.7|2549
1717002000000|2024-05-29 17:00:00|12717.2|12716.2|12715.2|12713.7|12717.6|12716.7|12706.8|12705.9|2265
1717005600000|2024-05-29 18:00:00|12715.1|12713.6|12704.3|12702.8|12716.9|12716|12699.7|12698.7|1622
1717009200000|2024-05-29 19:00:00|12704.2|12702.7|12702.6|12701.7|12704.9|12704|12699.9|12699|1484
1717012800000|2024-05-29 20:00:00|12702.7|12701.8|12702.4|12698.7|12703.3|12702|12700|12698.3|512
1717016400000|2024-05-29 21:00:00|12709.6|12697.7|12709.4|12699.1|12712.3|12701.5|12705.1|12697.5|793
1717020000000|2024-05-29 22:00:00|12709.7|12699.4|12698.5|12697|12709.7|12700.3|12697.3|12695.4|530
1717023600000|2024-05-29 23:00:00|12699.1|12697.6|12698.6|12697.1|12699.9|12699|12696.5|12695.4|637
1717027200000|2024-05-30 00:00:00|12698.5|12697|12694.1|12693.2|12698.6|12697.2|12691.2|12689.8|1681
1717030800000|2024-05-30 01:00:00|12694.3|12693.4|12697.3|12695.8|12703.8|12702.3|12693.3|12692.4|2095
1717034400000|2024-05-30 02:00:00|12697.2|12695.7|12694.9|12694|12701.1|12700.2|12691|12690.1|1273
1717038000000|2024-05-30 03:00:00|12694.8|12693.9|12695.5|12694.6|12697|12696.1|12692.7|12691.8|1038
1717041600000|2024-05-30 04:00:00|12695.6|12694.7|12696|12694.5|12697.7|12696.6|12690.5|12689.5|1052
1717045200000|2024-05-30 05:00:00|12695.8|12694.9|12688|12686.5|12695.9|12695|12684.6|12683.7|1383
1717048800000|2024-05-30 06:00:00|12687.9|12686.4|12685.9|12685|12693.1|12692.2|12681.5|12680.4|2351
1717052400000|2024-05-30 07:00:00|12686.5|12685.6|12708.8|12707.9|12709.8|12708.9|12686.5|12685.6|2969
1717056000000|2024-05-30 08:00:00|12708.9|12708|12712.9|12712|12715.9|12714.4|12696.4|12695.2|2749
1717059600000|2024-05-30 09:00:00|12712.8|12711.9|12712|12711.1|12719.5|12718.6|12710.2|12708.7|2213
1717063200000|2024-05-30 10:00:00|12712.4|12711.5|12713.7|12712.8|12723.3|12722.1|12703.9|12703|2052
1717066800000|2024-05-30 11:00:00|12713.8|12712.9|12710.3|12709.4|12719.2|12718.3|12708.9|12708|1864
1717070400000|2024-05-30 12:00:00|12710.4|12709.5|12724.9|12724|12728.4|12727.5|12706|12705|3997
1717074000000|2024-05-30 13:00:00|12725.1|12724.2|12731.6|12728.8|12735.7|12734.8|12718.2|12717.3|4445
1717077600000|2024-05-30 14:00:00|12732.6|12729.7|12739|12737.5|12744.9|12744|12721.4|12720.5|3813
1717081200000|2024-05-30 15:00:00|12739.1|12737.6|12737.7|12736.2|12748|12746.7|12733.8|12732.9|2790
1717084800000|2024-05-30 16:00:00|12737.5|12736.6|12741.8|12740.9|12744.3|12743.4|12735.8|12734.3|1685
1717088400000|2024-05-30 17:00:00|12742|12741.1|12740.8|12739.9|12744.6|12743.6|12739.1|12738.1|1154
1717092000000|2024-05-30 18:00:00|12740.7|12739.8|12738|12737.1|12740.9|12740|12735.1|12734.2|1191
1717095600000|2024-05-30 19:00:00|12737.9|12737|12731.7|12730.8|12738.3|12737|12726.8|12725.9|1715
1717099200000|2024-05-30 20:00:00|12731.6|12730.7|12734.2|12730.1|12734.9|12732.5|12729.3|12728.4|555
1717102800000|2024-05-30 21:00:00|12733.8|12729.3|12737.4|12728|12742|12730.1|12733.8|12722.3|986
1717106400000|2024-05-30 22:00:00|12737.7|12728.3|12732.7|12731.2|12739.9|12732.8|12732|12726.1|592
1717110000000|2024-05-30 23:00:00|12732.8|12731.3|12729.6|12728.1|12732.8|12731.3|12728.8|12727.3|690
1717113600000|2024-05-31 00:00:00|12729.7|12728.2|12730.8|12729.9|12734.5|12733.6|12728.5|12727.4|1331
1717117200000|2024-05-31 01:00:00|12730.9|12730|12722.1|12721.2|12733.1|12731.9|12721.9|12721|1874
1717120800000|2024-05-31 02:00:00|12722|12721.1|12717.4|12716.5|12726.2|12725.1|12715.8|12714.9|1254
1717124400000|2024-05-31 03:00:00|12717.3|12716.4|12723.4|12722.5|12724|12722.8|12716.9|12716|1282
1717128000000|2024-05-31 04:00:00|12723.7|12722.8|12721.8|12720.9|12724.5|12723.3|12716.6|12715.3|1114
1717131600000|2024-05-31 05:00:00|12721.9|12721|12719.6|12718.7|12724|12723.1|12719.6|12718.7|1130
1717135200000|2024-05-31 06:00:00|12719.8|12718.9|12715|12714.1|12723.6|12722.7|12713.7|12712.4|2121
1717138800000|2024-05-31 07:00:00|12714.8|12713.9|12706.9|12706|12716.1|12715.2|12700.7|12699.6|2884
1717142400000|2024-05-31 08:00:00|12706.8|12705.9|12710.2|12709.3|12720.6|12719.2|12706|12705.1|2275
1717146000000|2024-05-31 09:00:00|12710.1|12709.2|12724.5|12723.6|12726.4|12725.5|12709.6|12708.7|2366
1717149600000|2024-05-31 10:00:00|12724.7|12723.8|12722.4|12721.5|12728|12727.1|12717.9|12717|1994
1717153200000|2024-05-31 11:00:00|12722.3|12721.4|12714.7|12713.8|12727|12726.1|12709.8|12708.9|1968
1717156800000|2024-05-31 12:00:00|12714.9|12713.4|12747.2|12746.3|12751.2|12750.1|12708.1|12706.6|5399
1717160400000|2024-05-31 13:00:00|12747.1|12746.2|12757.9|12757|12761.4|12760.2|12742.3|12740.8|4284
1717164000000|2024-05-31 14:00:00|12758.1|12757.2|12731.5|12730.6|12767.1|12765.6|12731.4|12730.5|5409
1717167600000|2024-05-31 15:00:00|12731.6|12730.7|12735.2|12734.3|12741.3|12740.2|12718.2|12717.3|4700
1717171200000|2024-05-31 16:00:00|12735.1|12734.2|12730.2|12729.3|12737.1|12736.2|12721.6|12720.7|2769
1717174800000|2024-05-31 17:00:00|12730.3|12729.4|12727.8|12726.9|12735.3|12734.4|12725|12724.1|1617
1717178400000|2024-05-31 18:00:00|12728.4|12726.9|12731.3|12730.4|12733.7|12732.6|12726.9|12725.8|1515
1717182000000|2024-05-31 19:00:00|12731.8|12730.9|12744.8|12743.9|12747.1|12746.2|12730.1|12728.6|2381
1717185600000|2024-05-31 20:00:00|12745|12744.1|12743.5|12741.1|12746.4|12744.9|12741.7|12740.2|1337
1717358400000|2024-06-02 20:00:00|12739.3|12721.6|12750.4|12738.5|12755.4|12739.1|12738.4|12721.6|71
1717362000000|2024-06-02 21:00:00|12745.5|12733.6|12743|12736.4|12749.6|12737.7|12741.6|12730.4|624
1717365600000|2024-06-02 22:00:00|12742.7|12736|12743.9|12743|12746.3|12744.8|12738.7|12735|993
1717369200000|2024-06-02 23:00:00|12744.2|12742.7|12744.8|12743.9|12746.1|12745.2|12742.7|12741.2|547
1717372800000|2024-06-03 00:00:00|12745|12743.5|12754.2|12753.3|12756.2|12755.3|12742.9|12741.9|1669
1717376400000|2024-06-03 01:00:00|12754.3|12753.4|12751.2|12749.7|12756.7|12755.3|12749.3|12748.3|1626
1717380000000|2024-06-03 02:00:00|12751.3|12749.8|12746.5|12745.6|12751.7|12750.8|12746.3|12745.4|1138
1717383600000|2024-06-03 03:00:00|12746.7|12745.8|12739.8|12738.9|12749.4|12748.5|12738.4|12737.3|1268
1717387200000|2024-06-03 04:00:00|12739.7|12738.8|12743.8|12742.9|12745.9|12744.8|12739.4|12738.5|1054
1717390800000|2024-06-03 05:00:00|12743.6|12742.7|12737.7|12736.8|12744.4|12742.9|12736.2|12735.3|1408
1717394400000|2024-06-03 06:00:00|12737.6|12736.7|12734.8|12733.3|12740.9|12740|12731.6|12730.7|2205
1717398000000|2024-06-03 07:00:00|12734.9|12733.4|12714.7|12713.8|12740.6|12739.7|12714|12713.1|2561
1717401600000|2024-06-03 08:00:00|12714.6|12713.7|12705|12704.1|12719|12718.1|12704.6|12703.4|3007
1717405200000|2024-06-03 09:00:00|12705.1|12704.2|12705.1|12704.2|12709.8|12708.4|12694.9|12694|2656
1717408800000|2024-06-03 10:00:00|12705|12704.1|12713.9|12712.4|12718.9|12718|12699.3|12698.4|2281
1717412400000|2024-06-03 11:00:00|12714|12712.5|12729.3|12728.4|12733.7|12732.7|12714|12712.5|2791
1717416000000|2024-06-03 12:00:00|12729.5|12728.6|12731.6|12730.7|12736.4|12735.5|12727.1|12725.9|2996
1717419600000|2024-06-03 13:00:00|12731.9|12730.4|12745.8|12734.8|12745.8|12742.7|12730.5|12729.6|3393
1717423200000|2024-06-03 14:00:00|12752.7|12741.7|12772.2|12771.3|12785|12784.1|12752.7|12741.7|7088
1717426800000|2024-06-03 15:00:00|12772.1|12771.2|12793.4|12792.5|12794.8|12793.9|12771.9|12771|3074
1717430400000|2024-06-03 16:00:00|12793.3|12792.4|12779.6|12778.7|12794.2|12793.3|12777.8|12776.9|2967
1717434000000|2024-06-03 17:00:00|12779.5|12778.6|12787.5|12786.6|12788.2|12787.3|12776.2|12774.7|2428
1717437600000|2024-06-03 18:00:00|12787.8|12786.3|12797.8|12796.9|12798.1|12797.2|12784.7|12783.3|2174
1717441200000|2024-06-03 19:00:00|12797.7|12796.8|12801|12799.5|12801.4|12799.9|12797.4|12795.9|1585
1717444800000|2024-06-03 20:00:00|12801.1|12799.6|12809.7|12805.2|12810.3|12806.8|12800.9|12799.6|614
1717448400000|2024-06-03 21:00:00|12809|12804.6|12809.8|12798.1|12812|12804.6|12803.5|12791.6|808
1717452000000|2024-06-03 22:00:00|12809.4|12798.4|12810.7|12809.2|12814|12811.8|12809.2|12797.3|654
1717455600000|2024-06-03 23:00:00|12810.6|12809.1|12810.2|12809.3|12812.6|12811.2|12809.7|12808.6|472
1717459200000|2024-06-04 00:00:00|12810.3|12809.4|12812.5|12811.6|12818.3|12816.9|12810.3|12809.4|1573
1717462800000|2024-06-04 01:00:00|12812.6|12811.7|12806.5|12805.6|12813.1|12812.2|12805.4|12804.5|1471
1717466400000|2024-06-04 02:00:00|12806.6|12805.7|12808.9|12808|12809.8|12808.9|12804.3|12803.4|1020
1717470000000|2024-06-04 03:00:00|12809|12808.1|12810.2|12809.3|12811.8|12810.9|12807.9|12807|891
1717473600000|2024-06-04 04:00:00|12810.1|12809.2|12810.2|12809.3|12813.1|12812.2|12809.1|12808.1|639
1717477200000|2024-06-04 05:00:00|12810.1|12809.2|12801.8|12800.9|12813.1|12812.2|12801.5|12800.4|994
1717480800000|2024-06-04 06:00:00|12801.6|12800.7|12799.9|12799|12804.2|12803.3|12794.9|12794|2307
1717484400000|2024-06-04 07:00:00|12800|12799.1|12791.3|12790.4|12802.7|12801.8|12786.8|12785.9|3335
1717488000000|2024-06-04 08:00:00|12791.7|12790.8|12777.2|12776.3|12793.3|12791.9|12774.2|12772.9|3674
1717491600000|2024-06-04 09:00:00|12777.3|12776.4|12764.2|12763.3|12779.5|12778.2|12759.4|12758.5|3820
1717495200000|2024-06-04 10:00:00|12763.9|12763|12755.9|12755|12764|12763.1|12743.7|12742.2|3302
1717498800000|2024-06-04 11:00:00|12755.8|12754.9|12761.4|12760.5|12763.8|12762.4|12746.3|12745.4|3029
1717502400000|2024-06-04 12:00:00|12761.3|12760.4|12765.4|12764.5|12769.3|12768.4|12758.7|12757.8|3296
1717506000000|2024-06-04 13:00:00|12765.5|12764.6|12770.7|12763.5|12776.3|12775.4|12759.3|12758.3|3486
1717509600000|2024-06-04 14:00:00|12770.6|12765.1|12780.3|12778.8|12788.1|12785.3|12760.8|12759.9|7035
1717513200000|2024-06-04 15:00:00|12780.5|12779|12783.2|12782.3|12790.4|12788.9|12778.7|12777.8|3706
1717516800000|2024-06-04 16:00:00|12783.4|12782.5|12787.2|12786.3|12792.3|12791.4|12782.6|12781.7|2899
1717520400000|2024-06-04 17:00:00|12787|12786.1|12791.6|12790.7|12797.7|12796.8|12782.8|12781.3|2517
1717524000000|2024-06-04 18:00:00|12791.5|12790.6|12781.8|12780.9|12794|12793.1|12780.6|12779.4|2432
1717527600000|2024-06-04 19:00:00|12781.9|12781|12772.3|12770.8|12782.3|12781|12771.9|12770.7|2219
1717531200000|2024-06-04 20:00:00|12772.7|12771.2|12774.9|12766.9|12774.9|12772.7|12767.8|12766.3|617
1717534800000|2024-06-04 21:00:00|12775.1|12765|12780.5|12768.6|12783.4|12771.5|12771.8|12759.9|746
1717538400000|2024-06-04 22:00:00|12781|12769.1|12772.6|12771.1|12781|12771.1|12770.3|12763.2|382
1717542000000|2024-06-04 23:00:00|12772.3|12770.8|12773.2|12771.7|12773.9|12772.4|12771.5|12770|325
1717545600000|2024-06-05 00:00:00|12773.4|12771.9|12776.3|12774.8|12777.9|12777|12768.9|12768|1383
1717549200000|2024-06-05 01:00:00|12776|12775.1|12778.8|12777.3|12779.4|12778.4|12772.1|12771.2|1372
1717552800000|2024-06-05 02:00:00|12778.7|12777.2|12777|12776.1|12781.6|12780.4|12776.8|12775.5|1025
1717556400000|2024-06-05 03:00:00|12776.9|12776|12772|12771.1|12779.4|12777.9|12770.6|12769.1|1166
1717560000000|2024-06-05 04:00:00|12771.9|12771|12774.7|12773.2|12775.5|12774|12770.8|12769.7|869
1717563600000|2024-06-05 05:00:00|12774.6|12773.1|12772|12771.1|12777.1|12775.6|12768.2|12767|1177
1717567200000|2024-06-05 06:00:00|12772.1|12771.2|12771|12770.1|12774.3|12773.4|12765.2|12764.3|1715
1717570800000|2024-06-05 07:00:00|12770.8|12769.9|12772.9|12772|12783.6|12782.2|12768.1|12766.8|2742
1717574400000|2024-06-05 08:00:00|12772.8|12771.4|12775.4|12774.5|12778.8|12777.9|12771.4|12770.5|1863
1717578000000|2024-06-05 09:00:00|12775.3|12774.4|12776.9|12776|12779.4|12778.5|12768.4|12767|1937
1717581600000|2024-06-05 10:00:00|12776.8|12775.9|12772.4|12770.9|12776.8|12775.9|12768.3|12766.8|1493
1717585200000|2024-06-05 11:00:00|12771.9|12771|12779|12778.1|12780|12779.1|12767.3|12766.2|1578
1717588800000|2024-06-05 12:00:00|12779.3|12778.4|12793.2|12791.7|12795.1|12794.1|12777.9|12776.6|3311
1717592400000|2024-06-05 13:00:00|12793.3|12791.8|12797.7|12789.6|12797.7|12794.9|12779.7|12778.2|4579
1717596000000|2024-06-05 14:00:00|12798.6|12787.6|12759.7|12758.8|12798.6|12787.6|12756.2|12754.8|7266
1717599600000|2024-06-05 15:00:00|12759.6|12758.7|12769.9|12769|12779.2|12777.7|12758|12756.9|3350
1717603200000|2024-06-05 16:00:00|12769.7|12768.8|12778.3|12777.4|12782.4|12781.5|12763.3|12762.4|2243
1717606800000|2024-06-05 17:00:00|12778.5|12777.6|12783.7|12782.8|12785|12783.9|12775.4|12773.9|1688
1717610400000|2024-06-05 18:00:00|12783.6|12782.7|12793|12792.1|12795|12794.1|12783|12781.5|1628
1717614000000|2024-06-05 19:00:00|12792.8|12791.9|12792.1|12791.2|12794.9|12794|12789.8|12788.5|1237
1717617600000|2024-06-05 20:00:00|12792.2|12791.3|12789.4|12784.2|12792.8|12791.9|12788.4|12784|429
1717621200000|2024-06-05 21:00:00|12790|12782.5|12791.5|12779.6|12795.4|12785.5|12787.1|12775.2|904
1717624800000|2024-06-05 22:00:00|12791.6|12779.7|12791.2|12789.7|12794.2|12790|12788.6|12779.7|578
1717628400000|2024-06-05 23:00:00|12791.3|12789.8|12794.3|12792.8|12794.7|12793.2|12791.2|12789.7|371
1717632000000|2024-06-06 00:00:00|12794.4|12792.9|12803|12801.5|12803.9|12803|12793.9|12792.9|997
1717635600000|2024-06-06 01:00:00|12802.9|12801.4|12808.8|12807.3|12809.9|12808.4|12802.6|12801.4|1771
1717639200000|2024-06-06 02:00:00|12808.7|12807.2|12803|12802.1|12808.7|12807.5|12802.1|12800.8|1123
1717642800000|2024-06-06 03:00:00|12802.9|12802|12799.2|12798.3|12803.9|12802.5|12797.9|12796.7|690
1717646400000|2024-06-06 04:00:00|12799.5|12798|12796|12794.5|12800|12798.5|12795.1|12793.7|763
1717650000000|2024-06-06 05:00:00|12795.9|12794.4|12794.2|12792.7|12796.4|12795.2|12792.2|12790.7|925
1717653600000|2024-06-06 06:00:00|12793.9|12793|12798.8|12797.3|12799.1|12798|12788.7|12787.6|1869
1717657200000|2024-06-06 07:00:00|12799|12797.5|12792.5|12791|12801|12800.1|12786.8|12785.3|2263
1717660800000|2024-06-06 08:00:00|12792.3|12791.4|12787.8|12786.3|12792.4|12791.5|12776.1|12774.9|1966
1717664400000|2024-06-06 09:00:00|12787.9|12786.4|12785.2|12784.3|12792.1|12790.8|12780.2|12779.3|1666
1717668000000|2024-06-06 10:00:00|12785.1|12784.2|12781.4|12779.9|12788.5|12787.6|12778.3|12777.4|1660
1717671600000|2024-06-06 11:00:00|12781.5|12780|12771|12770.1|12782.4|12780.9|12768|12767.1|1608
1717675200000|2024-06-06 12:00:00|12770.9|12770|12779.1|12778.2|12793.5|12791|12766.9|12765.4|5813
1717678800000|2024-06-06 13:00:00|12779|12778.1|12785.2|12783.7|12787.9|12786.4|12763.3|12761.8|5335
1717682400000|2024-06-06 14:00:00|12785.3|12783.8|12773|12772.1|12789.7|12788.8|12769.3|12767.8|3474
1717686000000|2024-06-06 15:00:00|12772.6|12771.7|12784.1|12783.2|12787.5|12786.6|12772.6|12771.7|2160
1717689600000|2024-06-06 16:00:00|12784.2|12783.3|12779|12778.1|12788|12787.1|12776.8|12775.6|1526
1717693200000|2024-06-06 17:00:00|12779.2|12777.7|12794.4|12793.5|12795.9|12795|12778.7|12777.2|1259
1717696800000|2024-06-06 18:00:00|12794.3|12793.4|12795.2|12793.7|12796.4|12794.9|12783.7|12782.2|1535
1717700400000|2024-06-06 19:00:00|12794.9|12793.4|12789.9|12789|12796.5|12795.1|12787.3|12786.4|1651
1717704000000|2024-06-06 20:00:00|12790.3|12788.8|12797.4|12786.1|12797.7|12794|12790|12786.1|521
1717707600000|2024-06-06 21:00:00|12797.6|12785.8|12796|12787.2|12798.6|12791.4|12793.6|12784.4|640
1717711200000|2024-06-06 22:00:00|12795.9|12787.3|12793.5|12792|12796|12793.8|12793.3|12787|278
1717714800000|2024-06-06 23:00:00|12794.4|12792.9|12793.4|12791.9|12794.5|12793|12790.3|12788.8|339
1717718400000|2024-06-07 00:00:00|12793.3|12791.8|12789.3|12787.8|12793.3|12792.1|12786.6|12785.1|1240
1717722000000|2024-06-07 01:00:00|12789.4|12787.9|12791.6|12790.7|12792.1|12791.2|12784.4|12782.9|1450
1717725600000|2024-06-07 02:00:00|12791.5|12790.6|12790.3|12788.8|12792.2|12790.7|12787.5|12786.2|968
1717729200000|2024-06-07 03:00:00|12790.2|12788.7|12789.3|12788.4|12791.7|12790.4|12788.2|12787|1045
1717732800000|2024-06-07 04:00:00|12789.1|12788.2|12791.4|12789.9|12792.7|12791.2|12788.7|12787.6|924
1717736400000|2024-06-07 05:00:00|12791.5|12790|12785.3|12783.8|12791.8|12790.6|12784.5|12783.6|1077
1717740000000|2024-06-07 06:00:00|12785.4|12783.9|12795.3|12794.4|12796.8|12795.6|12782.8|12781.3|1765
1717743600000|2024-06-07 07:00:00|12795.2|12794.3|12801|12800.1|12803|12801.7|12791.3|12789.8|2429
1717747200000|2024-06-07 08:00:00|12801.3|12799.8|12789.4|12787.9|12801.6|12800.7|12782.9|12782|2016
1717750800000|2024-06-07 09:00:00|12789.3|12787.8|12796.8|12795.3|12800.9|12799.6|12787.3|12786|1964
1717754400000|2024-06-07 10:00:00|12796.7|12795.2|12792.8|12791.3|12798.3|12797.3|12791.3|12790.1|1321
1717758000000|2024-06-07 11:00:00|12792.6|12791.1|12808|12807.1|12809.3|12808.4|12791.6|12790.6|1817
1717761600000|2024-06-07 12:00:00|12807.9|12807|12738.4|12737.5|12817.8|12811|12725.6|12724.7|8343
1717765200000|2024-06-07 13:00:00|12738.1|12737.2|12726.7|12725.2|12740.2|12739.3|12718.7|12717.6|6841
1717768800000|2024-06-07 14:00:00|12726.6|12725.1|12723.4|12721.9|12741.7|12740.5|12717.1|12716.2|5235
1717772400000|2024-06-07 15:00:00|12723.3|12721.8|12725.2|12724.3|12728.4|12727.3|12716.9|12715.4|3297
1717776000000|2024-06-07 16:00:00|12725.3|12724.4|12724.8|12723.3|12730.8|12729.7|12720.2|12718.7|2626
1717779600000|2024-06-07 17:00:00|12725|12723.5|12726.3|12725.4|12727.9|12726.6|12719|12717.7|1745
1717783200000|2024-06-07 18:00:00|12726.8|12725.9|12724.5|12723.6|12727.4|12726.1|12718.5|12717.3|1783
1717786800000|2024-06-07 19:00:00|12724.6|12723.7|12721.5|12720.6|12726|12724.8|12719.4|12717.9|1962
1717790400000|2024-06-07 20:00:00|12721.4|12720.5|12726.2|12714.3|12726.4|12722.6|12720.5|12713.3|1009
1717963200000|2024-06-09 20:00:00|12728.6|12712.8|12736.5|12726.8|12751|12730|12713.7|12696.3|422
1717966800000|2024-06-09 21:00:00|12736.4|12727.2|12732|12720.1|12738.4|12727.6|12724.7|12712.8|985
1717970400000|2024-06-09 22:00:00|12731.9|12720|12725.8|12724.3|12732.1|12729.2|12722.4|12713.2|1217
1717974000000|2024-06-09 23:00:00|12725.9|12724.4|12728.9|12727.4|12730.2|12728.7|12725.7|12724.2|690
1717977600000|2024-06-10 00:00:00|12729|12727.5|12725|12723.5|12731.7|12730.2|12721.8|12720.3|1162
1717981200000|2024-06-10 01:00:00|12725.5|12724|12725.2|12724.3|12727.1|12726.2|12721.7|12720.4|1068
1717984800000|2024-06-10 02:00:00|12725.3|12724.4|12721.5|12720.6|12725.7|12724.4|12719.9|12718.4|736
1717988400000|2024-06-10 03:00:00|12721.4|12720.5|12715|12713.5|12721.9|12720.8|12714.4|12712.9|1002
1717992000000|2024-06-10 04:00:00|12715.3|12713.8|12716.8|12715.9|12718.2|12716.7|12711.3|12709.8|900
1717995600000|2024-06-10 05:00:00|12717.3|12715.8|12719.3|12717.8|12721.1|12720.2|12713.4|12711.9|868
1717999200000|2024-06-10 06:00:00|12718.8|12717.3|12711.7|12710.2|12719.1|12717.6|12707.7|12706.5|2316
1718002800000|2024-06-10 07:00:00|12711.6|12710.1|12723.7|12722.2|12724.8|12723.9|12707.9|12706.4|3127
1718006400000|2024-06-10 08:00:00|12723.8|12722.3|12708.5|12707|12725.3|12724.4|12706.5|12705|2293
1718010000000|2024-06-10 09:00:00|12708.1|12707.2|12698.6|12697.1|12711.9|12711|12695.8|12694.3|2052
1718013600000|2024-06-10 10:00:00|12698.5|12697|12697.1|12695.6|12699.5|12698.6|12688.8|12687.3|2362
1718017200000|2024-06-10 11:00:00|12697|12695.5|12714.9|12714|12719.3|12718.4|12696.5|12695|1549
1718020800000|2024-06-10 12:00:00|12715|12714.1|12713.1|12712.2|12730|12729.1|12712.4|12711|2447
1718024400000|2024-06-10 13:00:00|12713|12712.1|12709.1|12708.2|12716.6|12715.7|12705.5|12704|2885
1718028000000|2024-06-10 14:00:00|12709.4|12708.5|12717.4|12716.5|12722.4|12721.3|12704.5|12703.6|2408
1718031600000|2024-06-10 15:00:00|12717.3|12716.4|12731.3|12730.4|12731.5|12730.6|12716.1|12715.2|2150
1718035200000|2024-06-10 16:00:00|12731.5|12730.6|12729.6|12728.1|12737.6|12736.7|12728.9|12727.4|1944
1718038800000|2024-06-10 17:00:00|12729.3|12728.4|12734.5|12733|12737.9|12736.5|12725.3|12723.8|1751
1718042400000|2024-06-10 18:00:00|12734.6|12733.1|12733.4|12732.5|12736|12734.5|12728.9|12727.4|1567
1718046000000|2024-06-10 19:00:00|12733.5|12732.6|12731.2|12730.3|12736.4|12734.9|12730.1|12729.1|1135
1718049600000|2024-06-10 20:00:00|12731.3|12730.4|12732.4|12727.6|12733|12731.6|12729.9|12727.6|359
1718053200000|2024-06-10 21:00:00|12732.2|12727.3|12727|12715.1|12739.1|12727.3|12724.7|12712.8|784
1718056800000|2024-06-10 22:00:00|12725.5|12713.6|12731.1|12729.6|12738.9|12733.2|12723.8|12711.9|645
1718060400000|2024-06-10 23:00:00|12731.2|12729.7|12726.7|12725.2|12731.2|12729.7|12725.3|12723.8|634
1718064000000|2024-06-11 00:00:00|12726.6|12725.1|12728.4|12727.5|12729.8|12728.7|12725.5|12724|1153
1718067600000|2024-06-11 01:00:00|12728.3|12727.4|12730.7|12729.8|12732.7|12731.2|12725.3|12724.4|1490
1718071200000|2024-06-11 02:00:00|12730.6|12729.7|12732.9|12731.4|12735|12733.6|12728.5|12727|981
1718074800000|2024-06-11 03:00:00|12732.8|12731.3|12736.9|12735.4|12737.5|12736|12732.5|12731|825
1718078400000|2024-06-11 04:00:00|12736.8|12735.3|12735.2|12734.3|12739.9|12738.4|12735.2|12734.1|743
1718082000000|2024-06-11 05:00:00|12735.5|12734|12738.2|12734.5|12739.2|12737.7|12733.7|12732.5|960
1718085600000|2024-06-11 06:00:00|12738|12734.1|12720.7|12719.2|12741.8|12739.1|12716.5|12715|2472
1718089200000|2024-06-11 07:00:00|12720.8|12719.3|12723.2|12722.3|12724.1|12722.6|12714.3|12713.4|1933
1718092800000|2024-06-11 08:00:00|12723.3|12722.4|12725.2|12724.3|12732.3|12731.4|12720.9|12719.8|2098
1718096400000|2024-06-11 09:00:00|12725.1|12724.2|12734.4|12733.5|12736|12734.8|12723.4|12722.4|2702
1718100000000|2024-06-11 10:00:00|12734.2|12733.3|12742.9|12742|12750.4|12748.9|12733.3|12732.4|2308
1718103600000|2024-06-11 11:00:00|12743.3|12741.8|12738.7|12737.8|12744.1|12743|12734.7|12733.2|2572
1718107200000|2024-06-11 12:00:00|12738.8|12737.9|12745|12743.5|12747.5|12746.3|12733.4|12731.9|2911
1718110800000|2024-06-11 13:00:00|12744.9|12743.4|12714.1|12713.2|12748.2|12747.3|12709.6|12708.7|3793
1718114400000|2024-06-11 14:00:00|12714|12713.1|12712.5|12711.6|12722.2|12720.7|12706.8|12705.3|3634
1718118000000|2024-06-11 15:00:00|12712.4|12711.5|12722.2|12721.3|12726.8|12725.9|12711.8|12710.9|2475
1718121600000|2024-06-11 16:00:00|12722.3|12721.4|12729.9|12728.4|12731.1|12729.9|12718.6|12717.3|1411
1718125200000|2024-06-11 17:00:00|12730|12728.5|12732.7|12731.2|12736.6|12735.1|12727.6|12726.4|1753
1718128800000|2024-06-11 18:00:00|12732.6|12731.1|12747|12745.5|12747|12745.5|12732.4|12730.9|1249
1718132400000|2024-06-11 19:00:00|12746.8|12745.3|12742.3|12740.8|12752.4|12750.9|12740.9|12739.4|1274
1718136000000|2024-06-11 20:00:00|12742.4|12740.9|12742.5|12737.9|12743.7|12742.2|12738.4|12736.8|483
1718139600000|2024-06-11 21:00:00|12745.1|12737|12747|12735.1|12749.6|12737.7|12739.5|12727.6|381
1718143200000|2024-06-11 22:00:00|12746.8|12734.9|12739.6|12738.1|12747.2|12740.3|12739.5|12733.2|431
1718146800000|2024-06-11 23:00:00|12740.7|12739.2|12740.5|12739|12741|12739.5|12737.7|12736.2|333
1718150400000|2024-06-12 00:00:00|12740.4|12738.9|12734.4|12732.9|12740.4|12738.9|12733.7|12732.2|1067
1718154000000|2024-06-12 01:00:00|12734.5|12733|12740.7|12739.2|12742.4|12740.9|12733.9|12732.4|1591
1718157600000|2024-06-12 02:00:00|12740.6|12739.1|12742.6|12741.1|12743.7|12742.4|12739.2|12738|859
1718161200000|2024-06-12 03:00:00|12742.5|12741|12743.8|12742.3|12746|12744.5|12741.9|12740.5|801
1718164800000|2024-06-12 04:00:00|12743.5|12742.6|12739.8|12738.9|12743.6|12742.6|12739.5|12738.1|449
1718168400000|2024-06-12 05:00:00|12739.4|12738.5|12750.2|12746.5|12750.2|12747.9|12738.5|12737.3|832
1718172000000|2024-06-12 06:00:00|12751.5|12746.4|12738.6|12737.7|12755.2|12749.3|12737.8|12736.3|2053
1718175600000|2024-06-12 07:00:00|12738.7|12737.8|12751.4|12749.9|12753.4|12752.5|12737.9|12736.4|1874
1718179200000|2024-06-12 08:00:00|12751.3|12749.8|12758.2|12757.3|12760.6|12759.4|12750.6|12749.3|1982
1718182800000|2024-06-12 09:00:00|12758.6|12757.1|12757|12755.5|12758.6|12757.1|12749.3|12748.4|1754
1718186400000|2024-06-12 10:00:00|12757.1|12755.6|12762.1|12760.6|12763|12761.5|12752.6|12751.5|1441
1718190000000|2024-06-12 11:00:00|12762.2|12760.7|12760.5|12759.6|12768|12767.1|12755.9|12754.4|1697
1718193600000|2024-06-12 12:00:00|12760.6|12759.7|12853.9|12852.4|12858.8|12857.3|12757.1|12756.2|8498
1718197200000|2024-06-12 13:00:00|12853.8|12852.3|12836.8|12835.3|12861.3|12859.8|12832.5|12831|7464
1718200800000|2024-06-12 14:00:00|12837.1|12835.6|12843.5|12842|12856.8|12855.3|12826.7|12825.2|6400
1718204400000|2024-06-12 15:00:00|12843.4|12841.9|12840.8|12839.3|12851.9|12850.4|12835.5|12834|5177
1718208000000|2024-06-12 16:00:00|12840.9|12839.4|12846.7|12845.2|12851.1|12849.6|12839.5|12838|4383
1718211600000|2024-06-12 17:00:00|12846.8|12845.3|12842.1|12835.4|12849.5|12848|12834.7|12833.2|4332
1718215200000|2024-06-12 18:00:00|12841.8|12833.9|12812.7|12811.2|12844.9|12841.3|12800.8|12799.3|16158
1718218800000|2024-06-12 19:00:00|12812.6|12811.1|12798.1|12796.6|12818.4|12816.9|12792|12790.5|7762
1718222400000|2024-06-12 20:00:00|12798.2|12796.7|12800.4|12796.3|12802|12800.5|12794.7|12793.2|1506
1718226000000|2024-06-12 21:00:00|12800.8|12794.7|12806.2|12794.3|12806.7|12794.8|12800.8|12790.8|395
1718229600000|2024-06-12 22:00:00|12806.1|12794.2|12795.4|12793.9|12806.3|12798.3|12794.3|12790.4|749
1718233200000|2024-06-12 23:00:00|12795.3|12793.8|12796.7|12795.8|12799.2|12797.7|12794.5|12793|601
1718236800000|2024-06-13 00:00:00|12797.1|12795.6|12795.8|12794.9|12799.9|12798.4|12792.6|12791.7|1212
1718240400000|2024-06-13 01:00:00|12795.7|12794.8|12786.3|12784.8|12799.9|12798.9|12784.9|12783.4|2013
1718244000000|2024-06-13 02:00:00|12786|12784.5|12788.6|12787.1|12790.2|12788.7|12786|12784.5|1303
1718247600000|2024-06-13 03:00:00|12788.7|12787.2|12785.7|12784.2|12791.1|12789.6|12784.7|12783.2|1006
1718251200000|2024-06-13 04:00:00|12785.2|12783.7|12781.1|12779.6|12786|12784.7|12780.9|12779.4|867
1718254800000|2024-06-13 05:00:00|12781|12779.5|12780.4|12778.9|12781.8|12780.3|12773.1|12772.2|1225
1718258400000|2024-06-13 06:00:00|12780.2|12778.7|12777.1|12775.6|12783.9|12783|12775.9|12774.6|1450
1718262000000|2024-06-13 07:00:00|12777.2|12775.7|12789|12788.1|12791.9|12791|12776.5|12775|2268
1718265600000|2024-06-13 08:00:00|12788.9|12788|12799.2|12798.3|12799.6|12798.7|12787|12786.1|1889
1718269200000|2024-06-13 09:00:00|12799.4|12797.9|12784.3|12782.8|12801.2|12800.3|12784.1|12782.7|1871
1718272800000|2024-06-13 10:00:00|12784.1|12782.6|12775.7|12774.8|12786.7|12785.7|12771.7|12770.7|1656
1718276400000|2024-06-13 11:00:00|12775.8|12774.9|12764.9|12764|12781.5|12780.4|12764.2|12763.3|1849
1718280000000|2024-06-13 12:00:00|12765|12764.1|12785.3|12783.8|12808.4|12806.9|12762.6|12761.1|6019
1718283600000|2024-06-13 13:00:00|12785.2|12784.3|12776.4|12774.9|12793.6|12792.6|12769.9|12768.8|4640
1718287200000|2024-06-13 14:00:00|12776.5|12775|12766.9|12766|12782.4|12780.9|12759.9|12758.4|4059
1718290800000|2024-06-13 15:00:00|12766.8|12765.9|12763.2|12762.3|12769.8|12768.3|12752.5|12751.5|3324
1718294400000|2024-06-13 16:00:00|12763.1|12762.2|12746|12745.1|12763.1|12762.2|12738.8|12737.7|3239
1718298000000|2024-06-13 17:00:00|12746.3|12744.8|12761|12759.5|12762.4|12760.9|12746.1|12744.6|2708
1718301600000|2024-06-13 18:00:00|12760.7|12759.2|12765|12764.1|12766.3|12765|12757.8|12756.3|1549
1718305200000|2024-06-13 19:00:00|12764.9|12764|12765.6|12764.7|12768|12766.5|12763.1|12761.6|1390
1718308800000|2024-06-13 20:00:00|12765.7|12764.8|12764.4|12759.9|12767.2|12765.7|12762.8|12759.9|646
1718312400000|2024-06-13 21:00:00|12764.6|12752.7|12764.2|12752.3|12767|12756|12760.4|12748.5|669
1718316000000|2024-06-13 22:00:00|12764.3|12752.4|12760|12758.5|12764.4|12761.5|12759.3|12751|653
1718319600000|2024-06-13 23:00:00|12759.9|12758.4|12754.5|12753|12760.8|12759.3|12754.3|12752.8|464
1718323200000|2024-06-14 00:00:00|12754.4|12752.9|12751.5|12750|12758.2|12756.7|12751.2|12749.8|965
1718326800000|2024-06-14 01:00:00|12751.7|12750.2|12758.8|12757.9|12759.5|12758.2|12750.3|12749|1041
1718330400000|2024-06-14 02:00:00|12759|12757.5|12761.6|12760.1|12762.7|12761.2|12757.6|12756.1|1114
1718334000000|2024-06-14 03:00:00|12761.7|12760.2|12753.4|12751.9|12764.5|12763|12750.8|12749.3|2250
1718337600000|2024-06-14 04:00:00|12753.3|12751.8|12750.1|12748.6|12754.9|12753.6|12749.7|12748.2|622
1718341200000|2024-06-14 05:00:00|12750|12748.5|12743.9|12742.4|12753.8|12752.5|12743.4|12742.3|904
1718344800000|2024-06-14 06:00:00|12744.1|12743.2|12735.3|12734.4|12745.3|12744.4|12729.7|12728.2|2916
1718348400000|2024-06-14 07:00:00|12734.8|12733.9|12730.8|12729.9|12736.9|12735.8|12722.5|12721.6|3264
1718352000000|2024-06-14 08:00:00|12730.7|12729.8|12722.2|12721.3|12733.3|12731.8|12720.5|12719.6|3461
1718355600000|2024-06-14 09:00:00|12722.6|12721.1|12706.6|12705.7|12723.8|12722.3|12694|12692.5|4548
1718359200000|2024-06-14 10:00:00|12706.9|12705.4|12706.9|12705.4|12715.5|12714.6|12699|12698.1|3932
1718362800000|2024-06-14 11:00:00|12706.7|12705.2|12704.5|12703.6|12717.9|12717|12701.3|12700.4|3369
1718366400000|2024-06-14 12:00:00|12704.4|12703.5|12691.3|12689.8|12706|12705.1|12670.6|12669.4|4612
1718370000000|2024-06-14 13:00:00|12691.8|12690.3|12666.7|12661|12696.7|12695.6|12657.5|12656.6|4497
1718373600000|2024-06-14 14:00:00|12666.5|12660.8|12667.5|12666.6|12671.9|12670.4|12657.9|12656.5|5223
1718377200000|2024-06-14 15:00:00|12667.6|12666.7|12683.6|12682.7|12687.4|12686.3|12666.1|12664.6|3098
1718380800000|2024-06-14 16:00:00|12683.7|12682.8|12687.1|12686.2|12690.2|12689|12676.8|12675.9|1964
1718384400000|2024-06-14 17:00:00|12687.2|12686.3|12685|12684.1|12693.5|12692|12681.1|12679.6|1745
1718388000000|2024-06-14 18:00:00|12685.5|12684.6|12681.4|12680.5|12686.4|12684.9|12679.4|12677.9|1660
1718391600000|2024-06-14 19:00:00|12681.6|12680.1|12690.6|12689.1|12690.7|12689.2|12680|12679.1|1341
1718395200000|2024-06-14 20:00:00|12690.9|12689.4|12691.3|12682.8|12691.9|12689.9|12685|12682.7|1176
1718568000000|2024-06-16 20:00:00|12695.6|12676.4|12694.5|12682.6|12699.8|12682.6|12694.1|12674.5|39
1718571600000|2024-06-16 21:00:00|12694.4|12682.5|12689.7|12680.1|12698.1|12686.2|12684|12674.6|758
1718575200000|2024-06-16 22:00:00|12689.8|12680|12687.8|12686.3|12692.8|12687|12683.3|12678.4|1078
1718578800000|2024-06-16 23:00:00|12688.1|12686.6|12684.2|12682.7|12688.2|12686.7|12679.2|12677.7|629
1718582400000|2024-06-17 00:00:00|12684.1|12682.6|12685|12683.5|12689.4|12687.9|12682|12680.5|1382
1718586000000|2024-06-17 01:00:00|12684.7|12683.2|12683.4|12681.9|12685.1|12683.6|12677.3|12676|1424
1718589600000|2024-06-17 02:00:00|12683.3|12681.8|12684.9|12684|12687.3|12686.1|12681.3|12680.4|1163
1718593200000|2024-06-17 03:00:00|12685.2|12683.7|12683|12681.5|12685.5|12684.6|12679.4|12678.5|952
1718596800000|2024-06-17 04:00:00|12682.9|12681.4|12684.1|12682.6|12685.6|12684.1|12680.9|12679.5|832
1718600400000|2024-06-17 05:00:00|12684.2|12682.7|12677.8|12676.3|12685.1|12683.6|12676.9|12675.4|1059
1718604000000|2024-06-17 06:00:00|12677.3|12675.8|12668.6|12667.7|12677.3|12675.8|12664.7|12663.8|3118
1718607600000|2024-06-17 07:00:00|12668.5|12667.6|12669.1|12668.2|12677.9|12677|12661.9|12660.4|2815
1718611200000|2024-06-17 08:00:00|12668.9|12668|12675.1|12673.6|12679.3|12677.9|12666.5|12665.6|2536
1718614800000|2024-06-17 09:00:00|12675.2|12673.7|12668.3|12666.8|12678.1|12677.2|12665.6|12664.7|1963
1718618400000|2024-06-17 10:00:00|12668|12667.1|12669.7|12668.8|12670.3|12669|12659.5|12658.6|1594
1718622000000|2024-06-17 11:00:00|12669.8|12668.9|12663.2|12662.3|12675.1|12673.6|12662.6|12661.7|1723
1718625600000|2024-06-17 12:00:00|12663.3|12662.4|12667.6|12666.7|12671.4|12669.1|12662.4|12661.5|2211
1718629200000|2024-06-17 13:00:00|12667.5|12666.6|12675|12674.1|12676.6|12675.3|12664.7|12663.8|2776
1718632800000|2024-06-17 14:00:00|12675.1|12674.2|12680.1|12679.2|12681.7|12680.8|12671.7|12670.6|2679
1718636400000|2024-06-17 15:00:00|12680.2|12679.3|12688.2|12686.7|12690.7|12689.3|12676.8|12675.9|2076
1718640000000|2024-06-17 16:00:00|12688.1|12686.6|12696.9|12696|12699|12697.5|12688|12686.5|1808
1718643600000|2024-06-17 17:00:00|12696.7|12695.8|12703.1|12702.2|12703.5|12702.6|12695.8|12694.9|1160
1718647200000|2024-06-17 18:00:00|12703.3|12702.4|12707.1|12705.6|12710.3|12708.8|12703.1|12702.2|1491
1718650800000|2024-06-17 19:00:00|12707.2|12705.7|12704.2|12702.7|12707.5|12706.6|12700.3|12699.4|1106
1718654400000|2024-06-17 20:00:00|12704.5|12703|12706.8|12702.3|12706.9|12705.4|12703.5|12701.9|618
1718658000000|2024-06-17 21:00:00|12706.6|12701.6|12706.3|12699.5|12710.3|12701.6|12704.9|12694.1|480
1718661600000|2024-06-17 22:00:00|12706.4|12698.8|12709.3|12707.8|12710.2|12708.7|12705|12698.7|391
1718665200000|2024-06-17 23:00:00|12709.4|12707.9|12714.5|12713|12715|12713.7|12705.7|12704.2|527
1718668800000|2024-06-18 00:00:00|12714.6|12713.1|12710.7|12709.2|12716|12714.7|12708.5|12707|1339
1718672400000|2024-06-18 01:00:00|12710.4|12709.5|12699.4|12698.5|12711.5|12710.6|12698.8|12697.5|1260
1718676000000|2024-06-18 02:00:00|12699.7|12698.2|12698.2|12696.7|12702|12700.5|12696|12694.5|974
1718679600000|2024-06-18 03:00:00|12698.1|12696.6|12698|12696.5|12699.7|12698.2|12694.3|12692.8|764
1718683200000|2024-06-18 04:00:00|12698.1|12696.6|12694.9|12693.4|12699.7|12698.2|12694|12692.5|1223
1718686800000|2024-06-18 05:00:00|12694.8|12693.3|12694.6|12693.7|12696.8|12695.3|12692.6|12691.1|1242
1718690400000|2024-06-18 06:00:00|12694.5|12693.6|12702.2|12700.7|12702.9|12701.4|12689.2|12688.1|2026
1718694000000|2024-06-18 07:00:00|12702.3|12700.8|12679.7|12678.8|12702.4|12700.9|12677.3|12675.8|2545
1718697600000|2024-06-18 08:00:00|12680.1|12678.6|12680.8|12679.9|12684.3|12683.4|12673.4|12672.5|2245
1718701200000|2024-06-18 09:00:00|12681.1|12679.6|12685.7|12684.2|12689.8|12688.6|12679.5|12678.6|2319
1718704800000|2024-06-18 10:00:00|12685.6|12684.1|12689|12688.1|12690.5|12689|12681.6|12680.1|2006
1718708400000|2024-06-18 11:00:00|12689.1|12688.2|12674.5|12673.6|12690.4|12689.5|12671.7|12670.4|1868
1718712000000|2024-06-18 12:00:00|12675.1|12673.8|12691.7|12690.8|12695.3|12693.8|12669.8|12668.4|4982
1718715600000|2024-06-18 13:00:00|12692|12691.1|12714.5|12713.6|12715.3|12714.2|12690.1|12689.2|3825
1718719200000|2024-06-18 14:00:00|12714.6|12713.7|12689.4|12688.5|12721.7|12720.3|12689.3|12687.9|4311
1718722800000|2024-06-18 15:00:00|12689.6|12688.7|12695.9|12695|12697.6|12696.2|12686.2|12684.7|2937
1718726400000|2024-06-18 16:00:00|12696|12695.1|12703.2|12701.7|12703.3|12701.8|12692.4|12691.5|2059
1718730000000|2024-06-18 17:00:00|12702.8|12701.9|12704.2|12703.3|12710.1|12708.9|12698.7|12697.8|2422
1718733600000|2024-06-18 18:00:00|12704|12703.1|12709.5|12708.6|12710.1|12709.2|12701.1|12699.6|1699
1718737200000|2024-06-18 19:00:00|12709.4|12708.5|12708.7|12707.8|12709.6|12708.7|12705.8|12704.3|1280
1718740800000|2024-06-18 20:00:00|12708.5|12707.6|12712.3|12705.4|12712.3|12709.9|12707.9|12705.3|397
1718744400000|2024-06-18 21:00:00|12712.1|12705.2|12714.7|12702.8|12716.6|12706.8|12709.2|12697.3|1005
1718748000000|2024-06-18 22:00:00|12714.6|12702.7|12710.8|12709.3|12716|12711|12710|12701.1|359
1718751600000|2024-06-18 23:00:00|12710.6|12709.1|12707.7|12706.2|12710.9|12709.4|12707.6|12706.1|363
1718755200000|2024-06-19 00:00:00|12707.8|12706.3|12704.5|12703.6|12708.7|12707.5|12703.5|12702.2|964
1718758800000|2024-06-19 01:00:00|12704.8|12703.3|12711.9|12710.4|12712.8|12711.3|12704.1|12702.6|987
1718762400000|2024-06-19 02:00:00|12712|12710.5|12711.6|12710.7|12714.2|12713.2|12710|12708.5|859
1718766000000|2024-06-19 03:00:00|12711.9|12710.4|12709|12707.5|12713.2|12711.7|12708.3|12706.8|800
1718769600000|2024-06-19 04:00:00|12708.9|12707.4|12706.8|12705.3|12709|12707.5|12705.9|12704.4|815
1718773200000|2024-06-19 05:00:00|12706.6|12705.7|12707|12701.7|12711.4|12709.9|12701.1|12698.1|1194
1718776800000|2024-06-19 06:00:00|12707.5|12699.7|12726.3|12724.8|12730.7|12729.3|12707.4|12699.7|2909
1718780400000|2024-06-19 07:00:00|12726|12725.1|12728.2|12726.7|12733.6|12732.1|12716|12715.1|2626
1718784000000|2024-06-19 08:00:00|12727.9|12727|12733.4|12731.9|12733.6|12732.2|12725.8|12724.3|1736
1718787600000|2024-06-19 09:00:00|12733.1|12732.2|12731.2|12730.3|12737.9|12737|12727.8|12726.9|1779
1718791200000|2024-06-19 10:00:00|12731.1|12730.2|12735.9|12734.4|12740.7|12739.2|12728.7|12727.2|1720
1718794800000|2024-06-19 11:00:00|12736.3|12734.8|12733.9|12732.4|12736.5|12735|12729.1|12727.6|1770
1718798400000|2024-06-19 12:00:00|12734.2|12732.7|12720.6|12719.1|12735|12733.5|12716.4|12714.9|1752
1718802000000|2024-06-19 13:00:00|12720.7|12719.2|12722.3|12721.4|12723.1|12722.2|12717.3|12716.4|1601
1718805600000|2024-06-19 14:00:00|12722.2|12721.3|12731.3|12729.8|12734.3|12733.4|12721.9|12720.4|1613
1718809200000|2024-06-19 15:00:00|12731.4|12729.9|12724.5|12723|12732.6|12731.4|12721.6|12720.1|1104
1718812800000|2024-06-19 16:00:00|12724.6|12723.1|12721.7|12720.2|12726.3|12725.1|12721.1|12719.8|673
1718816400000|2024-06-19 17:00:00|12721.6|12720.1|12717.3|12716.4|12722.6|12721.4|12717.2|12715.9|269
1718820000000|2024-06-19 18:00:00|12717.2|12716.3|12718.6|12717.1|12718.6|12717.1|12714.7|12713.3|240
1718823600000|2024-06-19 19:00:00|12718.7|12717.2|12718.9|12717.4|12719.7|12718.4|12717.2|12715.7|270
1718827200000|2024-06-19 20:00:00|12719|12717.5|12726|12714.1|12726.1|12719|12718.3|12714.1|368
1718830800000|2024-06-19 21:00:00|12725.6|12713.7|12727.6|12715.7|12730.1|12718.2|12725.1|12713.2|353
1718834400000|2024-06-19 22:00:00|12727.1|12715.2|12720.6|12719.1|12729|12720.5|12718.5|12711.6|780
1718838000000|2024-06-19 23:00:00|12720.7|12719.2|12721|12719.5|12722.4|12720.9|12720.3|12718.8|434
1718841600000|2024-06-20 00:00:00|12720.9|12719.4|12716.4|12714.9|12721.1|12719.6|12714.7|12713.4|984
1718845200000|2024-06-20 01:00:00|12716.1|12715.2|12716.6|12715.1|12719.9|12718.4|12711.4|12709.9|1203
1718848800000|2024-06-20 02:00:00|12716.5|12715|12713.1|12712.2|12716.6|12715.1|12711|12709.5|720
1718852400000|2024-06-20 03:00:00|12713.2|12712.3|12715.7|12714.8|12716|12715.1|12713|12711.8|563
1718856000000|2024-06-20 04:00:00|12716|12715.1|12714.4|12712.9|12718.8|12717.3|12713.3|12711.8|656
1718859600000|2024-06-20 05:00:00|12714.3|12712.8|12710.7|12709.2|12715.5|12714|12708.5|12707|777
1718863200000|2024-06-20 06:00:00|12710.5|12709|12707.4|12706.5|12712.1|12711.2|12703.2|12702|1552
1718866800000|2024-06-20 07:00:00|12707.5|12706.6|12707.8|12706.3|12715.9|12714.4|12706.7|12705.7|1939
1718870400000|2024-06-20 08:00:00|12707.7|12706.2|12697.6|12696.7|12709.2|12708.1|12696.6|12695.1|1922
1718874000000|2024-06-20 09:00:00|12697.5|12696.6|12706.8|12705.3|12707.9|12706.5|12695.7|12694.3|1963
1718877600000|2024-06-20 10:00:00|12706.9|12705.4|12710.1|12699.1|12710.1|12707.1|12701.5|12698.6|1298
1718881200000|2024-06-20 11:00:00|12709.8|12698.8|12681.3|12680.4|12710.1|12703.6|12678.7|12677.8|3462
1718884800000|2024-06-20 12:00:00|12681.4|12680.5|12678.4|12677.5|12695|12693.5|12675.7|12674.6|3819
1718888400000|2024-06-20 13:00:00|12678.5|12677.6|12677.6|12676.7|12685.2|12684.3|12676.4|12674.9|3399
1718892000000|2024-06-20 14:00:00|12678.1|12677.2|12685.9|12684.4|12687.8|12686.6|12676.4|12675.5|2639
1718895600000|2024-06-20 15:00:00|12686|12684.5|12668.6|12667.1|12688.4|12687.3|12667.3|12666|2648
1718899200000|2024-06-20 16:00:00|12668.7|12667.2|12664.1|12662.6|12668.7|12667.4|12659.8|12658.8|2424
1718902800000|2024-06-20 17:00:00|12664|12662.5|12665.6|12664.7|12666.7|12665.2|12660.2|12658.7|2027
1718906400000|2024-06-20 18:00:00|12665.7|12664.8|12671|12670.1|12683.2|12681.7|12665.7|12664.8|1735
1718910000000|2024-06-20 19:00:00|12671.2|12670.3|12664.2|12662.7|12672.4|12671.5|12662.1|12660.6|1750
1718913600000|2024-06-20 20:00:00|12664.1|12662.6|12659.6|12653.7|12665.9|12664.4|12655.6|12653.7|738
1718917200000|2024-06-20 21:00:00|12663.6|12651.7|12661.6|12657.1|12668.3|12657.1|12661.4|12650.3|594
1718920800000|2024-06-20 22:00:00|12661.7|12657.2|12658.6|12657.1|12664.8|12658.2|12658.2|12655.3|546
1718924400000|2024-06-20 23:00:00|12658.4|12656.9|12660.6|12659.1|12662.5|12661|12657.4|12655.9|477
1718928000000|2024-06-21 00:00:00|12660.5|12659|12657|12655.5|12662.2|12660.7|12655.9|12654.4|1138
1718931600000|2024-06-21 01:00:00|12656.8|12655.3|12659.3|12658.4|12660.3|12658.8|12655.7|12654.2|1312
1718935200000|2024-06-21 02:00:00|12659.4|12658.5|12662.6|12661.1|12666|12664.5|12658.7|12657.8|863
1718938800000|2024-06-21 03:00:00|12662.5|12661|12661.3|12660.4|12662.7|12661.8|12660.2|12658.9|717
1718942400000|2024-06-21 04:00:00|12661.2|12660.3|12662.7|12661.2|12662.8|12661.6|12660.3|12659.2|431
1718946000000|2024-06-21 05:00:00|12662.4|12661.5|12666|12661.2|12666|12664.6|12660.8|12659.4|857
1718949600000|2024-06-21 06:00:00|12666.1|12661.6|12656.6|12655.1|12680.5|12670.4|12656.5|12655|2032
1718953200000|2024-06-21 07:00:00|12656.5|12655|12643.4|12642.5|12658.2|12656.7|12638|12636.5|3752
1718956800000|2024-06-21 08:00:00|12643.7|12642.8|12655|12653.5|12662.1|12661.2|12636.2|12629.2|3282
1718960400000|2024-06-21 09:00:00|12654.8|12653.9|12653.5|12652.6|12661.5|12660|12648.1|12646.6|2024
1718964000000|2024-06-21 10:00:00|12653|12652.1|12633|12632.1|12653|12652.1|12631.6|12630.7|1975
1718967600000|2024-06-21 11:00:00|12632.9|12632|12643.8|12642.9|12646.7|12645.6|12632|12630.8|1939
1718971200000|2024-06-21 12:00:00|12643.7|12642.8|12649.5|12648|12650.5|12649.1|12640.3|12638.8|2614
1718974800000|2024-06-21 13:00:00|12649.6|12648.1|12633|12630.6|12651.9|12650.4|12623.1|12620.5|4291
1718978400000|2024-06-21 14:00:00|12632.5|12631|12626.2|12625.3|12643.2|12641.9|12626.1|12624.8|4711
1718982000000|2024-06-21 15:00:00|12626.1|12625.2|12643.1|12642.2|12643.3|12642.4|12625|12623.7|2958
1718985600000|2024-06-21 16:00:00|12643.2|12642.3|12639.7|12638.2|12647.4|12646.5|12637|12635.5|2055
1718989200000|2024-06-21 17:00:00|12639.6|12638.1|12642.3|12640.8|12644|12642.5|12636.4|12634.9|1312
1718992800000|2024-06-21 18:00:00|12642.1|12640.6|12648.1|12646.6|12648.9|12648|12640.6|12639.1|1289
1718996400000|2024-06-21 19:00:00|12648|12646.5|12649.1|12647.6|12651.8|12650.3|12646.1|12644.6|1237
1719000000000|2024-06-21 20:00:00|12649|12647.5|12648.6|12636.7|12652.1|12650.6|12640.2|12635.4|1308
1719172800000|2024-06-23 20:00:00|12647|12626.3|12645.4|12633.5|12653.4|12643.9|12642.8|12623.3|91
1719176400000|2024-06-23 21:00:00|12650.4|12638.5|12644.7|12632.8|12651|12639.1|12642.7|12630.8|820
1719180000000|2024-06-23 22:00:00|12645.4|12633.5|12644.9|12643.4|12648.3|12643.6|12641.7|12632.3|1221
1719183600000|2024-06-23 23:00:00|12644.7|12643.2|12638.8|12637.3|12646.1|12644.6|12637.5|12636|809
1719187200000|2024-06-24 00:00:00|12638.9|12637.4|12640.7|12639.8|12644.9|12643.8|12637.2|12635.7|1038
1719190800000|2024-06-24 01:00:00|12640.8|12639.9|12638|12636.5|12641.6|12640.1|12633.5|12632|1696
1719194400000|2024-06-24 02:00:00|12637.9|12636.4|12639.1|12637.6|12640.9|12639.4|12633.7|12632.2|1334
1719198000000|2024-06-24 03:00:00|12639|12637.5|12642.7|12641.2|12645.4|12643.9|12638.9|12637.4|1181
1719201600000|2024-06-24 04:00:00|12642.8|12641.3|12645.6|12644.7|12646|12644.7|12642.2|12640.7|913
1719205200000|2024-06-24 05:00:00|12646|12644.5|12648.6|12647.1|12650.5|12649|12645.5|12644|1183
1719208800000|2024-06-24 06:00:00|12648.3|12646.8|12651.8|12650.3|12653.3|12651.8|12646.5|12645.6|1700
1719212400000|2024-06-24 07:00:00|12651.6|12650.1|12655|12653.5|12656.9|12656|12645.7|12644.7|1666
1719216000000|2024-06-24 08:00:00|12654.9|12653.4|12658.4|12656.9|12666.5|12665.6|12654.9|12653.4|2208
1719219600000|2024-06-24 09:00:00|12658.3|12656.8|12669.8|12668.3|12670|12668.5|12657.8|12656.3|2477
1719223200000|2024-06-24 10:00:00|12669.9|12668.4|12664.2|12663.3|12672.6|12671.3|12663.4|12662|2548
1719226800000|2024-06-24 11:00:00|12664.1|12663.2|12663.6|12662.7|12666.8|12665.3|12660.1|12659.1|1836
1719230400000|2024-06-24 12:00:00|12663.5|12662.6|12665.7|12664.8|12668.8|12667.9|12661.4|12660.1|2206
1719234000000|2024-06-24 13:00:00|12665.9|12665|12688.9|12687.4|12691.8|12690.9|12665.8|12664.9|3412
1719237600000|2024-06-24 14:00:00|12688.8|12687.3|12688.1|12687.2|12698.8|12697.5|12684.9|12684|3236
1719241200000|2024-06-24 15:00:00|12688|12687.1|12682.2|12681.3|12693.8|12692.3|12682|12681.1|2349
1719244800000|2024-06-24 16:00:00|12682.3|12681.4|12680.2|12679.3|12685.5|12684.1|12679.4|12677.9|1624
1719248400000|2024-06-24 17:00:00|12680.1|12679.2|12679.4|12678.5|12680.7|12679.2|12673.9|12672.4|1946
1719252000000|2024-06-24 18:00:00|12679.3|12678.4|12691.7|12690.8|12694.5|12693|12678.2|12676.8|1739
1719255600000|2024-06-24 19:00:00|12691.6|12690.7|12686.4|12684.9|12693|12691.6|12686.2|12684.7|1344
1719259200000|2024-06-24 20:00:00|12686.5|12685|12691.6|12679.7|12692.1|12688.2|12684|12679.7|905
1719262800000|2024-06-24 21:00:00|12691.9|12680|12689.3|12682.5|12695.7|12684.2|12687.6|12675.7|737
1719266400000|2024-06-24 22:00:00|12689.2|12681.7|12683|12681.5|12690|12685.4|12683|12681.5|538
1719270000000|2024-06-24 23:00:00|12682.3|12680.8|12682.9|12681.4|12683.5|12682|12680.7|12679.2|600
1719273600000|2024-06-25 00:00:00|12683|12681.5|12686.9|12686|12690|12688.5|12682.9|12681.4|1103
1719277200000|2024-06-25 01:00:00|12686.8|12685.9|12687.2|12685.7|12689|12687.6|12684.2|12682.7|1475
1719280800000|2024-06-25 02:00:00|12687.1|12685.6|12690.4|12688.9|12692.2|12690.7|12686.7|12685.2|1093
1719284400000|2024-06-25 03:00:00|12690|12689.1|12697.3|12695.8|12697.3|12695.8|12689.9|12689|874
1719288000000|2024-06-25 04:00:00|12697.2|12695.7|12695.2|12693.7|12697.3|12695.9|12691.9|12690.4|911
1719291600000|2024-06-25 05:00:00|12695.1|12693.6|12694|12692.5|12699.9|12698.4|12693.8|12692.3|1017
1719295200000|2024-06-25 06:00:00|12693.8|12692.3|12689.4|12688.5|12693.8|12692.3|12685.7|12684.2|1388
1719298800000|2024-06-25 07:00:00|12689.5|12688.6|12689.7|12688.2|12694.3|12693.4|12683.5|12682.6|2204
1719302400000|2024-06-25 08:00:00|12689.4|12688.5|12701.7|12700.8|12702.8|12701.5|12688.4|12687.5|1774
1719306000000|2024-06-25 09:00:00|12701.6|12700.7|12691.6|12690.1|12703.4|12701.9|12690.1|12688.9|1586
1719309600000|2024-06-25 10:00:00|12691.5|12690|12689.1|12688.2|12696.8|12695.3|12686.3|12684.8|1886
1719313200000|2024-06-25 11:00:00|12689.2|12688.3|12683|12682.1|12692.5|12691.4|12676.6|12675.1|2083
1719316800000|2024-06-25 12:00:00|12683.1|12682.2|12680.7|12679.2|12686.6|12685.1|12675.7|12674.8|2360
1719320400000|2024-06-25 13:00:00|12680.8|12679.3|12685.8|12683.7|12686.1|12685|12674.9|12674|3038
1719324000000|2024-06-25 14:00:00|12686|12683.6|12672.2|12671.3|12688.2|12687.2|12670.7|12669.8|3557
1719327600000|2024-06-25 15:00:00|12672.5|12671.6|12674.8|12673.9|12681.8|12680.4|12671|12669.9|2298
1719331200000|2024-06-25 16:00:00|12674.9|12674|12679.1|12678.2|12682.6|12681.7|12674.2|12673.1|1908
1719334800000|2024-06-25 17:00:00|12679|12678.1|12688.7|12687.2|12691.7|12690.6|12677.6|12676.7|1553
1719338400000|2024-06-25 18:00:00|12688.9|12687.4|12694|12693.1|12696.5|12695.3|12688.3|12687.4|1273
1719342000000|2024-06-25 19:00:00|12693.9|12693|12689.8|12688.9|12696.6|12695.5|12689.2|12688.3|930
1719345600000|2024-06-25 20:00:00|12689.7|12688.8|12691|12680.9|12691|12688.9|12686.2|12680.9|492
1719349200000|2024-06-25 21:00:00|12691.8|12679.9|12690.5|12682.3|12695.9|12686|12687.4|12675.9|757
1719352800000|2024-06-25 22:00:00|12690.1|12681.8|12685.5|12684|12690.9|12687.3|12685.5|12681.1|609
1719356400000|2024-06-25 23:00:00|12685.6|12684.1|12684.7|12683.2|12685.6|12684.1|12683.9|12682.4|442
1719360000000|2024-06-26 00:00:00|12684.6|12683.1|12685.7|12684.2|12687|12685.5|12679.8|12678.9|1038
1719363600000|2024-06-26 01:00:00|12685.6|12684.1|12689.6|12688.1|12694.3|12692.8|12685.5|12684|2541
1719367200000|2024-06-26 02:00:00|12689.7|12688.2|12686.8|12685.3|12690.9|12689.4|12684.4|12683.4|1126
1719370800000|2024-06-26 03:00:00|12686.4|12685.5|12687.7|12686.2|12690.1|12688.8|12685.6|12684.5|826
1719374400000|2024-06-26 04:00:00|12687.8|12686.3|12686.3|12685.4|12688.8|12687.9|12685.3|12683.9|821
1719378000000|2024-06-26 05:00:00|12686.7|12685.2|12686.8|12685.9|12688.8|12687.4|12684.4|12683.2|1097
1719381600000|2024-06-26 06:00:00|12686.7|12685.8|12676.5|12675|12687.9|12686.9|12674.6|12673.7|2129
1719385200000|2024-06-26 07:00:00|12676.4|12674.9|12671.7|12670.2|12676.7|12675.8|12667.8|12666.9|2151
1719388800000|2024-06-26 08:00:00|12671.3|12670.4|12666.4|12665.5|12671.6|12670.7|12662.2|12661.2|2072
1719392400000|2024-06-26 09:00:00|12666.3|12665.4|12669.1|12668.2|12674.5|12673.6|12664.5|12663.2|1666
1719396000000|2024-06-26 10:00:00|12669.2|12668.3|12657.2|12655.7|12670.2|12668.7|12656.6|12655.5|1937
1719399600000|2024-06-26 11:00:00|12656.8|12655.9|12660.5|12659|12660.9|12659.6|12640.2|12638.8|2556
1719403200000|2024-06-26 12:00:00|12660.8|12659.3|12645.5|12644.6|12663.7|12662.2|12642.9|12642|2958
1719406800000|2024-06-26 13:00:00|12645.2|12644.3|12638.7|12635.3|12652|12650.5|12627.9|12626.8|4114
1719410400000|2024-06-26 14:00:00|12638.8|12635.2|12623.2|12621.7|12650.4|12649.5|12622.8|12621.3|4702
1719414000000|2024-06-26 15:00:00|12623.3|12621.8|12623.8|12622.9|12630.3|12629.3|12619.1|12617.6|3240
1719417600000|2024-06-26 16:00:00|12623.6|12622.7|12626.6|12625.7|12634.5|12633.1|12619.8|12618.6|2143
1719421200000|2024-06-26 17:00:00|12626.2|12625.3|12632.7|12631.2|12639|12637.5|12623.9|12622.4|2438
1719424800000|2024-06-26 18:00:00|12632.6|12631.1|12622.1|12620.6|12632.8|12631.3|12621.7|12620.4|1455
1719428400000|2024-06-26 19:00:00|12622.2|12620.7|12625.5|12624.6|12626.4|12625.5|12616.1|12615.1|1210
1719432000000|2024-06-26 20:00:00|12625.4|12624.5|12623.7|12619.7|12626.4|12624.9|12620|12618.5|606
1719435600000|2024-06-26 21:00:00|12628.3|12616.4|12626.3|12621|12632.1|12621.6|12624.9|12615.1|845
1719439200000|2024-06-26 22:00:00|12626.5|12620.6|12621.6|12620.1|12627.2|12622.2|12621.5|12619.4|502
1719442800000|2024-06-26 23:00:00|12622.1|12620.6|12621.7|12620.2|12624.2|12623.1|12620.2|12618.7|458
1719446400000|2024-06-27 00:00:00|12621.8|12620.3|12615.4|12613.9|12621.9|12620.8|12613.7|12612.3|1405
1719450000000|2024-06-27 01:00:00|12615.3|12613.8|12629.2|12627.7|12629.3|12627.8|12615.2|12613.7|1292
1719453600000|2024-06-27 02:00:00|12629.8|12628.3|12628.4|12627.5|12631.6|12630.1|12627.3|12625.8|1058
1719457200000|2024-06-27 03:00:00|12628.7|12627.2|12630.7|12629.8|12633.4|12631.9|12627.5|12626|747
1719460800000|2024-06-27 04:00:00|12630.8|12629.9|12636.9|12635.4|12637.3|12635.8|12630.1|12628.6|818
1719464400000|2024-06-27 05:00:00|12637|12635.5|12639.4|12637.9|12640.1|12638.6|12632.1|12630.6|1010
1719468000000|2024-06-27 06:00:00|12638.9|12638|12644.1|12643.2|12645.1|12643.9|12635.9|12634.6|1454
1719471600000|2024-06-27 07:00:00|12644.2|12643.3|12633.8|12632.9|12648.3|12646.8|12633|12631.5|2935
1719475200000|2024-06-27 08:00:00|12633.6|12632.7|12636|12634.5|12637.5|12636.6|12627.2|12625.7|1862
1719478800000|2024-06-27 09:00:00|12636.1|12634.6|12648.1|12646.6|12650.7|12649.2|12634.9|12634|2139
1719482400000|2024-06-27 10:00:00|12648.2|12646.7|12652.1|12651.2|12654.7|12653.8|12645|12643.5|1750
1719486000000|2024-06-27 11:00:00|12652.3|12651.4|12641.9|12640.4|12652.4|12651.5|12639.5|12638.6|1889
1719489600000|2024-06-27 12:00:00|12642.1|12640.6|12656.1|12654.6|12661.7|12660.8|12641.8|12640.3|4468
1719493200000|2024-06-27 13:00:00|12656|12654.5|12663.5|12662|12668|12667|12648.9|12648|3815
1719496800000|2024-06-27 14:00:00|12663.6|12662.1|12650.6|12649.7|12671.6|12670.1|12648.3|12647.3|4441
1719500400000|2024-06-27 15:00:00|12650.7|12649.8|12651.6|12650.7|12654.6|12653.1|12644.4|12643.1|2980
1719504000000|2024-06-27 16:00:00|12651.7|12650.8|12652|12650.5|12656.9|12655.7|12648.9|12647.6|1803
1719507600000|2024-06-27 17:00:00|12651.8|12650.3|12645.5|12644.6|12654|12653.1|12644.5|12643.6|1595
1719511200000|2024-06-27 18:00:00|12645.6|12644.7|12646.1|12644.6|12647.9|12646.4|12641.7|12640.2|1837
1719514800000|2024-06-27 19:00:00|12646.3|12644.8|12639|12637.5|12647.3|12645.8|12638.5|12637|1474
1719518400000|2024-06-27 20:00:00|12638.8|12637.9|12643.1|12632|12643.1|12641.8|12638.8|12632|434
1719522000000|2024-06-27 21:00:00|12644.1|12632.2|12643.5|12637.6|12652.6|12640.7|12642.5|12632.2|1097
1719525600000|2024-06-27 22:00:00|12644.2|12636.8|12640|12638.5|12644.2|12640.2|12639|12635.7|452
1719529200000|2024-06-27 23:00:00|12639.9|12638.4|12645|12643.5|12646.2|12644.7|12639|12637.5|441
1719532800000|2024-06-28 00:00:00|12645.3|12643.8|12629.8|12628.3|12647.2|12646.3|12629.4|12627.9|1285
1719536400000|2024-06-28 01:00:00|12629.7|12628.2|12628.6|12627.7|12632.2|12630.7|12623.2|12622.2|1840
1719540000000|2024-06-28 02:00:00|12628.8|12627.9|12635.9|12634.4|12638.8|12637.3|12626.6|12625.1|1452
1719543600000|2024-06-28 03:00:00|12635.8|12634.3|12630.3|12629.4|12635.9|12634.4|12629.3|12628|1130
1719547200000|2024-06-28 04:00:00|12630.4|12629.5|12624|12622.5|12630.7|12629.5|12622.3|12621.1|775
1719550800000|2024-06-28 05:00:00|12624.5|12623|12633.7|12630.7|12634.2|12633.2|12623.6|12622.1|1019
1719554400000|2024-06-28 06:00:00|12633.6|12630.8|12641.5|12640.6|12641.8|12640.9|12631.1|12629.6|2024
1719558000000|2024-06-28 07:00:00|12641.6|12640.7|12644.1|12643.2|12650.3|12649.4|12636|12634.5|2314
1719561600000|2024-06-28 08:00:00|12643.9|12642.6|12636|12635.1|12645.9|12644.4|12633.5|12632.3|2441
1719565200000|2024-06-28 09:00:00|12636.3|12634.8|12649.5|12648.6|12651.6|12650.7|12631.6|12630.7|2189
1719568800000|2024-06-28 10:00:00|12649.6|12648.7|12656.3|12654.8|12656.8|12655.6|12644.9|12643.4|2049
1719572400000|2024-06-28 11:00:00|12656.2|12654.7|12642.7|12641.2|12658.9|12658|12639|12637.7|2032
1719576000000|2024-06-28 12:00:00|12642.8|12641.3|12651.1|12649.6|12668.1|12661.2|12640.7|12632.1|4998
1719579600000|2024-06-28 13:00:00|12650.9|12649.4|12636.7|12633.1|12652.4|12651|12634.7|12633|4548
1719583200000|2024-06-28 14:00:00|12637.3|12632.7|12643.8|12642.3|12645.1|12643.9|12620.5|12619|6604
1719586800000|2024-06-28 15:00:00|12643.7|12642.2|12637.6|12636.7|12644.8|12643.6|12633.5|12632.6|4416
1719590400000|2024-06-28 16:00:00|12637|12636.1|12642.6|12641.7|12648.2|12646.9|12635.8|12634.6|2887
1719594000000|2024-06-28 17:00:00|12642.7|12641.8|12641|12639.5|12654.8|12653.7|12640.7|12639.2|1809
1719597600000|2024-06-28 18:00:00|12640.9|12639.4|12642.1|12640.6|12646.7|12645.2|12637.6|12636.1|1805
1719601200000|2024-06-28 19:00:00|12642|12640.5|12641.9|12640.4|12642.1|12640.6|12631.8|12630.3|2090
1719604800000|2024-06-28 20:00:00|12642.2|12640.7|12646|12643.6|12646.9|12645.4|12639.8|12638.3|1697
1719777600000|2024-06-30 20:00:00|12645.7|12624.7|12660.7|12649.6|12671.7|12653.9|12645.6|12624.6|179
1719781200000|2024-06-30 21:00:00|12659.2|12648|12655.2|12643.3|12663.9|12654.7|12647|12635.1|917
1719784800000|2024-06-30 22:00:00|12654.7|12642.8|12650.5|12649|12658.4|12649.9|12647.6|12642.1|1359
1719788400000|2024-06-30 23:00:00|12650.7|12649.2|12649.4|12647.9|12651.8|12650.4|12648.3|12646.8|645
1719792000000|2024-07-01 00:00:00|12649.5|12648|12653.5|12652|12656.9|12655.4|12647.4|12645.9|1814
1719795600000|2024-07-01 01:00:00|12653.6|12652.1|12659.5|12658|12666.7|12665.4|12650.9|12649.4|1813
1719799200000|2024-07-01 02:00:00|12659.6|12658.1|12661.9|12660.4|12662.4|12660.9|12657.4|12655.9|1113
1719802800000|2024-07-01 03:00:00|12662.2|12660.7|12656.5|12655.6|12662.2|12660.7|12655.1|12654.2|641
1719806400000|2024-07-01 04:00:00|12656.6|12655.7|12657.7|12656.8|12660.4|12658.9|12655.2|12654.2|770
1719810000000|2024-07-01 05:00:00|12657.5|12656.6|12666.7|12665.2|12667.7|12666.5|12657.3|12656.1|1133
1719813600000|2024-07-01 06:00:00|12666.6|12665.1|12684.9|12684|12690.1|12689|12666.5|12665|3403
1719817200000|2024-07-01 07:00:00|12685|12684.1|12664.4|12662.9|12687|12686.1|12662.7|12661.7|3250
1719820800000|2024-07-01 08:00:00|12664.3|12662.8|12674.8|12673.3|12681|12679.6|12661.9|12660.7|2903
1719824400000|2024-07-01 09:00:00|12674.7|12673.2|12672.4|12670.9|12678.3|12676.8|12667.7|12666.7|1949
1719828000000|2024-07-01 10:00:00|12672.2|12670.7|12673|12671.5|12674.4|12672.9|12666|12664.6|2258
1719831600000|2024-07-01 11:00:00|12672.9|12671.4|12677.9|12676.4|12680.8|12679.9|12668.6|12667.7|1952
1719835200000|2024-07-01 12:00:00|12678|12676.5|12665.9|12665|12678.1|12676.6|12658.9|12657.4|2739
1719838800000|2024-07-01 13:00:00|12666.2|12665.3|12687.6|12676.6|12687.6|12683.7|12661.8|12660.3|3199
1719842400000|2024-07-01 14:00:00|12695.3|12684.3|12647.2|12645.7|12716.9|12705.9|12642.5|12641.3|6341
1719846000000|2024-07-01 15:00:00|12647.1|12645.6|12647.4|12645.9|12648.1|12646.6|12637.1|12635.6|3794
1719849600000|2024-07-01 16:00:00|12647.3|12645.8|12649.1|12647.6|12658.7|12657.5|12643.9|12642.5|2199
1719853200000|2024-07-01 17:00:00|12649.3|12647.8|12640.8|12639.3|12650.1|12648.6|12640.6|12639.2|1316
1719856800000|2024-07-01 18:00:00|12640.5|12639.6|12641.5|12640.6|12642.5|12641|12634.1|12632.6|1271
1719860400000|2024-07-01 19:00:00|12641.6|12640.7|12644|12643.1|12647.2|12645.7|12641.6|12640.7|1268
1719864000000|2024-07-01 20:00:00|12644.5|12643|12652.6|12647.5|12653.4|12650.9|12643.3|12641.8|696
1719867600000|2024-07-01 21:00:00|12652.3|12646.7|12653.8|12645.3|12660.4|12648.5|12650.2|12638.3|504
1719871200000|2024-07-01 22:00:00|12653.5|12645.5|12646.9|12645.4|12654.3|12648.7|12646.8|12645|415
1719874800000|2024-07-01 23:00:00|12646.8|12645.3|12645.8|12644.3|12647.4|12645.9|12644.7|12643.2|347
1719878400000|2024-07-02 00:00:00|12645.9|12644.4|12642|12640.5|12648.1|12646.6|12639.7|12638.2|1158
1719882000000|2024-07-02 01:00:00|12641.9|12640.4|12641|12639.5|12643.1|12641.6|12636|12634.5|1047
1719885600000|2024-07-02 02:00:00|12640.9|12639.4|12637.7|12636.2|12641.9|12640.4|12636.2|12634.7|718
1719889200000|2024-07-02 03:00:00|12637.6|12636.1|12634.5|12633.6|12638.4|12636.9|12632.7|12631.3|650
1719892800000|2024-07-02 04:00:00|12634.8|12633.3|12633.8|12632.3|12636.4|12635.4|12632.8|12631.4|501
1719896400000|2024-07-02 05:00:00|12633.9|12632.4|12637.8|12636.9|12637.9|12637|12632.1|12630.6|668
1719900000000|2024-07-02 06:00:00|12638|12636.5|12633.3|12631.8|12640.4|12639|12632.1|12630.6|1936
1719903600000|2024-07-02 07:00:00|12633.2|12631.7|12620.5|12619|12636.3|12634.8|12616.2|12615|1609
1719907200000|2024-07-02 08:00:00|12625.5|12624.6|12629.8|12628.3|12633.3|12631.9|12622.3|12621.4|2385
1719910800000|2024-07-02 09:00:00|12629.3|12627.8|12633.4|12632.5|12634.8|12633.8|12627.6|12626.7|1873
1719914400000|2024-07-02 10:00:00|12633.7|12632.2|12642.8|12641.9|12646.3|12644.8|12630.8|12629.3|1877
1719918000000|2024-07-02 11:00:00|12642.7|12641.8|12654.1|12653.2|12654.4|12653.2|12641.8|12640.9|1626
1719921600000|2024-07-02 12:00:00|12654|12653.1|12664.9|12664|12669.6|12668.7|12654|12653.1|2845
1719925200000|2024-07-02 13:00:00|12665|12664.1|12680.8|12677.4|12686.1|12684.6|12664.2|12663.3|4161
1719928800000|2024-07-02 14:00:00|12680.7|12677.2|12676.5|12675.6|12686.9|12678.6|12662.1|12660.9|6116
1719932400000|2024-07-02 15:00:00|12676.4|12675.5|12676.3|12674.8|12682.3|12680.8|12673.7|12672.8|2783
1719936000000|2024-07-02 16:00:00|12676.2|12674.7|12668.9|12668|12676.5|12675.3|12665.9|12664.5|1398
1719939600000|2024-07-02 17:00:00|12669.1|12668.2|12678.2|12676.7|12679.3|12678.4|12667.6|12666.4|952
1719943200000|2024-07-02 18:00:00|12678.1|12676.6|12684.2|12683.3|12685.3|12684.4|12677|12675.5|1107
1719946800000|2024-07-02 19:00:00|12684.1|12683.2|12688.1|12687.2|12688.5|12687.4|12683.1|12682.2|1097
1719950400000|2024-07-02 20:00:00|12688|12687.1|12688.2|12683.4|12688.7|12687.1|12685.7|12683.3|384
1719954000000|2024-07-02 21:00:00|12690.8|12679.5|12688.8|12677.8|12693.5|12682.1|12683.4|12671.5|501
1719957600000|2024-07-02 22:00:00|12688.7|12678.3|12692.2|12690.7|12692.3|12690.8|12688|12678.2|464
1719961200000|2024-07-02 23:00:00|12692.1|12690.6|12689.2|12688.3|12692.1|12690.6|12689.2|12687.7|178
1719964800000|2024-07-03 00:00:00|12688.7|12687.2|12689.3|12687.8|12694.1|12692.6|12688.3|12686.8|1060
1719968400000|2024-07-03 01:00:00|12689|12687.5|12684.3|12682.8|12689.2|12687.7|12682.4|12680.9|911
1719972000000|2024-07-03 02:00:00|12683.9|12683|12684.8|12683.9|12688.3|12686.9|12683.8|12682.5|602
1719975600000|2024-07-03 03:00:00|12684.7|12683.8|12686.8|12685.9|12688.1|12686.9|12684.7|12683.6|601
1719979200000|2024-07-03 04:00:00|12687.2|12685.7|12687.6|12686.1|12689.2|12687.7|12687|12685.5|407
1719982800000|2024-07-03 05:00:00|12687.5|12686|12682.1|12680.6|12687.5|12686.3|12679|12677.7|831
1719986400000|2024-07-03 06:00:00|12682.6|12681.1|12688.1|12686.6|12689.6|12688.7|12679.9|12678.7|1632
1719990000000|2024-07-03 07:00:00|12688|12687.1|12694.1|12693.2|12698.5|12697.6|12686.9|12686|2033
1719993600000|2024-07-03 08:00:00|12693.9|12693|12696.1|12695.2|12702.3|12701.1|12689.2|12687.7|1867
1719997200000|2024-07-03 09:00:00|12696|12695.1|12697.4|12696.5|12700.7|12699.2|12692.9|12691.4|1671
1720000800000|2024-07-03 10:00:00|12697.2|12696.3|12700.4|12698.9|12709|12708.1|12695.2|12693.9|1573
1720004400000|2024-07-03 11:00:00|12700.5|12699|12706.8|12705.9|12706.9|12706|12696.9|12695.7|1415
1720008000000|2024-07-03 12:00:00|12706.7|12705.8|12719.5|12718|12722.9|12721.9|12703.2|12701.7|2836
1720011600000|2024-07-03 13:00:00|12719.6|12718.1|12742.3|12738.3|12745.6|12744.1|12719.2|12717.7|2573
1720015200000|2024-07-03 14:00:00|12748.3|12737.3|12762.4|12761.5|12778|12776.6|12748.3|12737.3|6934
1720018800000|2024-07-03 15:00:00|12762.1|12761.2|12764.3|12763.4|12771.9|12770.4|12757.5|12756|3684
1720022400000|2024-07-03 16:00:00|12764.4|12763.5|12754.8|12753.3|12766.5|12765.6|12752|12750.5|1733
1720026000000|2024-07-03 17:00:00|12754.3|12752.8|12740.2|12737.2|12754.6|12753.1|12735.6|12734.1|1005
1720029600000|2024-07-03 18:00:00|12740.4|12737.1|12737.1|12735.6|12742.9|12741.4|12734.5|12733|1208
1720033200000|2024-07-03 19:00:00|12736.9|12735.4|12740.9|12739.4|12743.5|12742|12736.2|12735.1|683
1720036800000|2024-07-03 20:00:00|12741|12739.5|12748.1|12737.8|12748.1|12742.4|12740.3|12737.8|381
1720040400000|2024-07-03 21:00:00|12755.9|12744|12749.7|12741.3|12763.3|12751.4|12749.4|12739.2|1017
1720044000000|2024-07-03 22:00:00|12749.1|12741.2|12746.6|12745.1|12751.9|12746.2|12745.5|12739.8|343
1720047600000|2024-07-03 23:00:00|12746.7|12745.2|12748.1|12746.6|12748.7|12747.2|12745.3|12743.8|375
1720051200000|2024-07-04 00:00:00|12748.4|12746.9|12751.5|12750|12752.2|12750.7|12746.3|12744.8|807
1720054800000|2024-07-04 01:00:00|12751.9|12750.4|12751.3|12749.8|12754.5|12753|12747.7|12746.2|938
1720058400000|2024-07-04 02:00:00|12751.2|12749.7|12746.9|12745.4|12751.8|12750.3|12746|12744.5|607
1720062000000|2024-07-04 03:00:00|12746.7|12745.2|12742.7|12741.2|12747.5|12746|12742|12740.5|721
1720065600000|2024-07-04 04:00:00|12742.9|12741.4|12744.4|12742.9|12745.3|12743.8|12742.7|12741.2|620
1720069200000|2024-07-04 05:00:00|12744.3|12742.8|12748.9|12747.4|12749.4|12747.9|12741.8|12740.3|796
1720072800000|2024-07-04 06:00:00|12748.8|12747.3|12750.1|12749.2|12750.4|12749.3|12743.7|12742.8|1677
1720076400000|2024-07-04 07:00:00|12750|12749.1|12754.2|12752.7|12754.3|12752.8|12742|12740.6|2364
1720080000000|2024-07-04 08:00:00|12754.3|12752.8|12756.4|12754.9|12763.5|12762|12751.2|12750.1|2014
1720083600000|2024-07-04 09:00:00|12756.9|12755.4|12750.1|12749.2|12757.4|12756.5|12747.8|12746.7|1679
1720087200000|2024-07-04 10:00:00|12750.3|12749.4|12757.3|12755.8|12764.2|12763.3|12749.3|12748.4|1634
1720090800000|2024-07-04 11:00:00|12757.2|12756.4|12753.5|12752|12759.9|12759|12752.8|12751.7|1225
1720094400000|2024-07-04 12:00:00|12753.6|12752.1|12750.2|12748.7|12759.9|12758.4|12748|12746.5|1402
1720098000000|2024-07-04 13:00:00|12750.1|12748.6|12757.2|12755.7|12757.4|12755.9|12748|12746.5|1253
1720101600000|2024-07-04 14:00:00|12757.3|12755.8|12762.8|12761.9|12764.7|12763.2|12756.8|12755.3|1752
1720105200000|2024-07-04 15:00:00|12762.9|12762|12761.1|12759.6|12768.4|12766.9|12761.1|12759.6|886
1720108800000|2024-07-04 16:00:00|12761.2|12759.7|12761.9|12760.4|12763.4|12762.2|12759.7|12758.4|589
1720112400000|2024-07-04 17:00:00|12761.8|12760.3|12761.2|12759.7|12762.7|12761.2|12760.2|12758.8|246
1720116000000|2024-07-04 18:00:00|12761.1|12759.6|12763|12761.5|12763|12761.5|12759.9|12758.5|180
1720119600000|2024-07-04 19:00:00|12762.7|12761.2|12762|12760.5|12763.4|12761.9|12761|12759.6|196
1720123200000|2024-07-04 20:00:00|12762.1|12760.6|12765.2|12755.8|12765.2|12760.9|12760.1|12755.1|345
1720126800000|2024-07-04 21:00:00|12765.1|12755.3|12763.8|12758.6|12768|12758.7|12761.1|12751.2|947
1720130400000|2024-07-04 22:00:00|12763.6|12758.3|12757.8|12756.3|12764.7|12759.5|12757.1|12755.6|558
1720134000000|2024-07-04 23:00:00|12758.6|12757.1|12755.7|12754.2|12758.6|12757.1|12754.9|12753.4|572
1720137600000|2024-07-05 00:00:00|12755.8|12754.3|12765|12763.5|12768.1|12766.6|12755.8|12754.3|1605
1720141200000|2024-07-05 01:00:00|12764.9|12763.4|12766.1|12764.6|12769.3|12767.8|12762.5|12761|1029
1720144800000|2024-07-05 02:00:00|12765.7|12764.2|12764.6|12763.1|12767.4|12765.9|12763.2|12762|866
1720148400000|2024-07-05 03:00:00|12764.5|12763|12772.2|12770.7|12772.3|12770.8|12763.8|12762.3|1016
1720152000000|2024-07-05 04:00:00|12772.1|12770.6|12771.2|12769.7|12773.4|12771.9|12770.2|12768.7|677
1720155600000|2024-07-05 05:00:00|12771.3|12769.8|12770.4|12768.9|12771.3|12769.8|12766.3|12764.8|869
1720159200000|2024-07-05 06:00:00|12770.3|12768.8|12770.6|12769.1|12777.5|12776|12769.9|12768.8|1633
1720162800000|2024-07-05 07:00:00|12770.5|12769|12781.4|12779.9|12781.4|12780.2|12763.9|12763|2153
1720166400000|2024-07-05 08:00:00|12781.3|12779.8|12780.3|12778.8|12782.1|12781|12774.1|12773.2|1619
1720170000000|2024-07-05 09:00:00|12780.4|12778.9|12788.5|12787|12790.2|12788.9|12776.8|12775.5|1270
1720173600000|2024-07-05 10:00:00|12788.4|12786.9|12789.1|12787.6|12791.8|12790.9|12784|12782.6|1252
1720177200000|2024-07-05 11:00:00|12789|12787.5|12784.9|12784|12789.2|12788.1|12783.8|12782.5|1245
1720180800000|2024-07-05 12:00:00|12785|12784.1|12803.5|12802.6|12811.9|12810.4|12768.1|12759|7562
1720184400000|2024-07-05 13:00:00|12803.4|12802.5|12799.8|12798.3|12815|12813.6|12791.5|12790|6262
1720188000000|2024-07-05 14:00:00|12799.7|12798.2|12798.5|12797.6|12802.7|12801.2|12787.8|12786.3|5142
1720191600000|2024-07-05 15:00:00|12798.4|12797.5|12807.3|12806.4|12812.8|12811.7|12796.5|12795.5|3488
1720195200000|2024-07-05 16:00:00|12807.4|12806.5|12799.3|12797.8|12809.1|12807.9|12796.5|12795.6|1830
1720198800000|2024-07-05 17:00:00|12799.2|12797.7|12804.3|12802.8|12805.9|12804.4|12798.8|12797.3|1576
1720202400000|2024-07-05 18:00:00|12804.5|12803|12817.3|12815.8|12817.7|12816.2|12804.5|12803|1156
1720206000000|2024-07-05 19:00:00|12817.2|12815.7|12816.8|12815.3|12818.1|12816.7|12813.6|12812.1|1438
1720209600000|2024-07-05 20:00:00|12816.9|12815.4|12820.2|12810|12820.4|12815.6|12814.4|12809.7|963
1720382400000|2024-07-07 20:00:00|12798.4|12791.9|12805.6|12792.6|12809.2|12792.6|12796.8|12782.5|285
1720386000000|2024-07-07 21:00:00|12807.3|12793.3|12814.4|12804.1|12817.6|12806.1|12801.8|12781.1|993
1720389600000|2024-07-07 22:00:00|12813.9|12803.6|12808|12806.5|12817.9|12815.4|12807.7|12803.6|1038
1720393200000|2024-07-07 23:00:00|12808.4|12806.9|12806.8|12805.3|12810.9|12809.4|12805.9|12804.4|716
1720396800000|2024-07-08 00:00:00|12806.7|12805.2|12805.8|12804.3|12810.6|12809.1|12803.7|12802.2|1268
1720400400000|2024-07-08 01:00:00|12805.5|12804.6|12811.9|12811|12812.6|12811.1|12803.2|12802.2|1071
1720404000000|2024-07-08 02:00:00|12811.8|12810.9|12810.1|12808.6|12812.1|12811|12808.3|12807.4|726
1720407600000|2024-07-08 03:00:00|12810.7|12809.2|12815|12813.5|12819.6|12818.1|12809.4|12807.9|1056
1720411200000|2024-07-08 04:00:00|12815.1|12813.6|12814.9|12814|12815.3|12814|12811.7|12810.5|822
1720414800000|2024-07-08 05:00:00|12815.2|12813.7|12810.3|12808.8|12817.1|12815.6|12808|12806.5|1104
1720418400000|2024-07-08 06:00:00|12810.7|12809.2|12802.8|12801.9|12811.5|12810|12802.7|12801.2|2431
1720422000000|2024-07-08 07:00:00|12802.9|12802|12814.5|12813.6|12815.3|12814.3|12800.5|12799.1|2955
1720425600000|2024-07-08 08:00:00|12814.7|12813.8|12819.7|12818.8|12822|12820.9|12813.4|12812.4|2609
1720429200000|2024-07-08 09:00:00|12819.6|12818.7|12820|12818.5|12822.6|12821.7|12813.9|12812.4|1808
1720432800000|2024-07-08 10:00:00|12820.1|12818.6|12817.5|12816|12831.3|12830.1|12816.5|12815.2|2028
1720436400000|2024-07-08 11:00:00|12817.4|12815.9|12833.3|12831.8|12833.3|12831.8|12814.9|12813.8|2291
1720440000000|2024-07-08 12:00:00|12833.4|12831.9|12839|12837.5|12840.8|12839.6|12832.9|12831.9|2139
1720443600000|2024-07-08 13:00:00|12839.1|12837.6|12841.8|12840.3|12845|12844|12836.5|12835|2470
1720447200000|2024-07-08 14:00:00|12841.7|12840.2|12833.9|12833|12846.5|12845.2|12829.4|12828.4|2405
1720450800000|2024-07-08 15:00:00|12834|12833.1|12826.3|12824.8|12834|12833.1|12825|12823.7|1656
1720454400000|2024-07-08 16:00:00|12826.2|12824.7|12822.1|12820.6|12826.9|12826|12820.4|12819.4|1190
1720458000000|2024-07-08 17:00:00|12822|12820.5|12818.6|12817.1|12823|12822.1|12815.4|12814.5|1156
1720461600000|2024-07-08 18:00:00|12818.5|12817|12812.6|12811.1|12818.6|12817.1|12808.5|12807.1|802
1720465200000|2024-07-08 19:00:00|12812.8|12811.3|12810.4|12808.9|12812.9|12811.8|12808.6|12807.1|1019
1720468800000|2024-07-08 20:00:00|12810.1|12809.2|12808.6|12804.7|12811|12809.7|12807|12804.6|422
1720472400000|2024-07-08 21:00:00|12808.7|12804.3|12815.2|12803.3|12820.8|12808.9|12808.7|12800.8|448
1720476000000|2024-07-08 22:00:00|12815.3|12803.4|12809.7|12808.2|12815.3|12808.6|12807.8|12802.6|373
1720479600000|2024-07-08 23:00:00|12809.8|12808.3|12816.1|12814.6|12816.5|12815|12809.1|12807.6|598
1720483200000|2024-07-09 00:00:00|12816.3|12814.8|12809.1|12807.6|12817.5|12816|12807.8|12806.6|1002
1720486800000|2024-07-09 01:00:00|12809.2|12807.7|12804.1|12802.6|12810|12808.5|12801.7|12800.2|1062
1720490400000|2024-07-09 02:00:00|12804|12802.5|12804.7|12803.2|12806.3|12805.4|12799.2|12798.1|984
1720494000000|2024-07-09 03:00:00|12804.8|12803.3|12805.8|12804.3|12807.9|12806.4|12804.2|12802.7|1254
1720497600000|2024-07-09 04:00:00|12806.2|12804.7|12809.1|12807.6|12809.6|12808.1|12805|12803.5|1170
1720501200000|2024-07-09 05:00:00|12808.9|12808|12810.4|12809.5|12812.1|12810.6|12805.8|12804.4|807
1720504800000|2024-07-09 06:00:00|12811|12810.1|12807.2|12806.3|12812.9|12812|12803.5|12802.6|1349
1720508400000|2024-07-09 07:00:00|12807.6|12806.7|12798.8|12797.3|12813|12811.5|12797.3|12795.8|2246
1720512000000|2024-07-09 08:00:00|12798.5|12797.6|12806|12805.1|12806.6|12805.1|12796.7|12795.8|1738
1720515600000|2024-07-09 09:00:00|12805.9|12805|12809.1|12807.6|12815.1|12813.6|12804.5|12803.6|1545
1720519200000|2024-07-09 10:00:00|12809|12807.5|12815.2|12814.3|12825.9|12824.6|12806.8|12805.4|1776
1720522800000|2024-07-09 11:00:00|12815.1|12814.2|12800.7|12799.2|12815.6|12814.4|12794.5|12793|1575
1720526400000|2024-07-09 12:00:00|12800.6|12799.1|12807.3|12805.8|12807.6|12806.1|12798.2|12796.9|2315
1720530000000|2024-07-09 13:00:00|12807.9|12806.4|12816.4|12814.9|12821.9|12821|12804.9|12803.7|2505
1720533600000|2024-07-09 14:00:00|12816.3|12814.8|12797.4|12796.5|12822.3|12820.8|12791.6|12790.1|5445
1720537200000|2024-07-09 15:00:00|12797.3|12796.4|12784.9|12784|12803|12801.8|12778.6|12777.3|3142
1720540800000|2024-07-09 16:00:00|12785|12784.1|12784|12782.5|12787.6|12786.1|12779.3|12777.8|2110
1720544400000|2024-07-09 17:00:00|12784.1|12782.6|12783.5|12782|12791.3|12789.8|12783|12781.6|1850
1720548000000|2024-07-09 18:00:00|12783.4|12781.9|12787.2|12786.3|12788.8|12787.5|12782.1|12781.1|1158
1720551600000|2024-07-09 19:00:00|12787.3|12786.4|12790.5|12789|12790.5|12789.5|12784.8|12783.6|882
1720555200000|2024-07-09 20:00:00|12790.4|12789.5|12788.4|12784|12790.6|12789.5|12787.7|12784|367
1720558800000|2024-07-09 21:00:00|12788.1|12783.7|12793.9|12782.3|12797.1|12785.2|12788.1|12777.9|799
1720562400000|2024-07-09 22:00:00|12794|12782.2|12788.6|12787.1|12794.8|12787.5|12788.3|12781.9|294
1720566000000|2024-07-09 23:00:00|12788.5|12787|12788.9|12787.4|12790.1|12788.6|12787.4|12785.9|393
1720569600000|2024-07-10 00:00:00|12788.5|12787.6|12786.6|12785.1|12792.5|12791|12785.2|12783.7|742
1720573200000|2024-07-10 01:00:00|12786.7|12785.2|12788.5|12787|12790.6|12789.1|12786.3|12784.8|876
1720576800000|2024-07-10 02:00:00|12788.7|12787.2|12790.3|12788.8|12790.4|12788.9|12785.2|12783.7|1154
1720580400000|2024-07-10 03:00:00|12790.2|12788.7|12793.3|12791.8|12795.4|12794.1|12789.5|12788|711
1720584000000|2024-07-10 04:00:00|12793.2|12791.7|12795|12793.5|12795.2|12793.7|12792|12790.7|669
1720587600000|2024-07-10 05:00:00|12795.1|12793.6|12791.3|12789.8|12797.3|12795.8|12789.5|12788|565
1720591200000|2024-07-10 06:00:00|12791.6|12790.1|12797.6|12796.1|12798.2|12797.3|12790.1|12788.6|1565
1720594800000|2024-07-10 07:00:00|12797.4|12795.9|12793.3|12791.8|12802.8|12801.6|12791|12789.5|1849
1720598400000|2024-07-10 08:00:00|12793.2|12791.7|12797.2|12796.3|12799.7|12798.2|12790.2|12788.7|2024
1720602000000|2024-07-10 09:00:00|12797.3|12796.4|12809.5|12808|12812.7|12811.5|12797.2|12796|1826
1720605600000|2024-07-10 10:00:00|12809.6|12808.1|12809.2|12808.3|12812.1|12811.2|12803|12802|1637
1720609200000|2024-07-10 11:00:00|12809.1|12808.2|12806.7|12805.8|12813.4|12812.1|12806.5|12805.6|1808
1720612800000|2024-07-10 12:00:00|12806.6|12805.7|12809|12808.1|12812.1|12811.2|12805.8|12804.8|1657
1720616400000|2024-07-10 13:00:00|12809.6|12808.7|12829.5|12828|12837.6|12836.1|12807|12805.7|3006
1720620000000|2024-07-10 14:00:00|12829.3|12828.4|12830.5|12829|12845.6|12844.2|12826.8|12825.3|3053
1720623600000|2024-07-10 15:00:00|12830.6|12829.1|12841.6|12840.7|12847.6|12846.2|12830.5|12829|1946
1720627200000|2024-07-10 16:00:00|12842.2|12841.3|12847.1|12845.6|12847.5|12846|12840.4|12839.5|1453
1720630800000|2024-07-10 17:00:00|12847.2|12845.7|12840.2|12839.3|12847.6|12846.4|12835.3|12834|1375
1720634400000|2024-07-10 18:00:00|12840.1|12839.2|12846.6|12845.1|12847|12845.5|12836.5|12835.2|815
1720638000000|2024-07-10 19:00:00|12846.5|12845|12847|12845.5|12847.3|12845.8|12841.7|12840.2|887
1720641600000|2024-07-10 20:00:00|12846.6|12845.1|12850.9|12846.3|12851.2|12847.6|12845.9|12844.4|497
1720645200000|2024-07-10 21:00:00|12850.7|12846.2|12850.9|12847.5|12852.2|12847.6|12850.7|12845.5|152
1720648800000|2024-07-10 22:00:00|12850.8|12847.3|12850.3|12848.8|12851.3|12849.3|12849.5|12847.3|288
1720652400000|2024-07-10 23:00:00|12850.4|12848.9|12854.4|12853.5|12855|12853.7|12850.1|12848.8|375
1720656000000|2024-07-11 00:00:00|12854.5|12853.6|12855.7|12854.2|12859.5|12858|12853.4|12851.9|871
1720659600000|2024-07-11 01:00:00|12855.5|12854|12856.9|12856|12857.5|12856.4|12850.2|12848.7|799
1720663200000|2024-07-11 02:00:00|12857|12856.1|12861.9|12860.4|12864.8|12863.3|12856.7|12855.5|750
1720666800000|2024-07-11 03:00:00|12861.8|12860.3|12861.2|12860.3|12862.9|12861.4|12859.5|12858.4|456
1720670400000|2024-07-11 04:00:00|12860.6|12859.7|12858.4|12856.9|12861.8|12860.6|12857.5|12856.2|520
1720674000000|2024-07-11 05:00:00|12858.5|12857|12857.9|12853.9|12861|12859.5|12856|12853.9|667
1720677600000|2024-07-11 06:00:00|12857.8|12854|12859.9|12858.4|12868.8|12867.3|12856.5|12853.9|2235
1720681200000|2024-07-11 07:00:00|12860|12858.5|12866.6|12865.7|12871.4|12870.4|12857.2|12856.3|1871
1720684800000|2024-07-11 08:00:00|12866.7|12865.8|12875.8|12874.9|12876|12875.1|12866.7|12865.8|1478
1720688400000|2024-07-11 09:00:00|12875.5|12874.6|12876.7|12875.8|12880|12878.7|12873.7|12872.2|1796
1720692000000|2024-07-11 10:00:00|12876.6|12875.7|12877.7|12876.8|12882.4|12881.5|12874.8|12873.8|1425
1720695600000|2024-07-11 11:00:00|12877.8|12876.9|12877.5|12876.6|12879.9|12878.9|12872.1|12870.6|1196
1720699200000|2024-07-11 12:00:00|12877.4|12876.5|12932.5|12931.6|12949.7|12948.8|12869.8|12868.3|8190
1720702800000|2024-07-11 13:00:00|12932.1|12931.2|12927.7|12926.8|12949.2|12948.2|12904.8|12903.3|8673
1720706400000|2024-07-11 14:00:00|12927.8|12926.9|12924.9|12924|12937.3|12936|12912|12910.5|4827
1720710000000|2024-07-11 15:00:00|12925|12924.1|12916.7|12915.8|12928.8|12927.9|12911.2|12910.1|3524
1720713600000|2024-07-11 16:00:00|12916.6|12915.7|12911.2|12910.3|12918.9|12917.6|12905.7|12904.8|2860
1720717200000|2024-07-11 17:00:00|12911.3|12910.4|12902.7|12901.2|12911.7|12910.8|12899.6|12898.2|2743
1720720800000|2024-07-11 18:00:00|12902.6|12901.1|12913.8|12912.3|12915.7|12914.2|12902.4|12900.9|1962
1720724400000|2024-07-11 19:00:00|12913.7|12912.2|12912.1|12911.2|12915.6|12914.4|12909|12907.5|1877
1720728000000|2024-07-11 20:00:00|12912|12911.1|12916.7|12913|12916.9|12913.3|12911.4|12910.3|564
1720731600000|2024-07-11 21:00:00|12918.2|12910.7|12915.7|12908.5|12923.1|12911.2|12914|12902.1|662
1720735200000|2024-07-11 22:00:00|12915.9|12906.9|12914|12912.5|12918.9|12916.1|12911|12906.9|568
1720738800000|2024-07-11 23:00:00|12914.2|12912.7|12924.5|12923|12924.9|12923.4|12911.8|12910.3|2478
1720742400000|2024-07-12 00:00:00|12924.2|12922.7|12910.1|12908.6|12925.2|12923.7|12909.5|12908|3385
1720746000000|2024-07-12 01:00:00|12910|12908.5|12905|12903.5|12912.8|12911.3|12904.1|12902.6|1833
1720749600000|2024-07-12 02:00:00|12904.6|12903.7|12905.6|12904.1|12907.9|12906.7|12902.7|12901.4|1485
1720753200000|2024-07-12 03:00:00|12905.5|12904|12908.4|12907.5|12910|12908.5|12904.5|12903|1145
1720756800000|2024-07-12 04:00:00|12908.3|12907.4|12911.9|12910.4|12913.4|12911.9|12908.3|12907.2|935
1720760400000|2024-07-12 05:00:00|12912.3|12910.8|12913.5|12912|12917.3|12915.8|12910.5|12909|1321
1720764000000|2024-07-12 06:00:00|12913.6|12912.1|12907.4|12905.9|12917.7|12916.8|12903.5|12902|2149
1720767600000|2024-07-12 07:00:00|12907.3|12905.8|12928.5|12927.6|12931|12929.5|12906.1|12904.7|2177
1720771200000|2024-07-12 08:00:00|12928.6|12927.7|12946.4|12945.5|12946.5|12945.5|12928.4|12927.1|1987
1720774800000|2024-07-12 09:00:00|12947|12946.1|12950.2|12949.3|12951.1|12949.9|12942.4|12941.4|1836
1720778400000|2024-07-12 10:00:00|12950|12949.1|12962.2|12961.3|12962.3|12961.4|12949.9|12948.9|1800
1720782000000|2024-07-12 11:00:00|12962.4|12961.5|12961.6|12960.1|12966.9|12965.6|12959.1|12958.1|1969
1720785600000|2024-07-12 12:00:00|12961.7|12960.2|12965.8|12964.9|12969.6|12968.3|12935.5|12928.5|6527
1720789200000|2024-07-12 13:00:00|12965.9|12965|12983.6|12976.4|12983.6|12976.4|12958.7|12957.2|5573
1720792800000|2024-07-12 14:00:00|12984.2|12976.5|12989.8|12988.9|12991.2|12989.7|12971.7|12970.8|5312
1720796400000|2024-07-12 15:00:00|12989.7|12988.8|12985|12983.5|12991.2|12990.3|12983.9|12982.4|2703
1720800000000|2024-07-12 16:00:00|12984.7|12983.8|12987.9|12986.4|12989.4|12988.5|12984|12983.1|1699
1720803600000|2024-07-12 17:00:00|12988|12986.5|12989.5|12988|12990.6|12989.4|12981.2|12980.3|1165
1720807200000|2024-07-12 18:00:00|12989.4|12987.9|12989.7|12988.8|12991|12989.5|12984.5|12983.6|1164
1720810800000|2024-07-12 19:00:00|12989.6|12988.7|12986.9|12985.4|12991.1|12989.8|12982.9|12981.8|1597
1720814400000|2024-07-12 20:00:00|12987.1|12985.6|12994.8|12983.6|12995|12988.8|12985.6|12983.2|672
1720987200000|2024-07-14 20:00:00|12970.8|12954|12973.3|12962.1|12980.2|12969.5|12962.2|12952.7|111
1720990800000|2024-07-14 21:00:00|12973.8|12962.4|12983.9|12975.1|12990.4|12978.5|12973.8|12962.4|971
1720994400000|2024-07-14 22:00:00|12983.7|12974.8|12969.2|12967.7|12985|12974.8|12963.9|12962.4|1422
1720998000000|2024-07-14 23:00:00|12969.3|12967.8|12968|12966.5|12970.2|12968.7|12965.1|12963.6|907
1721001600000|2024-07-15 00:00:00|12967.9|12966.4|12966.8|12965.9|12968.9|12967.4|12962.9|12961.4|1489
1721005200000|2024-07-15 01:00:00|12967.1|12965.6|12966.5|12965|12968.7|12967.2|12962.6|12961.4|1203
1721008800000|2024-07-15 02:00:00|12966.8|12965.3|12971.3|12969.8|12971.8|12970.3|12964|12962.5|974
1721012400000|2024-07-15 03:00:00|12970.9|12970|12974.6|12973.7|12975|12974.1|12969.9|12969|584
1721016000000|2024-07-15 04:00:00|12974.8|12973.3|12975.8|12974.3|12975.8|12974.6|12972.7|12971.4|750
1721019600000|2024-07-15 05:00:00|12975.3|12974.4|12975.8|12974.3|12978.9|12977.7|12974.5|12973|880
1721023200000|2024-07-15 06:00:00|12975.7|12974.2|12970.6|12969.7|12977.9|12976.9|12964.6|12963.1|2576
1721026800000|2024-07-15 07:00:00|12970.9|12969.4|12982.5|12981.6|12983.6|12982.7|12964.1|12963|2642
1721030400000|2024-07-15 08:00:00|12982.4|12981.5|12989.5|12988.6|12990.5|12989|12982.3|12981.4|1924
1721034000000|2024-07-15 09:00:00|12989.6|12988.7|12983.4|12981.9|12991.7|12990.8|12982|12980.5|2175
1721037600000|2024-07-15 10:00:00|12983.5|12982|12979.5|12978|12984.9|12983.4|12970.5|12969|2208
1721041200000|2024-07-15 11:00:00|12979.2|12978.3|12974.2|12972.7|12982.3|12981.4|12971.9|12970.4|2029
1721044800000|2024-07-15 12:00:00|12974.3|12972.8|12977.8|12976.3|12979.2|12978.3|12967.8|12966.9|2255
1721048400000|2024-07-15 13:00:00|12977.9|12976.4|12994|12993.1|12994.7|12993.8|12976.9|12975.9|2655
1721052000000|2024-07-15 14:00:00|12994.3|12992.8|12983.6|12982.7|12995.6|12994.6|12980.8|12979.5|3238
1721055600000|2024-07-15 15:00:00|12983.7|12982.8|12983.1|12981.6|12991.4|12990|12980.6|12979.7|2515
1721059200000|2024-07-15 16:00:00|12983|12981.5|12978.2|12976.7|12990.3|12988.8|12968.3|12967.4|3776
1721062800000|2024-07-15 17:00:00|12977.9|12977|12966|12965.1|12978|12977.1|12962.8|12961.3|3181
1721066400000|2024-07-15 18:00:00|12966.2|12965.3|12972.9|12972|12974.3|12973|12964.6|12963.7|1607
1721070000000|2024-07-15 19:00:00|12972.8|12971.9|12969.1|12967.6|12973.9|12972.4|12966.8|12965.3|1473
1721073600000|2024-07-15 20:00:00|12969.2|12967.7|12969.8|12965.4|12970.1|12968.9|12967.7|12965.4|463
1721077200000|2024-07-15 21:00:00|12971.1|12963.9|12969.7|12960.4|12981.3|12969.4|12969.7|12958.9|625
1721080800000|2024-07-15 22:00:00|12969.3|12960.7|12967.5|12966|12973.9|12967.3|12967.2|12960.7|824
1721084400000|2024-07-15 23:00:00|12967.6|12966.1|12969.7|12968.2|12970.3|12968.7|12967.6|12965.6|875
1721088000000|2024-07-16 00:00:00|12969.8|12968.3|12965.9|12964.4|12970.9|12969.5|12964.7|12963.2|1181
1721091600000|2024-07-16 01:00:00|12965.8|12964.3|12966.8|12965.3|12966.8|12965.3|12962.3|12960.8|1264
1721095200000|2024-07-16 02:00:00|12966.7|12965.2|12963.8|12962.3|12967.6|12966.1|12962.3|12961|930
1721098800000|2024-07-16 03:00:00|12963.7|12962.2|12964.5|12963|12965.9|12964.4|12963.2|12961.7|818
1721102400000|2024-07-16 04:00:00|12964.4|12962.9|12963.9|12962.4|12966.3|12964.8|12962.7|12961.8|618
1721106000000|2024-07-16 05:00:00|12963.7|12962.8|12958.7|12957.2|12963.9|12963|12957.6|12956.1|1192
1721109600000|2024-07-16 06:00:00|12959.4|12957.9|12955.4|12954.5|12961.8|12960.3|12952.2|12950.7|2251
1721113200000|2024-07-16 07:00:00|12956|12955.1|12969.7|12968.2|12973.6|12972.1|12954.7|12953.2|1975
1721116800000|2024-07-16 08:00:00|12969.8|12968.3|12964.2|12962.7|12971.6|12970.7|12956.3|12954.9|2600
1721120400000|2024-07-16 09:00:00|12964.1|12962.6|12968.3|12967.4|12971.3|12970|12959|12957.5|2518
1721124000000|2024-07-16 10:00:00|12968.4|12967.5|12966.7|12965.2|12972.7|12971.6|12961.8|12960.5|1623
1721127600000|2024-07-16 11:00:00|12966.8|12965.3|12969.8|12968.3|12970.8|12969.3|12961.7|12960.4|1917
1721131200000|2024-07-16 12:00:00|12969.3|12967.8|12947.5|12946.6|12983.5|12979.4|12938.8|12937.9|4531
1721134800000|2024-07-16 13:00:00|12947.4|12946.5|12954.7|12953.2|12958.3|12957|12941.9|12940.4|3477
1721138400000|2024-07-16 14:00:00|12954.6|12953.1|12948|12946.5|12957.3|12955.8|12942.6|12941.5|3064
1721142000000|2024-07-16 15:00:00|12948.1|12946.6|12956.3|12955.4|12959.2|12957.8|12948|12946.5|2798
1721145600000|2024-07-16 16:00:00|12956.5|12955.6|12955|12954.1|12957.7|12956.6|12949|12948.1|1885
1721149200000|2024-07-16 17:00:00|12954.9|12954|12959.8|12958.9|12962.4|12960.9|12953.7|12952.5|1329
1721152800000|2024-07-16 18:00:00|12959.7|12958.8|12969|12968.1|12969.6|12968.4|12958.4|12957.5|1687
1721156400000|2024-07-16 19:00:00|12969.4|12968.5|12975.1|12974.2|12977.6|12976.3|12967.9|12967|1137
1721160000000|2024-07-16 20:00:00|12975|12974.1|12975.9|12971|12977|12976|12973.7|12970.7|607
1721163600000|2024-07-16 21:00:00|12976.6|12964.7|12976.5|12970.3|12980.2|12971.1|12973.3|12961.4|587
1721167200000|2024-07-16 22:00:00|12976.8|12968.7|12976.6|12975.1|12976.9|12975.1|12971.7|12967.8|805
1721170800000|2024-07-16 23:00:00|12976.7|12975.2|12978|12977.1|12978.1|12977.2|12973|12971.8|791
1721174400000|2024-07-17 00:00:00|12978.1|12977.2|12970.3|12968.8|12978.8|12977.9|12968.2|12966.9|1225
1721178000000|2024-07-17 01:00:00|12970.4|12968.9|12974.8|12973.3|12975.1|12974.2|12967.5|12966|1163
1721181600000|2024-07-17 02:00:00|12975|12973.5|12975.4|12973.9|12979.1|12978.2|12972.7|12971.4|775
1721185200000|2024-07-17 03:00:00|12975.5|12974|12976|12975.1|12976|12975.1|12971.2|12969.7|800
1721188800000|2024-07-17 04:00:00|12975.9|12975|12969.1|12967.6|12977.4|12976.4|12968.9|12967.4|615
1721192400000|2024-07-17 05:00:00|12968.8|12967.3|12975.3|12964.3|12980.2|12972.1|12966.8|12964.3|1057
1721196000000|2024-07-17 06:00:00|12976.8|12965.8|12987.5|12986.6|12990.9|12989.4|12971.8|12965.8|3703
1721199600000|2024-07-17 07:00:00|12987.7|12986.8|13009|13007.5|13014.1|13012.6|12984.3|12983.4|3706
1721203200000|2024-07-17 08:00:00|13008.9|13007.4|13029.5|13028|13031.1|13030|13007.8|13006.9|4073
1721206800000|2024-07-17 09:00:00|13029.4|13027.9|13043.8|13042.3|13044.7|13043.2|13027.3|13026.2|3203
1721210400000|2024-07-17 10:00:00|13043.5|13042.6|13033.4|13032.5|13045.2|13043.7|13029.6|13028.1|1559
1721214000000|2024-07-17 11:00:00|13033.3|13032.4|13033.6|13032.7|13041.7|13040.8|13032.2|13030.7|1649
1721217600000|2024-07-17 12:00:00|13033.5|13032.6|13032.9|13032|13035.1|13034.2|13022.8|13021.7|2715
1721221200000|2024-07-17 13:00:00|13032.8|13031.9|13032|13031.1|13036.8|13035.9|13023.4|13021.9|4081
1721224800000|2024-07-17 14:00:00|13031.9|13031|13013.9|13012.4|13031.9|13031|13011.7|13010.2|4107
1721228400000|2024-07-17 15:00:00|13013.7|13012.2|13005.9|13005|13015.1|13013.6|12999.8|12998.3|2852
1721232000000|2024-07-17 16:00:00|13005.8|13004.9|13004.6|13003.7|13008.4|13006.9|12999.5|12998.6|2450
1721235600000|2024-07-17 17:00:00|13004.7|13003.8|13005.3|13004.4|13010.1|13008.7|13001.1|13000.2|2490
1721239200000|2024-07-17 18:00:00|13005.2|13004.3|13006.6|13005.7|13012.6|13011.1|13004.1|13003.2|1612
1721242800000|2024-07-17 19:00:00|13006.5|13005.6|13008.7|13007.8|13012.9|13011.4|13006.4|13005.2|1457
1721246400000|2024-07-17 20:00:00|13009|13007.5|13012|13007.4|13012.5|13011.6|13006.4|13005.2|749
1721250000000|2024-07-17 21:00:00|13015|13005|13011.7|13003.3|13019.7|13007.8|13011.1|13001|686
1721253600000|2024-07-17 22:00:00|13011.6|13003|13009.8|13008.3|13012.6|13008.6|13007.9|13003|601
1721257200000|2024-07-17 23:00:00|13009.7|13008.2|13008.7|13007.8|13011.8|13010.3|13005.5|13004|1027
1721260800000|2024-07-18 00:00:00|13008.6|13007.7|13004.2|13003.3|13011.5|13010|13003.1|13001.6|1147
1721264400000|2024-07-18 01:00:00|13004.1|13003.2|13004.1|13002.6|13008.1|13006.6|13001|12999.5|1719
1721268000000|2024-07-18 02:00:00|13004.3|13002.8|13003.4|13001.9|13004.7|13003.4|13000.1|12998.6|1008
1721271600000|2024-07-18 03:00:00|13003.1|13002.2|13002.7|13001.8|13006.1|13005.2|13002.6|13001.4|865
1721275200000|2024-07-18 04:00:00|13002.9|13001.4|13002.3|13001.4|13005.6|13004.1|13000.6|12999.1|778
1721278800000|2024-07-18 05:00:00|13002.5|13001|13014.7|13003.7|13014.7|13012.2|13001.7|13000.6|1328
1721282400000|2024-07-18 06:00:00|13013.2|13004.4|12992.3|12991.4|13013.5|13009.8|12984.9|12983.5|2955
1721286000000|2024-07-18 07:00:00|12992.2|12991.3|13000.7|12999.2|13003.1|13002.1|12990.5|12989.6|3143
1721289600000|2024-07-18 08:00:00|13000.4|12999.5|12986.8|12985.3|13004|13003.1|12984|12982.5|2317
1721293200000|2024-07-18 09:00:00|12986.7|12985.2|12989.7|12988.8|12992|12990.9|12982.7|12981.2|1827
1721296800000|2024-07-18 10:00:00|12989.8|12988.9|12991.8|12990.3|12997.5|12996|12985.7|12984.4|1644
1721300400000|2024-07-18 11:00:00|12991.9|12990.4|12981.9|12981|12992.1|12990.6|12978.7|12977.3|1741
1721304000000|2024-07-18 12:00:00|12982|12981.1|12982.2|12980.7|12993.2|12987.8|12975.1|12973.7|3590
1721307600000|2024-07-18 13:00:00|12982.1|12980.6|12977.3|12975.8|12985.4|12984|12975.8|12974.4|4304
1721311200000|2024-07-18 14:00:00|12977.2|12975.7|12978.6|12977.7|12985.6|12984.7|12969.7|12968.8|3742
1721314800000|2024-07-18 15:00:00|12978.4|12977.5|12973.3|12972.4|12980.7|12979.4|12969.2|12968|3308
1721318400000|2024-07-18 16:00:00|12973.2|12972.3|12972.2|12971.3|12977.8|12976.9|12969.1|12967.8|2187
1721322000000|2024-07-18 17:00:00|12972.3|12971.4|12962|12961.1|12972.7|12971.8|12961.9|12960.4|1865
1721325600000|2024-07-18 18:00:00|12962.1|12961.2|12948.9|12948|12962.2|12961.3|12944.4|12942.9|2057
1721329200000|2024-07-18 19:00:00|12949.2|12947.7|12946.1|12945.2|12950|12949.1|12940.9|12940|1830
1721332800000|2024-07-18 20:00:00|12946|12945.1|12947.9|12939.7|12948.3|12946.3|12943.7|12939.7|622
1721336400000|2024-07-18 21:00:00|12948.3|12939.2|12954.6|12942.7|12964.7|12952.8|12948.3|12937.2|1479
1721340000000|2024-07-18 22:00:00|12953.5|12941.6|12945.4|12943.9|12955.2|12945.3|12944.1|12938.7|608
1721343600000|2024-07-18 23:00:00|12945.5|12944|12949.5|12948.6|12951.7|12950.2|12944.3|12942.8|581
1721347200000|2024-07-19 00:00:00|12949.4|12948.5|12945.2|12944.3|12949.8|12948.5|12942.1|12940.9|1652
1721350800000|2024-07-19 01:00:00|12945.3|12944.4|12935.8|12934.3|12947.3|12946.4|12935.1|12933.6|1702
1721354400000|2024-07-19 02:00:00|12936|12934.5|12944.9|12943.4|12945.4|12943.9|12935.3|12933.8|1176
1721358000000|2024-07-19 03:00:00|12944.8|12943.3|12941.4|12939.9|12945.4|12943.9|12940.6|12939.1|945
1721361600000|2024-07-19 04:00:00|12941.3|12939.8|12939.4|12937.9|12943.4|12942.1|12938.5|12937|675
1721365200000|2024-07-19 05:00:00|12939.2|12938.3|12944|12939.4|12944|12940.7|12935.4|12934.3|977
1721368800000|2024-07-19 06:00:00|12943.8|12939.7|12935.6|12934.1|12943.8|12939.7|12927.5|12926.5|2740
1721372400000|2024-07-19 07:00:00|12935.3|12933.8|12929.4|12928.5|12942.6|12941.1|12925|12923.8|3179
1721376000000|2024-07-19 08:00:00|12929.3|12928.4|12918.1|12916.6|12930.5|12929|12915.1|12913.8|2988
1721379600000|2024-07-19 09:00:00|12917.7|12916.2|12908.2|12906.7|12918.9|12918|12906.8|12905.4|2261
1721383200000|2024-07-19 10:00:00|12908.1|12906.6|12919.4|12918.5|12922.3|12921.3|12901.7|12900.5|2371
1721386800000|2024-07-19 11:00:00|12919.8|12918.9|12928.3|12926.8|12928.5|12927|12918.8|12917.3|2013
1721390400000|2024-07-19 12:00:00|12928.4|12926.9|12920.8|12919.9|12929.6|12928.2|12916.1|12915.2|2342
1721394000000|2024-07-19 13:00:00|12920.7|12919.8|12922.2|12920.7|12927|12926.1|12915.9|12914.6|3299
1721397600000|2024-07-19 14:00:00|12922.1|12920.6|12917.4|12915.9|12926.4|12924.9|12914.7|12913.7|3664
1721401200000|2024-07-19 15:00:00|12917.1|12916.2|12921.3|12920.4|12923.5|12922.2|12912.5|12911|2357
1721404800000|2024-07-19 16:00:00|12921.7|12920.8|12914.8|12913.9|12925.2|12924.3|12914.4|12913.5|1432
1721408400000|2024-07-19 17:00:00|12914.7|12913.8|12918.3|12916.8|12919.3|12917.8|12909.2|12908.3|1906
1721412000000|2024-07-19 18:00:00|12918|12917.1|12910.5|12909|12918.2|12917.3|12907.2|12906.3|1718
1721415600000|2024-07-19 19:00:00|12910|12909.1|12911.4|12909.9|12915.6|12914.1|12910|12909.1|1626
1721419200000|2024-07-19 20:00:00|12911.1|12909.6|12919.7|12907.8|12921.7|12911.6|12909.6|12907.3|1091
1721592000000|2024-07-21 20:00:00|12928.5|12907.5|12925.6|12913.7|12933.3|12914.6|12925.6|12907.4|53
1721595600000|2024-07-21 21:00:00|12926.2|12914.3|12924.2|12912.3|12933.3|12921.4|12914.9|12905.8|4156
1721599200000|2024-07-21 22:00:00|12924.5|12912.6|12934.7|12933.2|12935.2|12933.7|12919.5|12912.3|822
1721602800000|2024-07-21 23:00:00|12934.8|12933.3|12933.1|12932.2|12940.3|12938.8|12932.3|12931.4|893
1721606400000|2024-07-22 00:00:00|12933|12932.1|12929.2|12928.3|12934|12933.1|12925.6|12924.6|1204
1721610000000|2024-07-22 01:00:00|12929.1|12928.2|12916.4|12914.9|12930.5|12929.6|12915.7|12914.2|1442
1721613600000|2024-07-22 02:00:00|12916|12914.5|12922.4|12921.5|12923.7|12922.2|12912.7|12911.7|1218
1721617200000|2024-07-22 03:00:00|12922|12920.5|12923.2|12922.3|12925.6|12924.7|12920.3|12919.4|751
1721620800000|2024-07-22 04:00:00|12923.3|12922.4|12918.2|12917.3|12924.9|12923.6|12918.2|12917.2|799
1721624400000|2024-07-22 05:00:00|12918.5|12917|12913.7|12912.2|12918.5|12917|12912.4|12911.1|977
1721628000000|2024-07-22 06:00:00|12913.4|12912.5|12918.2|12917.3|12921.3|12920.3|12910.5|12909.6|3179
1721631600000|2024-07-22 07:00:00|12918.3|12917.4|12924.4|12923.5|12931.7|12930.8|12918.3|12917.4|3560
1721635200000|2024-07-22 08:00:00|12924.9|12924|12928.2|12927.3|12932.9|12931.4|12922.3|12921.4|2194
1721638800000|2024-07-22 09:00:00|12928.3|12927.4|12931.1|12930.2|12934.8|12933.3|12925.6|12924.7|2046
1721642400000|2024-07-22 10:00:00|12930.5|12929.6|12938.7|12937.8|12942|12940.5|12925.4|12923.9|2160
1721646000000|2024-07-22 11:00:00|12938.8|12937.9|12925.3|12924.4|12943.1|12941.6|12924.3|12923.2|1473
1721649600000|2024-07-22 12:00:00|12925.4|12924.5|12917|12916.1|12930|12928.8|12914.4|12913.2|2619
1721653200000|2024-07-22 13:00:00|12917.8|12916.9|12918.2|12917.3|12920.3|12919.4|12914.3|12913.4|2534
1721656800000|2024-07-22 14:00:00|12918.1|12917.2|12913.1|12912.2|12918.4|12917.5|12908.1|12907|2629
1721660400000|2024-07-22 15:00:00|12913.2|12912.3|12909.1|12907.6|12919.2|12918.2|12905.9|12905|2458
1721664000000|2024-07-22 16:00:00|12909|12908.1|12918.5|12917.6|12919.2|12918.3|12906.3|12905.4|1761
1721667600000|2024-07-22 17:00:00|12918.6|12917.7|12922.5|12921.6|12926.2|12925.3|12918.6|12917.7|1501
1721671200000|2024-07-22 18:00:00|12923.1|12922.2|12925.3|12924.4|12925.3|12924.4|12919.5|12918.4|1179
1721674800000|2024-07-22 19:00:00|12925.2|12924.3|12930|12928.5|12930|12929|12922.9|12921.6|1042
1721678400000|2024-07-22 20:00:00|12930.1|12928.6|12935.1|12927.6|12936.4|12932.1|12929.2|12927.6|433
1721682000000|2024-07-22 21:00:00|12936.2|12927.2|12933.6|12928.1|12938.8|12930.3|12930.5|12918.6|1231
1721685600000|2024-07-22 22:00:00|12934.2|12927.9|12933.7|12932.2|12936|12934.2|12933.4|12927.1|358
1721689200000|2024-07-22 23:00:00|12934|12932.5|12931.6|12930.1|12934.1|12932.6|12931.3|12929.8|554
1721692800000|2024-07-23 00:00:00|12931.7|12930.2|12929|12928.1|12935.5|12934|12926|12924.5|1306
1721696400000|2024-07-23 01:00:00|12928.9|12928|12930.6|12929.7|12934.6|12933.3|12927|12925.7|1238
1721700000000|2024-07-23 02:00:00|12930.5|12929.6|12928.8|12927.3|12932|12931.1|12925.2|12924.3|922
1721703600000|2024-07-23 03:00:00|12928.9|12927.4|12931.4|12929.9|12933.2|12932.3|12927.6|12926.7|926
1721707200000|2024-07-23 04:00:00|12931.2|12930.3|12928.6|12927.7|12932.9|12931.4|12928.2|12927.3|774
1721710800000|2024-07-23 05:00:00|12929|12927.5|12927.5|12926|12929.6|12928.1|12925.8|12924.3|1137
1721714400000|2024-07-23 06:00:00|12927.2|12926.3|12918.4|12917.5|12927.6|12926.7|12913.4|12911.9|1810
1721718000000|2024-07-23 07:00:00|12918.5|12917.6|12916.7|12915.8|12926.7|12925.6|12912|12911.1|2301
1721721600000|2024-07-23 08:00:00|12916.6|12915.7|12924|12923.1|12929.1|12928.2|12909.8|12908.9|2494
1721725200000|2024-07-23 09:00:00|12923.9|12923|12912.1|12911.2|12926.2|12925.3|12911|12910.1|1994
1721728800000|2024-07-23 10:00:00|12912|12911.1|12903.1|12902.2|12912.4|12911.5|12888.3|12887.4|2805
1721732400000|2024-07-23 11:00:00|12903.6|12902.1|12912.6|12911.7|12915.2|12914.3|12899.5|12898.3|2206
1721736000000|2024-07-23 12:00:00|12912.8|12911.9|12906.1|12905.2|12920.3|12919.4|12904.7|12903.8|2858
1721739600000|2024-07-23 13:00:00|12906.5|12905|12913.5|12910.9|12917.7|12916.7|12904.9|12903.7|3055
1721743200000|2024-07-23 14:00:00|12913.6|12911|12908.4|12907.5|12918.4|12917.2|12907.1|12906.2|3030
1721746800000|2024-07-23 15:00:00|12908.3|12907.4|12914.5|12913.6|12917.7|12916.5|12907.5|12906.6|2134
1721750400000|2024-07-23 16:00:00|12914.6|12913.7|12910.6|12909.7|12917.3|12916.4|12908.8|12907.6|1588
1721754000000|2024-07-23 17:00:00|12910.5|12909.6|12908|12906.5|12913.7|12912.8|12904.6|12903.7|1638
1721757600000|2024-07-23 18:00:00|12908.1|12906.6|12904.6|12903.7|12909.8|12908.3|12903.2|12902.3|1074
1721761200000|2024-07-23 19:00:00|12904.5|12903.6|12903.8|12902.9|12904.6|12903.7|12900.8|12899.9|893
1721764800000|2024-07-23 20:00:00|12904.1|12902.6|12911.3|12904.5|12911.3|12906.8|12903.9|12902.4|587
1721768400000|2024-07-23 21:00:00|12911.2|12903.8|12911.7|12905.7|12917.6|12906.5|12909.3|12903|338
1721772000000|2024-07-23 22:00:00|12912.3|12904.8|12905|12903.5|12912.5|12906.4|12904.5|12902.7|832
1721775600000|2024-07-23 23:00:00|12905.1|12903.6|12901.8|12900.3|12905.2|12903.8|12900.8|12899.3|548
1721779200000|2024-07-24 00:00:00|12901.7|12900.2|12900.7|12899.2|12902.4|12901.2|12899.7|12898.2|148
1721782800000|2024-07-24 01:00:00|12897.7|12896.2|12896.3|12895.4|12900.8|12899.3|12894.9|12893.4|1420
1721786400000|2024-07-24 02:00:00|12896.2|12895.3|12890.2|12889.3|12896.2|12895.3|12888.8|12887.4|824
1721790000000|2024-07-24 03:00:00|12890.1|12889.2|12889.9|12888.4|12891.6|12890.4|12887.6|12886.1|853
1721793600000|2024-07-24 04:00:00|12889.8|12888.3|12888.1|12886.6|12890.8|12889.6|12884.5|12883.6|1179
1721797200000|2024-07-24 05:00:00|12888.5|12887|12895.7|12894.8|12896.3|12894.9|12888.2|12886.7|1343
1721800800000|2024-07-24 06:00:00|12895.2|12893.7|12887|12886.1|12896.2|12894.9|12882.7|12881.8|2078
1721804400000|2024-07-24 07:00:00|12887.1|12886.2|12887.3|12886.4|12902.6|12901.3|12885.7|12884.4|3125
1721808000000|2024-07-24 08:00:00|12887.2|12886.3|12897.2|12896.3|12900.8|12899.6|12878.3|12876.8|3129
1721811600000|2024-07-24 09:00:00|12897.4|12896.5|12910|12908.5|12910.1|12908.6|12889.4|12887.9|2537
1721815200000|2024-07-24 10:00:00|12909.6|12908.7|12907.6|12906.7|12910.3|12909.4|12901.4|12900.5|1690
1721818800000|2024-07-24 11:00:00|12907.4|12906.5|12919|12918.1|12920.9|12919.5|12900.8|12899.3|2431
1721822400000|2024-07-24 12:00:00|12919.1|12918.2|12928.8|12927.9|12931|12929.5|12915.7|12914.4|2397
1721826000000|2024-07-24 13:00:00|12929.2|12928.3|12925.2|12923.7|12939.7|12937|12921|12920|4095
1721829600000|2024-07-24 14:00:00|12925|12923.5|12919|12917.5|12933.8|12932.4|12915.2|12914.3|4262
1721833200000|2024-07-24 15:00:00|12918.9|12917.4|12923.4|12922.5|12928.1|12926.8|12918.2|12916.9|2461
1721836800000|2024-07-24 16:00:00|12923.5|12922.6|12926.6|12925.7|12927.7|12926.8|12919.4|12918.5|1637
1721840400000|2024-07-24 17:00:00|12926.7|12925.8|12918.6|12917.7|12927.8|12926.9|12918.5|12917.6|1709
1721844000000|2024-07-24 18:00:00|12918.7|12917.8|12904.8|12903.9|12918.7|12917.8|12901.5|12900|2437
1721847600000|2024-07-24 19:00:00|12904.9|12904|12903.5|12902.6|12910.2|12909.3|12900.3|12898.8|1889
1721851200000|2024-07-24 20:00:00|12903.4|12902.5|12909.6|12904.5|12909.7|12906.6|12903.2|12902.3|511
1721854800000|2024-07-24 21:00:00|12911.1|12902.1|12913.1|12906.5|12922.4|12910.5|12909.2|12897.3|1243
1721858400000|2024-07-24 22:00:00|12913.5|12906.8|12903.1|12901.6|12913.5|12906.9|12903|12900.3|686
1721862000000|2024-07-24 23:00:00|12903.6|12902.1|12898.4|12897.5|12904.1|12902.6|12897.7|12896.7|651
1721865600000|2024-07-25 00:00:00|12898.5|12897.6|12896.7|12895.2|12899.5|12898|12893|12891.5|1821
1721869200000|2024-07-25 01:00:00|12896.8|12895.3|12890.5|12889|12899.2|12898.3|12889.2|12888|2248
1721872800000|2024-07-25 02:00:00|12890.3|12888.8|12889.8|12888.9|12893|12891.5|12886.8|12885.9|1309
1721876400000|2024-07-25 03:00:00|12890.1|12888.6|12893.6|12892.7|12896.9|12896|12889.5|12888.4|1291
1721880000000|2024-07-25 04:00:00|12893.7|12892.8|12889.5|12888.6|12895.1|12894.2|12886.9|12885.4|1080
1721883600000|2024-07-25 05:00:00|12889.6|12888.7|12896.3|12894.8|12896.9|12895.4|12887.4|12886.5|1503
1721887200000|2024-07-25 06:00:00|12896|12894.5|12885|12884.1|12896.2|12894.7|12880|12879|2465
1721890800000|2024-07-25 07:00:00|12884.9|12884|12894|12892.5|12897.4|12896.4|12874.8|12873.6|3753
1721894400000|2024-07-25 08:00:00|12893.9|12892.4|12886.4|12885.5|12914.3|12912.8|12883.4|12882.5|3984
1721898000000|2024-07-25 09:00:00|12886.3|12885.4|12886.1|12884.6|12892.3|12891.4|12881.4|12880|2497
1721901600000|2024-07-25 10:00:00|12886|12884.5|12875.8|12874.9|12894.9|12893.4|12871.2|12870|1917
1721905200000|2024-07-25 11:00:00|12875.7|12874.8|12872.6|12871.7|12878.4|12877.5|12871.4|12870|1603
1721908800000|2024-07-25 12:00:00|12872.7|12871.8|12875.4|12874.5|12884.4|12878|12860.6|12856.9|5932
1721912400000|2024-07-25 13:00:00|12875.5|12874.6|12876.6|12875.7|12882.5|12881|12863.7|12862.8|6420
1721916000000|2024-07-25 14:00:00|12876.8|12875.3|12877.5|12876|12892.7|12891.8|12871.4|12869.9|5372
1721919600000|2024-07-25 15:00:00|12877.3|12875.8|12881.8|12880.9|12888.5|12887|12876.9|12875.5|3052
1721923200000|2024-07-25 16:00:00|12881.6|12880.7|12883.5|12882.6|12886.9|12886|12875.8|12874.3|2480
1721926800000|2024-07-25 17:00:00|12883.7|12882.8|12870.8|12869.9|12890.4|12889.5|12869.5|12868.1|2285
1721930400000|2024-07-25 18:00:00|12870.9|12870|12859.8|12858.3|12871.5|12870.4|12859.8|12858.3|1704
1721934000000|2024-07-25 19:00:00|12859.9|12858.4|12853.2|12852.3|12865.8|12864.3|12852.7|12851.8|1877
1721937600000|2024-07-25 20:00:00|12853.1|12852.2|12853|12849.1|12853.9|12852.4|12850.5|12847.7|718
1721941200000|2024-07-25 21:00:00|12853.3|12849.5|12863.1|12851.2|12866.3|12854.4|12853.3|12846.9|686
1721944800000|2024-07-25 22:00:00|12863.5|12851.6|12854|12852.5|12864.4|12855.4|12852.7|12846.4|627
1721948400000|2024-07-25 23:00:00|12853.9|12852.4|12856|12854.5|12857.7|12856.4|12853.9|12852.4|772
1721952000000|2024-07-26 00:00:00|12856.1|12854.6|12857.6|12856.1|12861.5|12860|12855.7|12854.2|1170
1721955600000|2024-07-26 01:00:00|12857.5|12856|12863.7|12862.2|12863.8|12862.3|12854.6|12853.3|1107
1721959200000|2024-07-26 02:00:00|12863.8|12862.3|12861.1|12859.6|12866|12864.7|12860.7|12859.5|816
1721962800000|2024-07-26 03:00:00|12860.7|12859.8|12864.6|12863.7|12864.7|12863.8|12859|12857.5|665
1721966400000|2024-07-26 04:00:00|12864.9|12863.4|12864.6|12863.1|12866.6|12865.3|12862.4|12861.1|656
1721970000000|2024-07-26 05:00:00|12864.5|12863|12863.5|12862.6|12865.6|12864.7|12861.5|12860|800
1721973600000|2024-07-26 06:00:00|12863.3|12862.4|12859.5|12858.6|12863.3|12862.4|12857.6|12856.7|1812
1721977200000|2024-07-26 07:00:00|12859.2|12858.3|12864.4|12862.9|12873.6|12872.3|12858.7|12857.7|2863
1721980800000|2024-07-26 08:00:00|12864.6|12863.1|12866.3|12865.4|12871.6|12870.7|12861.4|12860.1|2291
1721984400000|2024-07-26 09:00:00|12866.5|12865|12869.5|12868.6|12871.5|12870.5|12865.3|12864.1|1753
1721988000000|2024-07-26 10:00:00|12869.4|12868.5|12873.3|12872.4|12874.4|12873.5|12860.5|12859|1710
1721991600000|2024-07-26 11:00:00|12873.1|12872.2|12872.4|12871.5|12874.4|12873.5|12864.4|12863.2|1970
1721995200000|2024-07-26 12:00:00|12872.5|12871.6|12867|12866.1|12873.8|12872.9|12858.4|12851.2|4002
1721998800000|2024-07-26 13:00:00|12867.2|12866.3|12869.8|12864.8|12872.3|12871.4|12862.7|12861.8|2654
1722002400000|2024-07-26 14:00:00|12869|12862.2|12853.5|12852.6|12870.3|12868.3|12850.4|12849.3|3866
1722006000000|2024-07-26 15:00:00|12853.6|12852.7|12862.5|12861.6|12863.6|12862.3|12852|12851.1|2484
1722009600000|2024-07-26 16:00:00|12862.6|12861.7|12875|12873.5|12876.1|12874.6|12862.2|12861.3|1669
1722013200000|2024-07-26 17:00:00|12875.2|12873.7|12873.8|12872.9|12875.9|12874.6|12866.4|12865.2|1736
1722016800000|2024-07-26 18:00:00|12873.7|12872.8|12872.6|12871.7|12878.5|12877.6|12871.4|12870.2|1584
1722020400000|2024-07-26 19:00:00|12872.3|12871.4|12874.4|12872.9|12876.4|12874.9|12870|12869.1|1944
1722024000000|2024-07-26 20:00:00|12874.5|12873|12871.3|12861.2|12875.7|12874.2|12865.7|12859.7|1291
1722196800000|2024-07-28 20:00:00|12872.4|12851.4|12872.2|12852.4|12874.5|12860.8|12863.7|12846.9|102
1722200400000|2024-07-28 21:00:00|12870.9|12852.3|12871.6|12859.7|12880.4|12868.9|12870|12852.3|557
1722204000000|2024-07-28 22:00:00|12871.1|12859.2|12868.7|12867.2|12875.3|12870.8|12867.3|12859.2|1439
1722207600000|2024-07-28 23:00:00|12868.8|12867.3|12867.5|12866|12871.7|12870.2|12867.3|12865.8|1062
1722211200000|2024-07-29 00:00:00|12867.4|12865.9|12885.6|12884.1|12889|12887.5|12863.6|12862.1|2708
1722214800000|2024-07-29 01:00:00|12885.7|12884.2|12883|12881.5|12886.4|12884.9|12878.5|12877|2912
1722218400000|2024-07-29 02:00:00|12882.9|12881.4|12883.8|12882.3|12888.8|12887.3|12882.9|12881.4|2436
1722222000000|2024-07-29 03:00:00|12883.7|12882.2|12881.7|12880.2|12886.4|12884.9|12881.7|12880.2|1413
1722225600000|2024-07-29 04:00:00|12881.8|12880.3|12875.8|12874.3|12882.3|12880.8|12874.7|12873.2|1843
1722229200000|2024-07-29 05:00:00|12875.9|12874.4|12872.6|12871.1|12878.8|12877.3|12870.7|12869.2|1712
1722232800000|2024-07-29 06:00:00|12872.3|12870.8|12868.6|12867.1|12877.5|12876|12865|12863.5|2863
1722236400000|2024-07-29 07:00:00|12868.2|12866.7|12833.9|12832.4|12869|12867.5|12830.9|12829.4|4351
1722240000000|2024-07-29 08:00:00|12833.9|12832.4|12813.9|12812.4|12833.9|12832.4|12808.6|12807.4|3575
1722243600000|2024-07-29 09:00:00|12813.8|12812.3|12834.8|12833.3|12835.7|12834.2|12807.5|12806|3146
1722247200000|2024-07-29 10:00:00|12834.9|12833.4|12845.8|12844.3|12847.3|12845.8|12829.4|12828.5|3067
1722250800000|2024-07-29 11:00:00|12845.7|12844.2|12827.7|12826.2|12845.9|12844.7|12825.2|12823.7|2694
1722254400000|2024-07-29 12:00:00|12827.5|12826.6|12839|12837.5|12841.2|12839.7|12823|12821.9|2882
1722258000000|2024-07-29 13:00:00|12839.1|12837.6|12840.9|12839.4|12855.1|12853.6|12834.8|12833.3|3900
1722261600000|2024-07-29 14:00:00|12841|12839.5|12847.3|12846.4|12848.4|12847|12824|12822.5|4822
1722265200000|2024-07-29 15:00:00|12847.2|12846.3|12850.3|12849.4|12857.2|12855.7|12845.2|12844.1|2686
1722268800000|2024-07-29 16:00:00|12850.8|12849.3|12855.2|12853.7|12860.7|12859.2|12847|12845.5|2686
1722272400000|2024-07-29 17:00:00|12855.5|12854|12865.1|12863.6|12865.7|12864.2|12854.5|12853.3|2372
1722276000000|2024-07-29 18:00:00|12865|12863.5|12865.1|12863.6|12865.4|12863.9|12857.1|12855.6|2038
1722279600000|2024-07-29 19:00:00|12865.2|12863.7|12865.7|12864.2|12868.7|12867.2|12863.8|12862.3|2611
1722283200000|2024-07-29 20:00:00|12865.5|12864|12863|12859.4|12866.1|12864.9|12860.2|12858.7|659
1722286800000|2024-07-29 21:00:00|12863.1|12858.1|12866.6|12857.5|12869.6|12860.9|12863.1|12855.5|740
1722290400000|2024-07-29 22:00:00|12866.7|12856.3|12866.9|12865.4|12868.3|12865.5|12862.9|12856.3|784
1722294000000|2024-07-29 23:00:00|12866.8|12865.3|12860.5|12859|12866.8|12865.3|12859.7|12858.2|790
1722297600000|2024-07-30 00:00:00|12860.4|12858.9|12854.4|12852.9|12860.5|12859|12852|12850.5|1910
1722301200000|2024-07-30 01:00:00|12854.3|12852.8|12847.9|12846.4|12855.6|12854.1|12846.6|12845.1|2464
1722304800000|2024-07-30 02:00:00|12848|12846.5|12851.9|12850.4|12853.1|12851.6|12846|12844.5|1397
1722308400000|2024-07-30 03:00:00|12852|12850.5|12855.9|12854.4|12856.1|12854.6|12851.1|12849.6|1585
1722312000000|2024-07-30 04:00:00|12856|12854.5|12858.7|12857.2|12860|12858.5|12855.8|12854.3|1295
1722315600000|2024-07-30 05:00:00|12858.3|12856.8|12849.8|12848.3|12859|12857.5|12848.1|12846.6|1759
1722319200000|2024-07-30 06:00:00|12849.3|12847.8|12855.1|12853.6|12855.3|12853.8|12844.3|12842.8|2437
1722322800000|2024-07-30 07:00:00|12854.6|12853.1|12852|12850.5|12860.5|12859|12849.5|12848|3834
1722326400000|2024-07-30 08:00:00|12852.1|12850.6|12859.8|12858.9|12864.9|12863.4|12849.8|12848.3|3911
1722330000000|2024-07-30 09:00:00|12860.2|12858.7|12863|12861.5|12865.3|12863.8|12857|12855.5|1676
1722333600000|2024-07-30 10:00:00|12863.1|12861.6|12855.8|12854.9|12864.6|12863.7|12855.8|12854.9|1211
1722337200000|2024-07-30 11:00:00|12855.7|12854.8|12845.2|12844.3|12856.2|12854.9|12844.3|12843.4|1301
1722340800000|2024-07-30 12:00:00|12844.9|12844|12829.6|12828.1|12847.2|12846.3|12829.5|12828|2241
1722344400000|2024-07-30 13:00:00|12829.7|12828.2|12850.9|12839.9|12851.6|12843.7|12825.6|12824.5|2979
1722348000000|2024-07-30 14:00:00|12850.4|12839.4|12828|12826.5|12850.4|12839.4|12820.9|12819.4|4435
1722351600000|2024-07-30 15:00:00|12827.8|12826.9|12828.3|12827.4|12833.5|12832.6|12824.6|12823.2|3192
1722355200000|2024-07-30 16:00:00|12828.4|12827.5|12834.5|12833|12838.7|12837.8|12826.3|12825.4|2516
1722358800000|2024-07-30 17:00:00|12833.8|12832.9|12833.2|12832.3|12839.6|12838.7|12827.5|12826.4|2656
1722362400000|2024-07-30 18:00:00|12833.1|12832.2|12833.7|12832.8|12836.9|12836|12830.5|12829.4|1619
1722366000000|2024-07-30 19:00:00|12833.8|12832.9|12832.7|12831.8|12834.6|12833.5|12829.7|12828.8|880
1722369600000|2024-07-30 20:00:00|12833.2|12832.3|12837.8|12834.1|12839.3|12836.9|12830|12829|770
1722373200000|2024-07-30 21:00:00|12839|12831.1|12837.8|12827.7|12845.6|12835.6|12836.8|12825.5|1051
1722376800000|2024-07-30 22:00:00|12838|12826.8|12836.4|12834.9|12839.2|12836.5|12834.2|12826.8|1045
1722380400000|2024-07-30 23:00:00|12836.5|12835|12838.2|12837.3|12842.8|12841.5|12835.8|12834.3|814
1722384000000|2024-07-31 00:00:00|12838.3|12837.4|12841.1|12840.2|12843.1|12842.2|12832.4|12831.5|1357
1722387600000|2024-07-31 01:00:00|12841.2|12840.3|12842|12840.5|12846.8|12845.3|12836.2|12834.7|2591
1722391200000|2024-07-31 02:00:00|12841.9|12840.4|12848.7|12847.2|12850|12848.5|12840.1|12838.6|2864
1722394800000|2024-07-31 03:00:00|12848.6|12847.1|12841.3|12839.8|12853.5|12852|12841|12839.5|2912
1722398400000|2024-07-31 04:00:00|12841.2|12839.7|12846.6|12845.1|12846.9|12845.4|12840.1|12838.6|2200
1722402000000|2024-07-31 05:00:00|12846.9|12845.4|12845|12844.1|12847.9|12846.6|12835.8|12834.9|1445
1722405600000|2024-07-31 06:00:00|12844.7|12843.8|12841.5|12840.6|12845.6|12844.7|12834.2|12833.3|2802
1722409200000|2024-07-31 07:00:00|12841.7|12840.8|12840.1|12839.2|12847.7|12846.8|12827.3|12826.2|3509
1722412800000|2024-07-31 08:00:00|12840|12839.1|12833.9|12828.9|12841|12839.5|12821.6|12820.7|3957
1722416400000|2024-07-31 09:00:00|12833.8|12829.1|12832.8|12831.9|12838.7|12837.5|12821.6|12820.7|2554
1722420000000|2024-07-31 10:00:00|12832.7|12831.8|12841.7|12840.2|12842.3|12840.8|12830.8|12829.9|1914
1722423600000|2024-07-31 11:00:00|12841.8|12840.3|12835.3|12834.4|12849.3|12848.4|12832.4|12831.5|2313
1722427200000|2024-07-31 12:00:00|12835.2|12834.3|12848.1|12847.2|12859.2|12853.1|12830.6|12829.7|4327
1722430800000|2024-07-31 13:00:00|12848.2|12847.3|12841.1|12839.6|12854.9|12853.6|12839.5|12838|3603
1722434400000|2024-07-31 14:00:00|12841.3|12839.8|12844.2|12843.3|12848.4|12847.5|12830.5|12829|4947
1722438000000|2024-07-31 15:00:00|12844.1|12843.2|12840|12839.1|12851.4|12850.1|12838.8|12837.9|4105
1722441600000|2024-07-31 16:00:00|12839.8|12838.9|12836.9|12836|12840|12839.1|12822.9|12821.8|2163
1722445200000|2024-07-31 17:00:00|12837|12836.1|12841.4|12830.4|12842.3|12839.1|12833.5|12830.4|1870
1722448800000|2024-07-31 18:00:00|12840.6|12829.6|12855.9|12855|12861.3|12859.8|12822.2|12816.7|7540
1722452400000|2024-07-31 19:00:00|12856|12854.5|12854.7|12853.2|12865.2|12863.7|12848.6|12847.1|5505
1722456000000|2024-07-31 20:00:00|12855.2|12853.7|12858.4|12853.9|12863.4|12861.9|12851.3|12849.8|1334
1722459600000|2024-07-31 21:00:00|12858.6|12852.1|12865.3|12853.5|12865.8|12856.1|12856.1|12844.2|1324
1722463200000|2024-07-31 22:00:00|12865.4|12853.8|12857.4|12855.9|12865.5|12862.3|12856.3|12853.2|603
1722466800000|2024-07-31 23:00:00|12857.7|12856.2|12853.6|12852.1|12858.7|12857.3|12851.4|12850|587
1722470400000|2024-08-01 00:00:00|12853.7|12852.2|12854.5|12853|12857|12856.1|12849.8|12848.3|1885
1722474000000|2024-08-01 01:00:00|12854.2|12852.7|12854.3|12853.4|12861.4|12859.9|12853.4|12851.9|2058
1722477600000|2024-08-01 02:00:00|12854.1|12853.2|12853|12851.5|12859|12857.5|12848.8|12847.3|1785
1722481200000|2024-08-01 03:00:00|12852.9|12851.4|12853.4|12852.5|12858.1|12856.6|12852.1|12851.2|1055
1722484800000|2024-08-01 04:00:00|12853.3|12852.4|12850.9|12850|12860|12858.5|12850.5|12849.6|1019
1722488400000|2024-08-01 05:00:00|12851|12850.1|12849.5|12848|12853.9|12853|12846.4|12844.9|1219
1722492000000|2024-08-01 06:00:00|12848.6|12847.1|12807.2|12805.7|12848.6|12847.1|12803.8|12802.3|4112
1722495600000|2024-08-01 07:00:00|12806.9|12806|12792.5|12791.6|12809.2|12807.7|12790.1|12788.6|3472
1722499200000|2024-08-01 08:00:00|12792.4|12791.5|12779.7|12778.8|12793.1|12791.9|12776.9|12775.8|3959
1722502800000|2024-08-01 09:00:00|12779.6|12778.7|12755.5|12754.6|12779.9|12778.7|12755.5|12754.6|2940
1722506400000|2024-08-01 10:00:00|12755.8|12754.3|12786.4|12775.4|12787.6|12786.7|12755.5|12754.3|2540
1722510000000|2024-08-01 11:00:00|12786|12775|12793.5|12792.6|12800.6|12799.1|12757.5|12748.3|4113
1722513600000|2024-08-01 12:00:00|12794.1|12793.2|12810.9|12810|12824.4|12822.9|12787.2|12785.7|5050
1722517200000|2024-08-01 13:00:00|12810.3|12809.4|12823|12814.2|12824.1|12822.8|12787.1|12785.6|3590
1722520800000|2024-08-01 14:00:00|12827.3|12816.3|12792.9|12792|12840.3|12839.4|12792.1|12790.9|4971
1722524400000|2024-08-01 15:00:00|12792.8|12791.9|12768|12767.1|12794.1|12792.6|12767.2|12765.7|3733
1722528000000|2024-08-01 16:00:00|12768.1|12767.2|12754.5|12753.6|12777.5|12776|12752.2|12751.2|3885
1722531600000|2024-08-01 17:00:00|12754.7|12753.8|12748.1|12747.2|12758.9|12757.4|12738.4|12737.5|2824
1722535200000|2024-08-01 18:00:00|12748.2|12747.3|12728|12727.1|12750.9|12750|12727.4|12726.5|2511
1722538800000|2024-08-01 19:00:00|12727.6|12726.7|12742.8|12741.3|12746.9|12745.6|12727.6|12726.7|2308
1722542400000|2024-08-01 20:00:00|12742.9|12741.4|12745.9|12735|12746.7|12741.4|12733.3|12732|1044
1722546000000|2024-08-01 21:00:00|12750.5|12738.6|12741.9|12736.3|12761.3|12749.4|12739.8|12732.8|938
1722549600000|2024-08-01 22:00:00|12742.2|12735.6|12735.3|12733.8|12742.9|12736.4|12731.9|12730.4|1371
1722553200000|2024-08-01 23:00:00|12735.5|12734|12728.5|12727|12736.7|12735.2|12728.5|12727|1084
1722556800000|2024-08-02 00:00:00|12728.4|12726.9|12724.4|12722.9|12729.6|12728.1|12721.5|12720|1889
1722560400000|2024-08-02 01:00:00|12724.2|12723.3|12724.3|12723.4|12728|12726.5|12716.4|12715|1566
1722564000000|2024-08-02 02:00:00|12724.4|12723.5|12722.2|12721.3|12724.9|12724|12713.6|12712.1|1899
1722567600000|2024-08-02 03:00:00|12722.3|12721.4|12721.2|12719.7|12725.7|12724.2|12718.9|12717.4|1246
1722571200000|2024-08-02 04:00:00|12721.1|12720.2|12725.7|12724.2|12730|12729.1|12720.2|12718.9|1239
1722574800000|2024-08-02 05:00:00|12725.8|12724.3|12735.9|12734.4|12735.9|12734.6|12723.4|12722.3|1522
1722578400000|2024-08-02 06:00:00|12735.5|12734.6|12726.7|12725.2|12740.2|12739.3|12725.8|12724.9|3682
1722582000000|2024-08-02 07:00:00|12726.9|12726|12713.5|12712.6|12727.4|12726.3|12707.8|12706.9|4520
1722585600000|2024-08-02 08:00:00|12713.6|12712.7|12735.8|12734.9|12737.9|12737|12713.6|12712.7|3377
1722589200000|2024-08-02 09:00:00|12735.9|12735|12739.5|12738.6|12741.3|12740.4|12733.6|12732.7|2399
1722592800000|2024-08-02 10:00:00|12739.6|12738.7|12737.4|12735.9|12746.4|12744.9|12735.9|12735|2421
1722596400000|2024-08-02 11:00:00|12737.1|12736.2|12741.9|12741|12751.4|12750.5|12736.9|12736|2313
1722600000000|2024-08-02 12:00:00|12742.1|12741.2|12802.8|12801.9|12809.2|12807.7|12741.6|12740.3|8062
1722603600000|2024-08-02 13:00:00|12802.7|12801.8|12832.2|12830.7|12833.4|12831.9|12793.4|12791.9|7879
1722607200000|2024-08-02 14:00:00|12832.1|12830.6|12806.9|12806|12840.9|12840|12805|12804.1|7977
1722610800000|2024-08-02 15:00:00|12807.1|12806.2|12797.5|12796.6|12812.9|12812|12793.8|12792.9|5338
1722614400000|2024-08-02 16:00:00|12797.8|12796.3|12789.2|12788.3|12802.1|12801.2|12783.9|12782.4|5245
1722618000000|2024-08-02 17:00:00|12789.3|12788.4|12797.8|12796.9|12801.5|12800|12789.2|12787.7|3271
1722621600000|2024-08-02 18:00:00|12797.7|12796.8|12805.7|12804.8|12813.2|12812.3|12797.1|12795.8|2532
1722625200000|2024-08-02 19:00:00|12805.8|12804.9|12809.6|12808.7|12812.2|12810.7|12802|12801.1|2460
1722628800000|2024-08-02 20:00:00|12809.7|12808.8|12811.2|12799.8|12812.5|12810.3|12800.7|12799.2|1191
1722801600000|2024-08-04 20:00:00|12817.1|12796.1|12830.9|12809|12830.9|12809|12809.8|12788.8|47
1722805200000|2024-08-04 21:00:00|12814.6|12797.7|12814.2|12802.3|12818.3|12806.4|12811.6|12797.7|610
1722808800000|2024-08-04 22:00:00|12814.1|12802.2|12794.1|12792.6|12814.5|12802.6|12791.6|12790.2|1452
1722812400000|2024-08-04 23:00:00|12794.7|12793.2|12788.1|12787.2|12796.9|12795.4|12782.5|12781|1979
1722816000000|2024-08-05 00:00:00|12788|12786.6|12784.9|12783.4|12795.2|12793.7|12780.8|12779.3|4153
1722819600000|2024-08-05 01:00:00|12784.8|12783.3|12791.1|12789.6|12794.1|12793|12779|12777.5|4455
1722823200000|2024-08-05 02:00:00|12791.2|12789.7|12798.2|12796.7|12799.4|12798|12783.1|12781.9|2740
1722826800000|2024-08-05 03:00:00|12798.3|12796.8|12801|12799.5|12803.1|12801.9|12795.1|12793.8|2579
1722830400000|2024-08-05 04:00:00|12800.9|12799.4|12801.1|12800.2|12806.1|12804.6|12795.1|12793.6|3920
1722834000000|2024-08-05 05:00:00|12801|12800.1|12746.8|12745.3|12804.4|12802.9|12746.4|12744.9|5585
1722837600000|2024-08-05 06:00:00|12746.7|12745.2|12741.4|12739.9|12761.9|12760.4|12711|12709.5|12329
1722841200000|2024-08-05 07:00:00|12741.3|12739.8|12795.4|12793.9|12813.4|12811.9|12741.3|12739.8|10027
1722844800000|2024-08-05 08:00:00|12795.3|12793.8|12763.3|12761.8|12817.8|12816.3|12757.4|12755.9|6712
1722848400000|2024-08-05 09:00:00|12763.2|12761.7|12744.9|12743.4|12776.6|12775.5|12743.9|12742.4|6302
1722852000000|2024-08-05 10:00:00|12745|12743.5|12758.6|12757.1|12767.5|12766|12727.8|12726.9|4608
1722855600000|2024-08-05 11:00:00|12758.7|12757.2|12767|12765.5|12767.3|12766.2|12743.5|12742|3737
1722859200000|2024-08-05 12:00:00|12767.1|12765.6|12754.6|12753.7|12778.7|12777.2|12746.6|12745.7|9195
1722862800000|2024-08-05 13:00:00|12752.8|12751.9|12781.5|12770.5|12796.8|12795.9|12752|12750.8|11059
1722866400000|2024-08-05 14:00:00|12777.8|12766.8|12759.2|12758.3|12785.3|12783.1|12749.2|12747.7|13471
1722870000000|2024-08-05 15:00:00|12758.7|12757.8|12764.4|12763.5|12772.3|12771.4|12750.4|12749.1|9259
1722873600000|2024-08-05 16:00:00|12764.3|12763.4|12767.3|12765.8|12786.6|12785.1|12762.2|12761.3|7447
1722877200000|2024-08-05 17:00:00|12767.2|12765.7|12765.5|12764.6|12779.4|12778.2|12765|12763.9|1947
1722880800000|2024-08-05 18:00:00|12758|12757.1|12757.6|12756.7|12770.5|12769.6|12750|12749.1|3560
1722884400000|2024-08-05 19:00:00|12757.7|12756.8|12764.1|12763.2|12766.3|12765.4|12757.7|12756.8|1343
1722888000000|2024-08-05 20:00:00|12775|12773.5|12782.7|12770.8|12782.8|12777.3|12770.9|12769.4|1573
1722891600000|2024-08-05 21:00:00|12782.4|12770.5|12782.2|12770.5|12785.1|12773.2|12771.9|12760|820
1722895200000|2024-08-05 22:00:00|12779.8|12767.9|12781.3|12779.8|12786.1|12780.9|12776|12767.9|2395
1722898800000|2024-08-05 23:00:00|12781.4|12779.9|12788.6|12787.1|12794|12792.5|12780|12777.9|2552
1722902400000|2024-08-06 00:00:00|12788.8|12787.3|12803.5|12802|12803.5|12802.3|12778.3|12777.4|4552
1722906000000|2024-08-06 01:00:00|12803.7|12802.2|12787|12785.5|12803.9|12802.4|12780.7|12779.2|4105
1722909600000|2024-08-06 02:00:00|12786.8|12785.3|12784|12782.5|12793.7|12792.2|12782.3|12780.8|3069
1722913200000|2024-08-06 03:00:00|12784.1|12782.6|12779.7|12778.8|12787.7|12786.2|12779.1|12777.6|2313
1722916800000|2024-08-06 04:00:00|12779.8|12778.9|12773.7|12772.2|12780.8|12779.3|12773|12771.5|2284
1722920400000|2024-08-06 05:00:00|12773.6|12772.1|12772|12770.5|12779.3|12778.4|12766.4|12764.9|3278
1722924000000|2024-08-06 06:00:00|12771.7|12770.2|12755.8|12754.9|12772.2|12771.3|12749.2|12747.9|5664
1722927600000|2024-08-06 07:00:00|12755.7|12754.8|12740.6|12739.7|12760.8|12759.9|12734.8|12733.9|7278
1722931200000|2024-08-06 08:00:00|12740.5|12739.6|12733|12731.5|12748.4|12746.9|12730.3|12729.3|5524
1722934800000|2024-08-06 09:00:00|12732.7|12731.8|12710.8|12709.9|12732.7|12731.8|12700.1|12699.2|4892
1722938400000|2024-08-06 10:00:00|12710.9|12710|12688.4|12687.5|12711.7|12710.8|12681|12679.5|4467
1722942000000|2024-08-06 11:00:00|12688.7|12687.2|12693.3|12692.4|12705|12703.5|12687.3|12685.8|3280
1722945600000|2024-08-06 12:00:00|12693.6|12692.7|12679.9|12679|12698.9|12698|12673.6|12672.1|5455
1722949200000|2024-08-06 13:00:00|12679.8|12678.9|12698.9|12697.4|12699.4|12697.9|12679.3|12678.4|6619
1722952800000|2024-08-06 14:00:00|12698.8|12697.3|12706.6|12705.7|12726.9|12726|12696.1|12695.2|6067
1722956400000|2024-08-06 15:00:00|12706.7|12705.8|12694.7|12693.8|12716|12714.8|12684.9|12683.8|5375
1722960000000|2024-08-06 16:00:00|12695|12694.1|12705.4|12704.5|12713.3|12711.9|12688.8|12687.3|3527
1722963600000|2024-08-06 17:00:00|12705.2|12704.3|12694|12693.1|12706.7|12705.8|12686.6|12685.7|3066
1722967200000|2024-08-06 18:00:00|12694.2|12693.3|12697.8|12696.3|12710.3|12708.9|12692.8|12691.7|2093
1722970800000|2024-08-06 19:00:00|12698.2|12696.7|12692.1|12691.2|12699.2|12697.7|12685.5|12684|3802
1722974400000|2024-08-06 20:00:00|12692.3|12691.4|12695.5|12687.9|12696.2|12692.8|12687.3|12685.8|957
1722978000000|2024-08-06 21:00:00|12697.1|12686.3|12697.8|12685.9|12709.8|12697.9|12692.6|12682.5|951
1722981600000|2024-08-06 22:00:00|12698.5|12686.6|12693.5|12691.1|12700.6|12697.8|12691.5|12685.6|1517
1722985200000|2024-08-06 23:00:00|12693.1|12691.6|12684.8|12683.9|12693.5|12692|12681.4|12680.5|996
1722988800000|2024-08-07 00:00:00|12684.7|12683.8|12703.5|12702|12704.3|12702.8|12682.1|12681.2|2180
1722992400000|2024-08-07 01:00:00|12703.4|12701.9|12702.1|12700.6|12704.7|12703.2|12694.2|12692.7|4003
1722996000000|2024-08-07 02:00:00|12702|12700.5|12708.4|12706.9|12713.2|12711.7|12700.1|12698.6|3472
1722999600000|2024-08-07 03:00:00|12708.5|12707|12715|12713.5|12715.3|12713.8|12706.2|12704.7|1705
1723003200000|2024-08-07 04:00:00|12715.1|12713.6|12704.7|12703.8|12718.9|12717.4|12704.7|12703.8|1646
1723006800000|2024-08-07 05:00:00|12704.8|12703.9|12704.4|12702.9|12707.8|12706.3|12701.4|12700.1|1889
1723010400000|2024-08-07 06:00:00|12703.7|12702.2|12714.1|12713.2|12717.1|12715.7|12698.5|12697.4|3836
1723014000000|2024-08-07 07:00:00|12713.8|12712.9|12699.1|12698.2|12714.2|12713.3|12688.2|12686.7|5991
1723017600000|2024-08-07 08:00:00|12699|12698.1|12702.2|12701.3|12715.5|12714.2|12694.5|12693|3752
1723021200000|2024-08-07 09:00:00|12702.3|12701.4|12709.8|12708.3|12713.6|12712.1|12697.9|12697|2729
1723024800000|2024-08-07 10:00:00|12710.2|12708.7|12716.2|12715.3|12721.8|12720.9|12702|12700.5|2335
1723028400000|2024-08-07 11:00:00|12716.1|12715.2|12727.3|12726.4|12736.5|12735.2|12716|12715.1|2457
1723032000000|2024-08-07 12:00:00|12727.8|12726.9|12723|12722.1|12731.3|12730.1|12721.8|12720.9|3278
1723035600000|2024-08-07 13:00:00|12722.7|12721.8|12717.1|12716.2|12726.6|12725.4|12712.9|12711.8|3713
1723039200000|2024-08-07 14:00:00|12717.4|12715.9|12721.4|12720.5|12723.5|12722.6|12707.8|12706.6|4333
1723042800000|2024-08-07 15:00:00|12721.5|12720.6|12716|12715.1|12725.3|12724.1|12712.9|12712|3334
1723046400000|2024-08-07 16:00:00|12715.9|12715|12708.2|12706.7|12715.9|12715|12705|12703.8|2621
1723050000000|2024-08-07 17:00:00|12708|12706.5|12696|12695.1|12710.4|12708.9|12693.6|12692.1|3381
1723053600000|2024-08-07 18:00:00|12695.7|12694.8|12685|12683.5|12699.4|12698|12684|12683.1|3080
1723057200000|2024-08-07 19:00:00|12684.7|12683.2|12690.1|12689.2|12698.9|12697.4|12684.7|12683.2|2891
1723060800000|2024-08-07 20:00:00|12690.2|12689.3|12696.5|12688.7|12699.4|12692.6|12686.6|12685.1|1031
1723064400000|2024-08-07 21:00:00|12696.2|12687.3|12700.3|12688.4|12703.7|12691.8|12695.1|12683.3|678
1723068000000|2024-08-07 22:00:00|12700.4|12688.5|12686|12684.5|12701|12691.6|12683.7|12681.7|1262
1723071600000|2024-08-07 23:00:00|12686.3|12684.8|12683.5|12682|12688.3|12686.8|12678.9|12677.5|1177
1723075200000|2024-08-08 00:00:00|12684.1|12682.6|12682|12680.5|12691.1|12689.6|12679.1|12678.2|2299
1723078800000|2024-08-08 01:00:00|12681.9|12680.4|12685.4|12684.5|12688.8|12687.3|12681.4|12680.4|2132
1723082400000|2024-08-08 02:00:00|12685.5|12684.6|12693.4|12692.5|12696.2|12695.3|12685.4|12684.5|1448
1723086000000|2024-08-08 03:00:00|12693.6|12692.7|12700.2|12698.7|12701.2|12699.7|12691.8|12690.9|1335
1723089600000|2024-08-08 04:00:00|12700.6|12699.1|12696.4|12694.9|12703.2|12701.7|12694.6|12693.1|1896
1723093200000|2024-08-08 05:00:00|12696.2|12695.3|12695.4|12693.9|12698.9|12698|12692.6|12691.1|1540
1723096800000|2024-08-08 06:00:00|12694.7|12693.8|12712.7|12711.8|12714.3|12712.8|12693.4|12692.5|2883
1723100400000|2024-08-08 07:00:00|12712.8|12711.9|12701|12700.1|12714.1|12713|12690.5|12689|4217
1723104000000|2024-08-08 08:00:00|12700.9|12700|12701.1|12699.6|12710.4|12709.5|12697.4|12696.5|2815
1723107600000|2024-08-08 09:00:00|12701|12699.5|12673.2|12671.7|12705.1|12703.6|12670.7|12669.8|3137
1723111200000|2024-08-08 10:00:00|12672.8|12671.9|12691.2|12689.7|12697|12695.5|12665.6|12664.5|2881
1723114800000|2024-08-08 11:00:00|12691.6|12690.1|12696.2|12695.3|12702.6|12701.7|12687|12686.1|2802
1723118400000|2024-08-08 12:00:00|12696.4|12695.5|12675.8|12674.9|12701.9|12699.4|12665.9|12665|5848
1723122000000|2024-08-08 13:00:00|12676.1|12675.2|12704.8|12703.3|12704.8|12703.3|12676.1|12675.2|5944
1723125600000|2024-08-08 14:00:00|12704.9|12704|12714.4|12713.5|12722.6|12721.7|12699.9|12699|5492
1723129200000|2024-08-08 15:00:00|12714.3|12713.4|12741.5|12740.6|12743.5|12742.3|12713.9|12713|4006
1723132800000|2024-08-08 16:00:00|12741.6|12740.7|12743.1|12741.6|12744.1|12743.2|12731.7|12730.8|2758
1723136400000|2024-08-08 17:00:00|12743|12741.5|12744.6|12743.7|12749|12748.1|12735.4|12733.9|2692
1723140000000|2024-08-08 18:00:00|12744.5|12743.6|12750.4|12749.5|12752.8|12751.9|12742.4|12740.9|1498
1723143600000|2024-08-08 19:00:00|12750.3|12749.4|12745.3|12743.8|12751|12749.8|12743.6|12742.1|2472
1723147200000|2024-08-08 20:00:00|12745.2|12744.3|12752.9|12741|12752.9|12750.4|12744.6|12741|731
1723150800000|2024-08-08 21:00:00|12752.4|12740.5|12752.2|12740.3|12755|12745.2|12746.8|12734.9|584
1723154400000|2024-08-08 22:00:00|12752|12740.1|12743.9|12742.4|12753.9|12747.3|12742.9|12738.8|1078
1723158000000|2024-08-08 23:00:00|12743.8|12742.3|12746.2|12745.3|12750.2|12748.7|12743.5|12742.2|801
1723161600000|2024-08-09 00:00:00|12746.1|12745.2|12741.6|12740.1|12746.4|12745.5|12738.9|12737.5|1457
1723165200000|2024-08-09 01:00:00|12741.5|12740|12749.8|12748.3|12751.9|12750.4|12741.5|12740|1369
1723168800000|2024-08-09 02:00:00|12749.9|12748.4|12755.6|12754.7|12758.6|12757.7|12746.7|12745.2|1188
1723172400000|2024-08-09 03:00:00|12755.5|12754.6|12758.9|12758|12759.5|12758.1|12754.7|12753.8|813
1723176000000|2024-08-09 04:00:00|12759|12758.1|12750.5|12749|12760.8|12759.9|12749.8|12748.3|924
1723179600000|2024-08-09 05:00:00|12750.4|12748.9|12754.7|12753.2|12757|12755.5|12748.8|12747.3|1402
1723183200000|2024-08-09 06:00:00|12755.1|12753.6|12771.4|12770.5|12772.3|12770.8|12753.9|12752.4|2213
1723186800000|2024-08-09 07:00:00|12771.3|12770.4|12763.9|12763|12772.6|12771.7|12762.3|12761.1|2900
1723190400000|2024-08-09 08:00:00|12764|12763.1|12765.7|12764.8|12772.3|12771.1|12758.6|12757.3|2215
1723194000000|2024-08-09 09:00:00|12765.5|12764.6|12760.7|12759.8|12768.9|12768|12758.5|12757.6|1846
1723197600000|2024-08-09 10:00:00|12760.6|12759.7|12745.5|12744|12760.7|12759.8|12745.3|12744|1982
1723201200000|2024-08-09 11:00:00|12745.4|12743.9|12741.6|12740.7|12752|12751.1|12730|12728.5|2206
1723204800000|2024-08-09 12:00:00|12741.7|12740.8|12737.6|12736.7|12742.1|12741.2|12726.7|12725.8|2676
1723208400000|2024-08-09 13:00:00|12737.8|12736.9|12746.4|12744.9|12747|12746.1|12732|12730.5|3342
1723212000000|2024-08-09 14:00:00|12746.5|12745|12763.7|12762.8|12773.1|12771.6|12743.8|12742.9|4429
1723215600000|2024-08-09 15:00:00|12763.6|12762.7|12764.8|12763.9|12774.7|12773.2|12758.3|12757.4|3120
1723219200000|2024-08-09 16:00:00|12764.9|12764|12758.4|12757.5|12764.9|12764|12754.6|12753.7|2037
1723222800000|2024-08-09 17:00:00|12758.3|12757.4|12762|12760.5|12770.9|12769.4|12755.7|12754.8|1707
1723226400000|2024-08-09 18:00:00|12762.1|12760.6|12757.8|12756.9|12763.7|12762.2|12754.8|12753.4|1646
1723230000000|2024-08-09 19:00:00|12757.7|12756.8|12760.8|12759.3|12761.6|12760.1|12756|12754.5|1428
1723233600000|2024-08-09 20:00:00|12760.7|12759.2|12759.1|12756.7|12763.1|12761.8|12756|12754.5|1218
1723406400000|2024-08-11 20:00:00|12782.2|12761.2|12775.5|12753.6|12782.7|12761.7|12767.7|12749.7|58
1723410000000|2024-08-11 21:00:00|12779.2|12757.3|12761.8|12753.6|12779.2|12762.3|12760.3|12751.9|420
1723406400000|2024-08-11 20:00:00|12782.2|12761.2|12775.5|12753.6|12782.7|12761.7|12767.7|12749.7|58
1723410000000|2024-08-11 21:00:00|12779.2|12757.3|12761.8|12753.6|12779.2|12762.3|12760.3|12751.9|420
1723413600000|2024-08-11 22:00:00|12761.7|12753.5|12752.1|12750.6|12770.5|12758.6|12750.3|12747.9|1433
1723413600000|2024-08-11 22:00:00|12761.7|12753.5|12752.1|12750.6|12770.5|12758.6|12750.3|12747.9|1433
1723417200000|2024-08-11 23:00:00|12752.3|12750.8|12749.3|12747.8|12754.2|12753.3|12749|12747.5|499
1723417200000|2024-08-11 23:00:00|12752.3|12750.8|12749.3|12747.8|12754.2|12753.3|12749|12747.5|499
1723420800000|2024-08-12 00:00:00|12749.4|12747.9|12757.7|12756.2|12759.9|12758.4|12747.7|12746.2|847
1723420800000|2024-08-12 00:00:00|12749.4|12747.9|12757.7|12756.2|12759.9|12758.4|12747.7|12746.2|847
1723424400000|2024-08-12 01:00:00|12757|12756.1|12759.3|12758.4|12762.2|12761.1|12756.8|12755.9|799
1723428000000|2024-08-12 02:00:00|12759.4|12758.5|12762.8|12761.3|12764.1|12762.6|12758.9|12757.4|776
1723424400000|2024-08-12 01:00:00|12757|12756.1|12759.3|12758.4|12762.2|12761.1|12756.8|12755.9|799
1723431600000|2024-08-12 03:00:00|12762.9|12761.4|12758.6|12757.7|12763.1|12761.6|12757.8|12756.3|820
1723435200000|2024-08-12 04:00:00|12758.7|12757.8|12763.7|12762.8|12763.9|12762.9|12758.6|12757.7|740
1723428000000|2024-08-12 02:00:00|12759.4|12758.5|12762.8|12761.3|12764.1|12762.6|12758.9|12757.4|776
1723438800000|2024-08-12 05:00:00|12764|12762.5|12767.5|12766|12769.7|12768.2|12764|12762.5|788
1723442400000|2024-08-12 06:00:00|12767.6|12766.7|12766.7|12765.2|12782.6|12781.7|12766.5|12765|1810
1723431600000|2024-08-12 03:00:00|12762.9|12761.4|12758.6|12757.7|12763.1|12761.6|12757.8|12756.3|820
1723446000000|2024-08-12 07:00:00|12766.8|12765.3|12769.9|12768.4|12770.3|12768.8|12760.4|12759.5|3007
1723449600000|2024-08-12 08:00:00|12769.8|12768.3|12764.4|12763.5|12773.5|12772.6|12760.8|12759.9|2494
1723435200000|2024-08-12 04:00:00|12758.7|12757.8|12763.7|12762.8|12763.9|12762.9|12758.6|12757.7|740
1723453200000|2024-08-12 09:00:00|12764.3|12763.4|12760.9|12759.4|12765.4|12764.5|12754|12753.1|1773
1723456800000|2024-08-12 10:00:00|12760.6|12759.7|12760.7|12759.8|12763.6|12762.7|12753.7|12752.2|1775
1723438800000|2024-08-12 05:00:00|12764|12762.5|12767.5|12766|12769.7|12768.2|12764|12762.5|788
1723460400000|2024-08-12 11:00:00|12760.6|12759.7|12770.4|12769.5|12770.9|12770|12758.4|12757.5|1646
1723464000000|2024-08-12 12:00:00|12770.5|12769.6|12764.3|12763.4|12775.9|12775|12759.7|12758.2|2402
1723442400000|2024-08-12 06:00:00|12767.6|12766.7|12766.7|12765.2|12782.6|12781.7|12766.5|12765|1810
1723467600000|2024-08-12 13:00:00|12764.4|12763.5|12766.2|12765.3|12775|12773.7|12764.4|12763.5|3830
1723471200000|2024-08-12 14:00:00|12766.3|12765.4|12784.8|12783.3|12789.3|12788.3|12758.9|12758|4057
1723474800000|2024-08-12 15:00:00|12784.7|12783.2|12773|12771.5|12794.7|12793.4|12769.3|12767.9|3535
1723478400000|2024-08-12 16:00:00|12772.2|12771.3|12758.7|12757.8|12773|12771.8|12757.6|12756.7|2190
1723482000000|2024-08-12 17:00:00|12758.6|12757.7|12766.6|12765.7|12769.4|12768.5|12755.9|12755|2631
1723446000000|2024-08-12 07:00:00|12766.8|12765.3|12769.9|12768.4|12770.3|12768.8|12760.4|12759.5|3007
1723485600000|2024-08-12 18:00:00|12767|12765.5|12769.8|12768.9|12770.3|12769.4|12763.2|12761.7|1739
1723489200000|2024-08-12 19:00:00|12769.7|12768.8|12769.2|12768.3|12771.6|12770.7|12765.2|12763.7|1449
1723449600000|2024-08-12 08:00:00|12769.8|12768.3|12764.4|12763.5|12773.5|12772.6|12760.8|12759.9|2494
1723492800000|2024-08-12 20:00:00|12769.3|12768.4|12777|12765.1|12777|12769.2|12763.7|12762.2|595
1723453200000|2024-08-12 09:00:00|12764.3|12763.4|12760.9|12759.4|12765.4|12764.5|12754|12753.1|1773
1723496400000|2024-08-12 21:00:00|12777.1|12765.2|12770.1|12758.2|12784|12772.1|12767|12757|626
1723500000000|2024-08-12 22:00:00|12770|12758.1|12767.9|12766.4|12774.6|12767.9|12767|12758.1|1111
1723456800000|2024-08-12 10:00:00|12760.6|12759.7|12760.7|12759.8|12763.6|12762.7|12753.7|12752.2|1775
1723503600000|2024-08-12 23:00:00|12768.6|12767.1|12771.2|12770.3|12771.3|12770.4|12766.7|12765.2|479
1723507200000|2024-08-13 00:00:00|12771.3|12770.4|12767.1|12766.2|12771.3|12770.4|12764|12763.1|738
1723460400000|2024-08-12 11:00:00|12760.6|12759.7|12770.4|12769.5|12770.9|12770|12758.4|12757.5|1646
1723510800000|2024-08-13 01:00:00|12767|12766.1|12772.8|12771.9|12774|12773.1|12765.2|12763.7|927
1723464000000|2024-08-12 12:00:00|12770.5|12769.6|12764.3|12763.4|12775.9|12775|12759.7|12758.2|2402
1723514400000|2024-08-13 02:00:00|12772.9|12772|12772.1|12771.2|12773.8|12772.9|12770.6|12769.4|542
1723518000000|2024-08-13 03:00:00|12772.4|12771.5|12774.4|12773.5|12778.5|12777.6|12771.2|12770.3|520
1723467600000|2024-08-12 13:00:00|12764.4|12763.5|12766.2|12765.3|12775|12773.7|12764.4|12763.5|3830
1723521600000|2024-08-13 04:00:00|12774.3|12773.4|12779.4|12778.5|12779.5|12778.6|12774.2|12773.2|490
1723525200000|2024-08-13 05:00:00|12779.6|12778.7|12784.9|12777|12784.9|12781|12777.1|12775.6|740
1723471200000|2024-08-12 14:00:00|12766.3|12765.4|12784.8|12783.3|12789.3|12788.3|12758.9|12758|4057
1723528800000|2024-08-13 06:00:00|12786.9|12777.4|12804.9|12803.4|12810.4|12809.2|12786.1|12777.4|2921
1723532400000|2024-08-13 07:00:00|12804.5|12803|12809.7|12808.8|12813.9|12812.4|12797.7|12796.6|2551
1723474800000|2024-08-12 15:00:00|12784.7|12783.2|12773|12771.5|12794.7|12793.4|12769.3|12767.9|3535
1723536000000|2024-08-13 08:00:00|12809.6|12808.7|12798.7|12797.2|12809.8|12808.9|12796|12794.9|2304
1723539600000|2024-08-13 09:00:00|12798.6|12797.1|12791.7|12790.8|12804.7|12803.2|12788.5|12787.4|2205
1723543200000|2024-08-13 10:00:00|12791.6|12790.7|12785.2|12783.7|12795.5|12794|12780.3|12778.8|2086
1723478400000|2024-08-12 16:00:00|12772.2|12771.3|12758.7|12757.8|12773|12771.8|12757.6|12756.7|2190
1723546800000|2024-08-13 11:00:00|12784.9|12784|12792.3|12791.4|12793.5|12792|12784.8|12783.7|2390
1723550400000|2024-08-13 12:00:00|12792.2|12791.3|12807.8|12806.9|12813.5|12812.6|12780.5|12779|4556
1723482000000|2024-08-12 17:00:00|12758.6|12757.7|12766.6|12765.7|12769.4|12768.5|12755.9|12755|2631
1723554000000|2024-08-13 13:00:00|12807.9|12807|12818.5|12817.6|12825.8|12824.3|12800.8|12799.3|4306
1723557600000|2024-08-13 14:00:00|12818.3|12817.4|12825.1|12824.2|12838.6|12837.1|12810.2|12809.3|3599
1723485600000|2024-08-12 18:00:00|12767|12765.5|12769.8|12768.9|12770.3|12769.4|12763.2|12761.7|1739
1723561200000|2024-08-13 15:00:00|12825.2|12824.3|12827.7|12826.8|12830|12828.5|12820.7|12819.8|2660
1723489200000|2024-08-12 19:00:00|12769.7|12768.8|12769.2|12768.3|12771.6|12770.7|12765.2|12763.7|1449
1723564800000|2024-08-13 16:00:00|12828|12826.5|12845.7|12844.8|12847.5|12846.6|12826.7|12825.2|2262
1723568400000|2024-08-13 17:00:00|12845.5|12844.6|12853.7|12852.8|12857.8|12856.3|12844.6|12843.1|2246
1723492800000|2024-08-12 20:00:00|12769.3|12768.4|12777|12765.1|12777|12769.2|12763.7|12762.2|595
1723572000000|2024-08-13 18:00:00|12853.8|12852.9|12868.6|12867.7|12873.6|12872.7|12852.7|12851.8|2664
1723496400000|2024-08-12 21:00:00|12777.1|12765.2|12770.1|12758.2|12784|12772.1|12767|12757|626
1723575600000|2024-08-13 19:00:00|12868.5|12867.6|12867|12865.5|12872|12870.7|12863.2|12862.3|2306
1723579200000|2024-08-13 20:00:00|12866.9|12865.4|12869.2|12857.4|12869.2|12868.1|12864.4|12857.4|912
1723500000000|2024-08-12 22:00:00|12770|12758.1|12767.9|12766.4|12774.6|12767.9|12767|12758.1|1111
1723582800000|2024-08-13 21:00:00|12869.3|12857.2|12866.3|12854.4|12871.5|12863.9|12863|12851.1|800
1723586400000|2024-08-13 22:00:00|12867.2|12855.3|12866|12864.5|12869.7|12866|12864.2|12855|830
1723503600000|2024-08-12 23:00:00|12768.6|12767.1|12771.2|12770.3|12771.3|12770.4|12766.7|12765.2|479
1723590000000|2024-08-13 23:00:00|12866.1|12864.6|12866.2|12864.7|12867.8|12866.3|12863.9|12862.4|398
1723593600000|2024-08-14 00:00:00|12866.1|12864.6|12863.8|12862.9|12868.4|12867.2|12863.4|12862.5|919
1723597200000|2024-08-14 01:00:00|12863.7|12862.8|12864.2|12862.7|12869.3|12867.8|12861.3|12859.8|1021
1723507200000|2024-08-13 00:00:00|12771.3|12770.4|12767.1|12766.2|12771.3|12770.4|12764|12763.1|738
1723600800000|2024-08-14 02:00:00|12864.1|12862.6|12859.1|12857.6|12864.2|12862.6|12856.7|12855.5|1957
1723604400000|2024-08-14 03:00:00|12859|12857.5|12856.7|12855.8|12860|12859.1|12854.8|12853.4|1023
1723510800000|2024-08-13 01:00:00|12767|12766.1|12772.8|12771.9|12774|12773.1|12765.2|12763.7|927
1723608000000|2024-08-14 04:00:00|12856.6|12855.7|12859.5|12858|12862|12861.1|12855.8|12854.9|678
1723514400000|2024-08-13 02:00:00|12772.9|12772|12772.1|12771.2|12773.8|12772.9|12770.6|12769.4|542
1723611600000|2024-08-14 05:00:00|12859.7|12858.2|12863.8|12858.1|12863.8|12860.9|12857.4|12856.3|828
1723615200000|2024-08-14 06:00:00|12864.7|12858.6|12835.8|12834.3|12868.2|12859.3|12820.8|12809.8|6072
1723518000000|2024-08-13 03:00:00|12772.4|12771.5|12774.4|12773.5|12778.5|12777.6|12771.2|12770.3|520
1723618800000|2024-08-14 07:00:00|12835.7|12834.2|12839.1|12838.2|12847.9|12846.8|12830.4|12828.9|3527
1723521600000|2024-08-13 04:00:00|12774.3|12773.4|12779.4|12778.5|12779.5|12778.6|12774.2|12773.2|490
1723622400000|2024-08-14 08:00:00|12839|12838.1|12841.8|12840.9|12845.6|12844.7|12823.7|12822.8|2439
1723525200000|2024-08-13 05:00:00|12779.6|12778.7|12784.9|12777|12784.9|12781|12777.1|12775.6|740
1723626000000|2024-08-14 09:00:00|12841.7|12840.8|12851.7|12850.8|12854.4|12852.9|12839.1|12837.6|1923
1723629600000|2024-08-14 10:00:00|12851.5|12850.6|12843.9|12842.4|12852.6|12851.1|12838.9|12837.4|1583
1723528800000|2024-08-13 06:00:00|12786.9|12777.4|12804.9|12803.4|12810.4|12809.2|12786.1|12777.4|2921
1723633200000|2024-08-14 11:00:00|12843.7|12842.8|12848.9|12848|12849.3|12848.4|12842.1|12840.6|1319
1723636800000|2024-08-14 12:00:00|12849.1|12848.2|12840.4|12838.9|12864.8|12858.1|12827.8|12826.3|6325
1723532400000|2024-08-13 07:00:00|12804.5|12803|12809.7|12808.8|12813.9|12812.4|12797.7|12796.6|2551
1723640400000|2024-08-14 13:00:00|12840.2|12838.7|12853.2|12851.7|12855.5|12854|12837.7|12836.4|4924
1723536000000|2024-08-13 08:00:00|12809.6|12808.7|12798.7|12797.2|12809.8|12808.9|12796|12794.9|2304
1723644000000|2024-08-14 14:00:00|12853.3|12851.8|12856.2|12855.3|12864.7|12863.4|12845.8|12844.9|4292
1723647600000|2024-08-14 15:00:00|12856.1|12855.2|12848.6|12847.7|12856.1|12855.2|12841.6|12840.1|2284
1723539600000|2024-08-13 09:00:00|12798.6|12797.1|12791.7|12790.8|12804.7|12803.2|12788.5|12787.4|2205
1723651200000|2024-08-14 16:00:00|12848.7|12847.8|12838.5|12837.6|12849|12848.1|12833.8|12832.9|1887
1723654800000|2024-08-14 17:00:00|12838.4|12837.5|12828.7|12827.8|12838.4|12837.5|12826.6|12825.5|1614
1723543200000|2024-08-13 10:00:00|12791.6|12790.7|12785.2|12783.7|12795.5|12794|12780.3|12778.8|2086
1723658400000|2024-08-14 18:00:00|12828.6|12827.7|12830.7|12829.8|12832.6|12831.7|12821.8|12820.9|1254
1723662000000|2024-08-14 19:00:00|12830.6|12829.7|12827.9|12827|12832.2|12830.7|12827|12825.7|1406
1723665600000|2024-08-14 20:00:00|12827.8|12826.9|12840|12828.1|12840.4|12829.9|12826.2|12822|1268
1723669200000|2024-08-14 21:00:00|12839.6|12827.7|12833.1|12825.7|12845.7|12833.8|12831.6|12821.5|564
1723546800000|2024-08-13 11:00:00|12784.9|12784|12792.3|12791.4|12793.5|12792|12784.8|12783.7|2390
1723672800000|2024-08-14 22:00:00|12833.5|12824.9|12828.6|12827.1|12834|12831.2|12827.4|12824.5|501
1723550400000|2024-08-13 12:00:00|12792.2|12791.3|12807.8|12806.9|12813.5|12812.6|12780.5|12779|4556
1723676400000|2024-08-14 23:00:00|12828.5|12827|12825.2|12823.7|12828.5|12827|12823.6|12822.1|460
1723680000000|2024-08-15 00:00:00|12825.4|12823.9|12827.6|12826.7|12829.8|12828.4|12824.2|12822.9|592
1723554000000|2024-08-13 13:00:00|12807.9|12807|12818.5|12817.6|12825.8|12824.3|12800.8|12799.3|4306
1723683600000|2024-08-15 01:00:00|12827.9|12826.4|12827.8|12826.9|12828.2|12827.3|12820.7|12819.2|1497
1723687200000|2024-08-15 02:00:00|12828.1|12827.2|12830.3|12828.8|12834.4|12833.3|12826.7|12825.8|843
1723557600000|2024-08-13 14:00:00|12818.3|12817.4|12825.1|12824.2|12838.6|12837.1|12810.2|12809.3|3599
1723690800000|2024-08-15 03:00:00|12830.4|12828.9|12834.4|12832.9|12834.8|12833.3|12829.7|12828.2|522
1723694400000|2024-08-15 04:00:00|12834.5|12833|12840.6|12839.7|12841.4|12840.3|12834.2|12832.7|500
1723561200000|2024-08-13 15:00:00|12825.2|12824.3|12827.7|12826.8|12830|12828.5|12820.7|12819.8|2660
1723698000000|2024-08-15 05:00:00|12840.5|12839.6|12845.6|12841.1|12846.3|12844.9|12838.7|12837.2|757
1723564800000|2024-08-13 16:00:00|12828|12826.5|12845.7|12844.8|12847.5|12846.6|12826.7|12825.2|2262
1723701600000|2024-08-15 06:00:00|12845.9|12840.8|12853.1|12852.2|12853.9|12853|12840.4|12838.3|1941
1723705200000|2024-08-15 07:00:00|12853.2|12852.3|12851.2|12850.3|12858.6|12857.6|12846.2|12845.3|2280
1723568400000|2024-08-13 17:00:00|12845.5|12844.6|12853.7|12852.8|12857.8|12856.3|12844.6|12843.1|2246
1723708800000|2024-08-15 08:00:00|12851.4|12849.9|12844.3|12843.4|12852.5|12851|12841.9|12840.7|1634
1723712400000|2024-08-15 09:00:00|12844.1|12843.2|12854.9|12853.4|12857.3|12855.8|12841.2|12839.7|1410
1723572000000|2024-08-13 18:00:00|12853.8|12852.9|12868.6|12867.7|12873.6|12872.7|12852.7|12851.8|2664
1723716000000|2024-08-15 10:00:00|12854.6|12853.7|12854.1|12853.2|12861.3|12860.4|12853.2|12851.9|1125
1723575600000|2024-08-13 19:00:00|12868.5|12867.6|12867|12865.5|12872|12870.7|12863.2|12862.3|2306
1723719600000|2024-08-15 11:00:00|12854|12853.1|12862|12861.1|12864.2|12863.2|12853.5|12852|1425
1723723200000|2024-08-15 12:00:00|12862.1|12861.2|12818.3|12817.4|12870.5|12869|12810.9|12809.4|6323
1723579200000|2024-08-13 20:00:00|12866.9|12865.4|12869.2|12857.4|12869.2|12868.1|12864.4|12857.4|912
1723726800000|2024-08-15 13:00:00|12818.5|12817.6|12836.2|12835.3|12838.4|12837|12799.6|12798.2|5485
1723730400000|2024-08-15 14:00:00|12836.3|12835.4|12853.1|12852.2|12857.4|12856.2|12832.6|12831.1|4260
1723582800000|2024-08-13 21:00:00|12869.3|12857.2|12866.3|12854.4|12871.5|12863.9|12863|12851.1|800
1723734000000|2024-08-15 15:00:00|12853.4|12852.5|12863|12862.1|12872.5|12871|12853.1|12852|2818
1723737600000|2024-08-15 16:00:00|12863.1|12862.2|12852.5|12851|12872|12871.1|12852.4|12850.9|1947
1723586400000|2024-08-13 22:00:00|12867.2|12855.3|12866|12864.5|12869.7|12866|12864.2|12855|830
1723741200000|2024-08-15 17:00:00|12852.2|12851.3|12857.6|12856.1|12860.4|12859|12848.6|12847.7|1247
1723744800000|2024-08-15 18:00:00|12857.8|12856.3|12863|12862.1|12863.5|12862.6|12855.8|12854.3|1307
1723748400000|2024-08-15 19:00:00|12862.6|12861.7|12855.3|12854.4|12865.1|12864.2|12852.1|12851.2|1201
1723590000000|2024-08-13 23:00:00|12866.1|12864.6|12866.2|12864.7|12867.8|12866.3|12863.9|12862.4|398
1723752000000|2024-08-15 20:00:00|12856|12854.5|12865.3|12853.4|12865.3|12856.6|12852.6|12849.8|1165
1723755600000|2024-08-15 21:00:00|12865.4|12853.5|12859.8|12852.3|12869.2|12857.3|12859.7|12847.8|274
1723593600000|2024-08-14 00:00:00|12866.1|12864.6|12863.8|12862.9|12868.4|12867.2|12863.4|12862.5|919
1723759200000|2024-08-15 22:00:00|12860|12852.2|12854.7|12853.2|12861.3|12856|12854.3|12847.8|600
1723762800000|2024-08-15 23:00:00|12854.9|12853.4|12859.7|12858.2|12860.9|12859.4|12854.8|12853.3|427
1723766400000|2024-08-16 00:00:00|12859.8|12858.3|12863.4|12861.9|12864.6|12863.1|12858.4|12856.9|915
1723770000000|2024-08-16 01:00:00|12863.5|12862|12872.6|12871.1|12873.1|12871.8|12861|12860|870
1723597200000|2024-08-14 01:00:00|12863.7|12862.8|12864.2|12862.7|12869.3|12867.8|12861.3|12859.8|1021
1723773600000|2024-08-16 02:00:00|12872.7|12871.2|12874.6|12873.1|12876|12874.5|12869.2|12867.8|563
1723600800000|2024-08-14 02:00:00|12864.1|12862.6|12859.1|12857.6|12864.2|12862.6|12856.7|12855.5|1957
1723777200000|2024-08-16 03:00:00|12874.5|12873|12868.2|12867.3|12875.8|12874.5|12868|12866.8|616
1723780800000|2024-08-16 04:00:00|12868.3|12867.4|12873.7|12872.2|12874.6|12873.3|12867.2|12866|512
1723604400000|2024-08-14 03:00:00|12859|12857.5|12856.7|12855.8|12860|12859.1|12854.8|12853.4|1023
1723784400000|2024-08-16 05:00:00|12873.6|12872.1|12879.2|12874|12879.9|12878.8|12872.4|12870.9|730
1723788000000|2024-08-16 06:00:00|12879.5|12873.9|12875.3|12874.4|12887.1|12886.2|12875.2|12872.7|2072
1723791600000|2024-08-16 07:00:00|12875.2|12874.3|12880.9|12879.4|12883.9|12882.4|12871.1|12869.6|1807
1723608000000|2024-08-14 04:00:00|12856.6|12855.7|12859.5|12858|12862|12861.1|12855.8|12854.9|678
1723795200000|2024-08-16 08:00:00|12880.8|12879.3|12886.1|12885.2|12891.7|12890.8|12880.8|12879.3|1442
1723798800000|2024-08-16 09:00:00|12886|12885.1|12905.9|12905|12906.9|12905.4|12885.5|12884.6|1771
1723611600000|2024-08-14 05:00:00|12859.7|12858.2|12863.8|12858.1|12863.8|12860.9|12857.4|12856.3|828
1723802400000|2024-08-16 10:00:00|12905.8|12904.9|12909.2|12908.3|12911|12910.1|12901.3|12900|1455
1723615200000|2024-08-14 06:00:00|12864.7|12858.6|12835.8|12834.3|12868.2|12859.3|12820.8|12809.8|6072
1723806000000|2024-08-16 11:00:00|12909.3|12908.4|12909.2|12908.3|12910.5|12909.6|12902.2|12901|1514
1723618800000|2024-08-14 07:00:00|12835.7|12834.2|12839.1|12838.2|12847.9|12846.8|12830.4|12828.9|3527
1723809600000|2024-08-16 12:00:00|12909.3|12908.4|12898.1|12896.6|12914.8|12913.6|12892.4|12891.5|2071
1723813200000|2024-08-16 13:00:00|12897.8|12896.3|12907.1|12901.8|12908.9|12907.4|12892.1|12890.7|2871
1723622400000|2024-08-14 08:00:00|12839|12838.1|12841.8|12840.9|12845.6|12844.7|12823.7|12822.8|2439
1723816800000|2024-08-16 14:00:00|12904.8|12897|12891.9|12890.4|12907|12902.9|12882.2|12881.3|3199
1723626000000|2024-08-14 09:00:00|12841.7|12840.8|12851.7|12850.8|12854.4|12852.9|12839.1|12837.6|1923
1723820400000|2024-08-16 15:00:00|12891.6|12890.7|12905.8|12904.9|12906.1|12905.2|12890.9|12890|1925
1723824000000|2024-08-16 16:00:00|12905.7|12904.8|12921.2|12920.3|12922.1|12921.2|12905.3|12904.4|1557
1723629600000|2024-08-14 10:00:00|12851.5|12850.6|12843.9|12842.4|12852.6|12851.1|12838.9|12837.4|1583
1723827600000|2024-08-16 17:00:00|12921.3|12920.4|12931.4|12929.9|12931.9|12930.4|12921.3|12920.4|1557
1723831200000|2024-08-16 18:00:00|12931.5|12930|12944.3|12943.4|12946.2|12945.3|12929.4|12928.1|1503
1723633200000|2024-08-14 11:00:00|12843.7|12842.8|12848.9|12848|12849.3|12848.4|12842.1|12840.6|1319
1723834800000|2024-08-16 19:00:00|12943.7|12942.8|12945.2|12944.3|12946.2|12945.2|12939.2|12937.7|1200
1723838400000|2024-08-16 20:00:00|12945.1|12944.2|12950.1|12939|12950.5|12945.2|12942.7|12938.9|852
1724011200000|2024-08-18 20:00:00|12939.5|12918.5|12947.4|12930.5|12958.1|12937.4|12928.5|12907.5|80
1724014800000|2024-08-18 21:00:00|12948.9|12932|12945.6|12933.7|12948.9|12935.2|12938|12926.1|452
1723636800000|2024-08-14 12:00:00|12849.1|12848.2|12840.4|12838.9|12864.8|12858.1|12827.8|12826.3|6325
1724018400000|2024-08-18 22:00:00|12944.7|12932.8|12942.8|12941.3|12953.4|12950.6|12940.6|12932.5|988
1724022000000|2024-08-18 23:00:00|12943|12941.5|12947.3|12945.8|12947.8|12946.3|12941|12939.5|561
1724025600000|2024-08-19 00:00:00|12947.2|12945.7|12945.9|12944.4|12953.4|12952.5|12943.3|12941.9|1055
1723640400000|2024-08-14 13:00:00|12840.2|12838.7|12853.2|12851.7|12855.5|12854|12837.7|12836.4|4924
1724029200000|2024-08-19 01:00:00|12946|12944.5|12952.5|12951.6|12953.3|12952.1|12944.6|12943.1|1010
1724032800000|2024-08-19 02:00:00|12952.6|12951.7|12954.6|12953.7|12956.1|12954.9|12948.8|12947.9|604
1723644000000|2024-08-14 14:00:00|12853.3|12851.8|12856.2|12855.3|12864.7|12863.4|12845.8|12844.9|4292
1724036400000|2024-08-19 03:00:00|12954.7|12953.8|12954.7|12953.8|12960.8|12959.8|12954.1|12952.6|1035
1724040000000|2024-08-19 04:00:00|12954.4|12953.5|12953.9|12952.4|12957.4|12956.5|12952.7|12951.6|731
1723647600000|2024-08-14 15:00:00|12856.1|12855.2|12848.6|12847.7|12856.1|12855.2|12841.6|12840.1|2284
1724043600000|2024-08-19 05:00:00|12954|12952.5|12964.6|12963.7|12965.5|12964.1|12953.5|12952|1253
1723651200000|2024-08-14 16:00:00|12848.7|12847.8|12838.5|12837.6|12849|12848.1|12833.8|12832.9|1887
1724047200000|2024-08-19 06:00:00|12964.7|12963.8|12963|12961.5|12970|12968.5|12957.4|12956.5|2677
1724050800000|2024-08-19 07:00:00|12963.1|12961.6|12965.5|12964.6|12969.3|12968.4|12957.2|12956.3|2720
1723654800000|2024-08-14 17:00:00|12838.4|12837.5|12828.7|12827.8|12838.4|12837.5|12826.6|12825.5|1614
1724054400000|2024-08-19 08:00:00|12965.4|12964.5|12972.4|12971.5|12976.1|12975.2|12964.2|12963.3|2028
1724058000000|2024-08-19 09:00:00|12972.5|12971.6|12963.6|12962.7|12972.9|12971.9|12961.4|12959.9|1929
1723658400000|2024-08-14 18:00:00|12828.6|12827.7|12830.7|12829.8|12832.6|12831.7|12821.8|12820.9|1254
1724061600000|2024-08-19 10:00:00|12963.5|12962.6|12950.2|12949.3|12964.9|12963.7|12947.5|12946.5|1784
1724065200000|2024-08-19 11:00:00|12950.8|12949.9|12957.6|12956.7|12959|12958.1|12943|12942.1|1746
1723662000000|2024-08-14 19:00:00|12830.6|12829.7|12827.9|12827|12832.2|12830.7|12827|12825.7|1406
1724068800000|2024-08-19 12:00:00|12957.4|12956.5|12951.2|12950.3|12957.6|12956.7|12944|12942.8|1614
1723665600000|2024-08-14 20:00:00|12827.8|12826.9|12840|12828.1|12840.4|12829.9|12826.2|12822|1268
1724072400000|2024-08-19 13:00:00|12951.1|12950.2|12963.1|12961.6|12963.8|12962.3|12940.7|12939.8|2543
1724076000000|2024-08-19 14:00:00|12962.7|12961.8|12987.2|12986.3|12998|12996.5|12961.6|12960.7|3993
1723669200000|2024-08-14 21:00:00|12839.6|12827.7|12833.1|12825.7|12845.7|12833.8|12831.6|12821.5|564
1724079600000|2024-08-19 15:00:00|12986.7|12985.8|12980.6|12979.7|12991.7|12990.7|12975.5|12974.6|2587
1723672800000|2024-08-14 22:00:00|12833.5|12824.9|12828.6|12827.1|12834|12831.2|12827.4|12824.5|501
1724083200000|2024-08-19 16:00:00|12980.5|12979.6|12982.2|12981.3|12983.8|12982.9|12973.7|12972.3|1351
1724086800000|2024-08-19 17:00:00|12982.3|12981.4|12991|12989.5|12991|12989.5|12979.8|12978.4|1267
1723676400000|2024-08-14 23:00:00|12828.5|12827|12825.2|12823.7|12828.5|12827|12823.6|12822.1|460
1724090400000|2024-08-19 18:00:00|12991.1|12989.6|12992.9|12991.4|12996.8|12995.7|12989.9|12988.4|1683
1724094000000|2024-08-19 19:00:00|12992.6|12991.7|12990.4|12989.5|12995.5|12994.3|12987.4|12986.5|1266
1723680000000|2024-08-15 00:00:00|12825.4|12823.9|12827.6|12826.7|12829.8|12828.4|12824.2|12822.9|592
1724097600000|2024-08-19 20:00:00|12990.9|12989.4|12996.7|12984.8|12997|12991.5|12988.2|12984.8|834
1724101200000|2024-08-19 21:00:00|12996.9|12985|12992.2|12984.9|12997.4|12989.3|12990.1|12980.4|744
1723683600000|2024-08-15 01:00:00|12827.9|12826.4|12827.8|12826.9|12828.2|12827.3|12820.7|12819.2|1497
1724104800000|2024-08-19 22:00:00|12992|12985.2|12990|12988.5|12996.2|12993.7|12988.3|12984.5|357
1723687200000|2024-08-15 02:00:00|12828.1|12827.2|12830.3|12828.8|12834.4|12833.3|12826.7|12825.8|843
1724108400000|2024-08-19 23:00:00|12990.1|12988.6|12990.1|12988.6|12991.6|12990.1|12989|12987.5|514
1723690800000|2024-08-15 03:00:00|12830.4|12828.9|12834.4|12832.9|12834.8|12833.3|12829.7|12828.2|522
1724112000000|2024-08-20 00:00:00|12990.3|12988.8|12986.3|12985.4|12992.9|12991.5|12983.9|12982.6|962
1724115600000|2024-08-20 01:00:00|12986.5|12985.6|12986|12984.5|12993.5|12992.6|12985.2|12983.7|1337
1723694400000|2024-08-15 04:00:00|12834.5|12833|12840.6|12839.7|12841.4|12840.3|12834.2|12832.7|500
1724119200000|2024-08-20 02:00:00|12986.1|12984.6|12979.4|12978.5|12987|12985.8|12977.8|12976.3|1089
1723698000000|2024-08-15 05:00:00|12840.5|12839.6|12845.6|12841.1|12846.3|12844.9|12838.7|12837.2|757
1724122800000|2024-08-20 03:00:00|12979.5|12978.6|12979.3|12977.8|12984.7|12983.8|12978.4|12976.9|893
1723701600000|2024-08-15 06:00:00|12845.9|12840.8|12853.1|12852.2|12853.9|12853|12840.4|12838.3|1941
1724126400000|2024-08-20 04:00:00|12979.2|12978.3|12980.6|12979.1|12982|12980.9|12978|12976.5|814
1723705200000|2024-08-15 07:00:00|12853.2|12852.3|12851.2|12850.3|12858.6|12857.6|12846.2|12845.3|2280
1724130000000|2024-08-20 05:00:00|12980.5|12979|12980.9|12979.4|12981.6|12980.1|12975.1|12973.6|1043
1724133600000|2024-08-20 06:00:00|12980.8|12979.3|12995.3|12994.4|13003.3|13002.4|12978.7|12977.6|1894
1723708800000|2024-08-15 08:00:00|12851.4|12849.9|12844.3|12843.4|12852.5|12851|12841.9|12840.7|1634
1724137200000|2024-08-20 07:00:00|12995.7|12994.2|13003.4|13002.5|13004.6|13003.7|12988.6|12987.3|2188
1723712400000|2024-08-15 09:00:00|12844.1|12843.2|12854.9|12853.4|12857.3|12855.8|12841.2|12839.7|1410
1724140800000|2024-08-20 08:00:00|13004|13003.1|13001.6|13000.1|13013.5|13012.6|13001.6|13000.1|2558
1724144400000|2024-08-20 09:00:00|13001.7|13000.2|13004.7|13003.8|13010.8|13009.3|12992.4|12990.9|2419
1723716000000|2024-08-15 10:00:00|12854.6|12853.7|12854.1|12853.2|12861.3|12860.4|12853.2|12851.9|1125
1724148000000|2024-08-20 10:00:00|13004.8|13003.9|13004.3|13003.4|13006.8|13005.9|12999.6|12998.1|1677
1724151600000|2024-08-20 11:00:00|13004.4|13003.5|13008.1|13007.2|13016.6|13015.1|12993.8|12992.3|2080
1724155200000|2024-08-20 12:00:00|13007.8|13006.9|13027.6|13026.7|13030.3|13029.4|13007.5|13006.1|2808
1724158800000|2024-08-20 13:00:00|13027.7|13026.8|13027.3|13026.4|13030.9|13029.8|13016.4|13015|3943
1724162400000|2024-08-20 14:00:00|13027.2|13026.3|13031|13029.5|13053.1|13051.6|13015.7|13014.5|4853
1724166000000|2024-08-20 15:00:00|13030.8|13029.3|13026.5|13025.6|13031.9|13031|13013.2|13012.3|2856
1724169600000|2024-08-20 16:00:00|13027|13026.1|13025.6|13024.7|13035.1|13034.2|13022.5|13021.2|2166
1724173200000|2024-08-20 17:00:00|13025.7|13024.2|13022.3|13021.4|13028.8|13027.9|13018.4|13017|1497
1724176800000|2024-08-20 18:00:00|13022.5|13021.6|13030.5|13029.6|13033.5|13032.6|13020.5|13019.6|1138
1724180400000|2024-08-20 19:00:00|13030.4|13029.5|13033.3|13032.4|13036.3|13035.4|13029.5|13028.3|1051
1723719600000|2024-08-15 11:00:00|12854|12853.1|12862|12861.1|12864.2|12863.2|12853.5|12852|1425
1724184000000|2024-08-20 20:00:00|13033.2|13032.3|13039.2|13029.4|13039.3|13034.6|13032.4|13029.4|782
1724187600000|2024-08-20 21:00:00|13039.4|13028.6|13037.2|13029.3|13042.4|13033|13033.3|13022.1|1763
1723723200000|2024-08-15 12:00:00|12862.1|12861.2|12818.3|12817.4|12870.5|12869|12810.9|12809.4|6323
1724191200000|2024-08-20 22:00:00|13037.3|13029.2|13032.6|13031.1|13037.5|13031.7|13030.2|13028.1|598
1724194800000|2024-08-20 23:00:00|13032.7|13031.2|13034.3|13033.4|13036.5|13035.6|13031.8|13030.3|492
1723726800000|2024-08-15 13:00:00|12818.5|12817.6|12836.2|12835.3|12838.4|12837|12799.6|12798.2|5485
1724198400000|2024-08-21 00:00:00|13033.8|13032.9|13035.1|13034.2|13038.8|13037.9|13031.9|13031|1017
1723730400000|2024-08-15 14:00:00|12836.3|12835.4|12853.1|12852.2|12857.4|12856.2|12832.6|12831.1|4260
1724202000000|2024-08-21 01:00:00|13035.2|13034.3|13026.3|13024.8|13037|13035.7|13025.6|13024.1|1371
1724205600000|2024-08-21 02:00:00|13026.5|13025|13028.7|13027.8|13028.9|13028|13024.5|13023|860
1723734000000|2024-08-15 15:00:00|12853.4|12852.5|12863|12862.1|12872.5|12871|12853.1|12852|2818
1724209200000|2024-08-21 03:00:00|13028.8|13027.9|13027.6|13026.7|13029.7|13028.8|13025.4|13024|769
1723737600000|2024-08-15 16:00:00|12863.1|12862.2|12852.5|12851|12872|12871.1|12852.4|12850.9|1947
1724212800000|2024-08-21 04:00:00|13027.4|13026.5|13027.3|13025.8|13028.6|13027.4|13023.6|13022.1|748
1724216400000|2024-08-21 05:00:00|13027|13025.5|13021.6|13020.1|13029.9|13028.4|13020.8|13019.5|977
1723741200000|2024-08-15 17:00:00|12852.2|12851.3|12857.6|12856.1|12860.4|12859|12848.6|12847.7|1247
1724220000000|2024-08-21 06:00:00|13021.5|13020|13019.1|13017.6|13026.6|13025.5|13017.8|13016.3|2051
1724223600000|2024-08-21 07:00:00|13019.3|13017.8|13016.3|13014.8|13032.5|13031|13011.2|13010.3|2719
1723744800000|2024-08-15 18:00:00|12857.8|12856.3|12863|12862.1|12863.5|12862.6|12855.8|12854.3|1307
1724227200000|2024-08-21 08:00:00|13016.1|13014.6|13013.7|13012.2|13021.7|13020.7|13013.7|13012.2|1735
1723748400000|2024-08-15 19:00:00|12862.6|12861.7|12855.3|12854.4|12865.1|12864.2|12852.1|12851.2|1201
1724230800000|2024-08-21 09:00:00|13013.6|13012.1|13027.6|13026.7|13030|13028.8|13013.6|13012.1|1599
1724234400000|2024-08-21 10:00:00|13027.4|13026.5|13041.7|13040.2|13044.2|13043.3|13025.8|13024.6|1617
1723752000000|2024-08-15 20:00:00|12856|12854.5|12865.3|12853.4|12865.3|12856.6|12852.6|12849.8|1165
1724238000000|2024-08-21 11:00:00|13041.8|13040.3|13032.2|13031.3|13041.8|13040.3|13028.8|13027.3|1729
1723755600000|2024-08-15 21:00:00|12865.4|12853.5|12859.8|12852.3|12869.2|12857.3|12859.7|12847.8|274
1724241600000|2024-08-21 12:00:00|13032.3|13031.4|13045.8|13044.3|13048.7|13047.7|13027.7|13026.8|2078
1723759200000|2024-08-15 22:00:00|12860|12852.2|12854.7|12853.2|12861.3|12856|12854.3|12847.8|600
1724245200000|2024-08-21 13:00:00|13046.3|13044.8|13049.9|13048.4|13053.2|13051.8|13040.5|13039.1|3108
1724248800000|2024-08-21 14:00:00|13049.6|13048.1|13060.5|13059.6|13069.3|13068.3|13035.3|13033.8|10642
1723762800000|2024-08-15 23:00:00|12854.9|12853.4|12859.7|12858.2|12860.9|12859.4|12854.8|12853.3|427
1724252400000|2024-08-21 15:00:00|13060.3|13059.4|13076.7|13075.8|13079.9|13079|13056.7|13055.8|3842
1723766400000|2024-08-16 00:00:00|12859.8|12858.3|12863.4|12861.9|12864.6|12863.1|12858.4|12856.9|915
1724256000000|2024-08-21 16:00:00|13076.6|13075.7|13090|13088.5|13092|13091.1|13072.7|13071.8|2197
1724259600000|2024-08-21 17:00:00|13090.2|13088.7|13099.4|13093.4|13100.1|13099.2|13088.7|13087.4|1536
1723770000000|2024-08-16 01:00:00|12863.5|12862|12872.6|12871.1|12873.1|12871.8|12861|12860|870
1724263200000|2024-08-21 18:00:00|13098.7|13093|13106.7|13105.8|13120.1|13119.2|13098.5|13092.7|3462
1723773600000|2024-08-16 02:00:00|12872.7|12871.2|12874.6|12873.1|12876|12874.5|12869.2|12867.8|563
1724266800000|2024-08-21 19:00:00|13106.2|13104.7|13090.5|13089.6|13106.2|13104.7|13088|13086.5|1824
1724270400000|2024-08-21 20:00:00|13090.6|13089.7|13097.6|13085.7|13099.2|13091.6|13085.4|13082.9|1296
1723777200000|2024-08-16 03:00:00|12874.5|12873|12868.2|12867.3|12875.8|12874.5|12868|12866.8|616
1724274000000|2024-08-21 21:00:00|13097.9|13086|13102|13090.1|13102|13090.4|13091.6|13080.3|588
1723780800000|2024-08-16 04:00:00|12868.3|12867.4|12873.7|12872.2|12874.6|12873.3|12867.2|12866|512
1724277600000|2024-08-21 22:00:00|13101.3|13089.4|13093.9|13092.4|13101.9|13092.5|13090.3|13085.8|509
1724281200000|2024-08-21 23:00:00|13093.8|13092.3|13093.4|13091.9|13096.3|13094.8|13090.2|13089.2|413
1723784400000|2024-08-16 05:00:00|12873.6|12872.1|12879.2|12874|12879.9|12878.8|12872.4|12870.9|730
1724284800000|2024-08-22 00:00:00|13093.2|13091.7|13090.3|13089.4|13097.8|13096.3|13088.2|13087|1114
1724288400000|2024-08-22 01:00:00|13090.4|13089.5|13086.8|13085.3|13091.9|13090.8|13085.5|13084|820
1723788000000|2024-08-16 06:00:00|12879.5|12873.9|12875.3|12874.4|12887.1|12886.2|12875.2|12872.7|2072
1724292000000|2024-08-22 02:00:00|13086.9|13085.4|13086|13084.5|13087|13086.1|13083.2|13082.3|897
1723791600000|2024-08-16 07:00:00|12875.2|12874.3|12880.9|12879.4|12883.9|12882.4|12871.1|12869.6|1807
1724295600000|2024-08-22 03:00:00|13085.9|13084.4|13087.5|13086|13088.7|13087.6|13085.5|13084|400
1724299200000|2024-08-22 04:00:00|13087.4|13085.9|13084.5|13083|13087.6|13086.1|13082.3|13080.8|681
1723795200000|2024-08-16 08:00:00|12880.8|12879.3|12886.1|12885.2|12891.7|12890.8|12880.8|12879.3|1442
1724302800000|2024-08-22 05:00:00|13084.4|13082.9|13084.5|13083|13087.5|13086|13082.2|13080.8|747
1723798800000|2024-08-16 09:00:00|12886|12885.1|12905.9|12905|12906.9|12905.4|12885.5|12884.6|1771
1724306400000|2024-08-22 06:00:00|13084.2|13082.7|13092.8|13091.9|13096.2|13095|13082.1|13080.6|1398
1724310000000|2024-08-22 07:00:00|13092.9|13092|13098.6|13097.1|13108.2|13106|13086|13084.5|3207
1723802400000|2024-08-16 10:00:00|12905.8|12904.9|12909.2|12908.3|12911|12910.1|12901.3|12900|1455
1724313600000|2024-08-22 08:00:00|13099.1|13096.8|13114.3|13113.4|13129.6|13128.1|13094.3|13092.8|3112
1723806000000|2024-08-16 11:00:00|12909.3|12908.4|12909.2|12908.3|12910.5|12909.6|12902.2|12901|1514
1724317200000|2024-08-22 09:00:00|13114.2|13113.3|13125.9|13124.4|13126.1|13125|13109.1|13108.2|2438
1724320800000|2024-08-22 10:00:00|13126|13124.5|13121.2|13120.3|13128.5|13127|13110.3|13108.8|2170
1723809600000|2024-08-16 12:00:00|12909.3|12908.4|12898.1|12896.6|12914.8|12913.6|12892.4|12891.5|2071
1724324400000|2024-08-22 11:00:00|13121.3|13120.4|13112.4|13111.5|13122.2|13121.3|13105.2|13103.8|1640
1723813200000|2024-08-16 13:00:00|12897.8|12896.3|12907.1|12901.8|12908.9|12907.4|12892.1|12890.7|2871
1724328000000|2024-08-22 12:00:00|13112.5|13111.6|13119.2|13118.3|13126.2|13124.7|13096.4|13094.9|3745
1724331600000|2024-08-22 13:00:00|13119.5|13118.6|13107|13104|13131.1|13129.6|13096.1|13094.6|4122
1723816800000|2024-08-16 14:00:00|12904.8|12897|12891.9|12890.4|12907|12902.9|12882.2|12881.3|3199
1724335200000|2024-08-22 14:00:00|13106.9|13104.1|13103.2|13102.3|13108.4|13107.1|13082.3|13081|4365
1723820400000|2024-08-16 15:00:00|12891.6|12890.7|12905.8|12904.9|12906.1|12905.2|12890.9|12890|1925
1724338800000|2024-08-22 15:00:00|13103|13102.1|13094.3|13093.4|13103.3|13102.4|13083.6|13082.7|2359
1724342400000|2024-08-22 16:00:00|13094.1|13093.2|13086.9|13085.4|13102.7|13101.8|13085|13083.9|2045
1723824000000|2024-08-16 16:00:00|12905.7|12904.8|12921.2|12920.3|12922.1|12921.2|12905.3|12904.4|1557
1724346000000|2024-08-22 17:00:00|13087|13085.5|13079.4|13077.9|13088.5|13087.3|13077.1|13076|1911
1723827600000|2024-08-16 17:00:00|12921.3|12920.4|12931.4|12929.9|12931.9|12930.4|12921.3|12920.4|1557
1724349600000|2024-08-22 18:00:00|13079.7|13078.2|13092.4|13090.9|13095.6|13094.3|13079.3|13077.8|1653
1724353200000|2024-08-22 19:00:00|13092.5|13091|13085.4|13083.9|13094.5|13093.6|13082|13080.5|1566
1723831200000|2024-08-16 18:00:00|12931.5|12930|12944.3|12943.4|12946.2|12945.3|12929.4|12928.1|1503
1724356800000|2024-08-22 20:00:00|13085.5|13084|13096|13084.1|13096|13092.3|13085.1|13083.8|785
1723834800000|2024-08-16 19:00:00|12943.7|12942.8|12945.2|12944.3|12946.2|12945.2|12939.2|12937.7|1200
1724360400000|2024-08-22 21:00:00|13095.8|13083.9|13094.1|13086.6|13097.8|13090|13092.8|13082.6|860
1724364000000|2024-08-22 22:00:00|13094.3|13085.7|13093.6|13092.1|13095.9|13094.3|13091.7|13083.4|572
1723838400000|2024-08-16 20:00:00|12945.1|12944.2|12950.1|12939|12950.5|12945.2|12942.7|12938.9|852
1724367600000|2024-08-22 23:00:00|13093.7|13092.2|13097.6|13096.1|13098.8|13097.3|13093.6|13092.1|345
1724011200000|2024-08-18 20:00:00|12939.5|12918.5|12947.4|12930.5|12958.1|12937.4|12928.5|12907.5|80
1724371200000|2024-08-23 00:00:00|13097.5|13096|13099.2|13098.3|13102.2|13100.7|13092.5|13091.6|1178
1724374800000|2024-08-23 01:00:00|13098.7|13097.8|13105.5|13104.6|13107.8|13106.7|13097.3|13096.4|1035
1724014800000|2024-08-18 21:00:00|12948.9|12932|12945.6|12933.7|12948.9|12935.2|12938|12926.1|452
1724378400000|2024-08-23 02:00:00|13105.4|13104.5|13103.2|13102.3|13106.6|13105.1|13100.7|13099.6|825
1724382000000|2024-08-23 03:00:00|13103.3|13102.4|13103.6|13102.1|13108.5|13107|13100.9|13099.4|581
1724018400000|2024-08-18 22:00:00|12944.7|12932.8|12942.8|12941.3|12953.4|12950.6|12940.6|12932.5|988
1724385600000|2024-08-23 04:00:00|13103.7|13102.2|13110.2|13108.7|13110.4|13108.9|13103.6|13102.1|672
1724389200000|2024-08-23 05:00:00|13110.1|13108.6|13111.5|13110.6|13114.1|13112.7|13108.9|13108|768
1724392800000|2024-08-23 06:00:00|13111.4|13110.5|13122.5|13121.6|13126.2|13125.3|13107.5|13106.5|1382
1724396400000|2024-08-23 07:00:00|13122.6|13121.7|13118.2|13117.3|13125.3|13124.4|13110.7|13109.8|2389
1724400000000|2024-08-23 08:00:00|13118.4|13117.5|13131.6|13130.7|13131.6|13130.7|13117.8|13116.9|1864
1724022000000|2024-08-18 23:00:00|12943|12941.5|12947.3|12945.8|12947.8|12946.3|12941|12939.5|561
1724403600000|2024-08-23 09:00:00|13131.4|13130.5|13128.7|13127.2|13137.6|13136.2|13126.5|13125.6|2064
1724407200000|2024-08-23 10:00:00|13128.6|13127.1|13122.3|13121.4|13129.3|13128.4|13111.7|13110.2|1687
1724025600000|2024-08-19 00:00:00|12947.2|12945.7|12945.9|12944.4|12953.4|12952.5|12943.3|12941.9|1055
1724410800000|2024-08-23 11:00:00|13122.2|13121.3|13122.2|13121.3|13131.3|13130.4|13120.9|13119.9|1458
1724414400000|2024-08-23 12:00:00|13122.1|13121.2|13120.3|13118.8|13127.3|13126.4|13116|13115.1|2452
1724029200000|2024-08-19 01:00:00|12946|12944.5|12952.5|12951.6|12953.3|12952.1|12944.6|12943.1|1010
1724418000000|2024-08-23 13:00:00|13119.8|13118.3|13127.3|13120.7|13127.4|13122.4|13109.1|13107.8|2679
1724421600000|2024-08-23 14:00:00|13126.9|13119.9|13189.2|13187.7|13212.4|13210.9|13124.8|13118.7|12079
1724425200000|2024-08-23 15:00:00|13189|13187.5|13194.7|13193.8|13231.1|13229.8|13184.5|13183.6|5893
1724428800000|2024-08-23 16:00:00|13194.8|13193.9|13191.3|13190.4|13200.5|13199.4|13175.4|13174.3|4340
1724032800000|2024-08-19 02:00:00|12952.6|12951.7|12954.6|12953.7|12956.1|12954.9|12948.8|12947.9|604
1724432400000|2024-08-23 17:00:00|13191.7|13190.2|13213.5|13212|13218.9|13218|13190.1|13188.6|2868
1724036400000|2024-08-19 03:00:00|12954.7|12953.8|12954.7|12953.8|12960.8|12959.8|12954.1|12952.6|1035
1724436000000|2024-08-23 18:00:00|13213.4|13211.9|13203.6|13202.1|13221.4|13220.5|13203.4|13201.9|2422
1724439600000|2024-08-23 19:00:00|13203.5|13202|13210.7|13209.8|13215|13213.5|13200.7|13199.4|1554
1724040000000|2024-08-19 04:00:00|12954.4|12953.5|12953.9|12952.4|12957.4|12956.5|12952.7|12951.6|731
1724443200000|2024-08-23 20:00:00|13211|13209.5|13222.7|13210.8|13223.8|13218.5|13207.4|13205.9|1932
1724616000000|2024-08-25 20:00:00|13212.5|13191.5|13216.1|13204.2|13222.8|13204.2|13211.8|13190.8|47
1724043600000|2024-08-19 05:00:00|12954|12952.5|12964.6|12963.7|12965.5|12964.1|12953.5|12952|1253
1724619600000|2024-08-25 21:00:00|13213.9|13202|13214.3|13204.6|13228.2|13216.3|13210.2|13198.3|510
1724047200000|2024-08-19 06:00:00|12964.7|12963.8|12963|12961.5|12970|12968.5|12957.4|12956.5|2677
1724623200000|2024-08-25 22:00:00|13214.6|13204|13212.2|13210.7|13219.9|13213.3|13205.1|13203.4|1514
1724626800000|2024-08-25 23:00:00|13212.6|13211.1|13214.4|13213.5|13214.5|13213.5|13206.4|13205.5|1096
1724050800000|2024-08-19 07:00:00|12963.1|12961.6|12965.5|12964.6|12969.3|12968.4|12957.2|12956.3|2720
1724630400000|2024-08-26 00:00:00|13214.7|13213.8|13215.4|13213.9|13220.4|13218.9|13208.8|13207.9|2038
1724634000000|2024-08-26 01:00:00|13215.2|13213.7|13212|13210.5|13223.1|13221.6|13210.6|13209.1|1531
1724054400000|2024-08-19 08:00:00|12965.4|12964.5|12972.4|12971.5|12976.1|12975.2|12964.2|12963.3|2028
1724637600000|2024-08-26 02:00:00|13212.2|13210.7|13207.8|13206.3|13215.1|13213.6|13207.1|13206.2|1200
1724058000000|2024-08-19 09:00:00|12972.5|12971.6|12963.6|12962.7|12972.9|12971.9|12961.4|12959.9|1929
1724641200000|2024-08-26 03:00:00|13207.7|13206.2|13203.8|13202.3|13211|13209.5|13202.8|13201.3|833
1724644800000|2024-08-26 04:00:00|13203.9|13202.4|13201.6|13200.1|13206.5|13205|13199.7|13198.2|1129
1724061600000|2024-08-19 10:00:00|12963.5|12962.6|12950.2|12949.3|12964.9|12963.7|12947.5|12946.5|1784
1724648400000|2024-08-26 05:00:00|13201.7|13200.2|13201.5|13200|13203.1|13201.6|13197.6|13196.7|993
1724065200000|2024-08-19 11:00:00|12950.8|12949.9|12957.6|12956.7|12959|12958.1|12943|12942.1|1746
1724068800000|2024-08-19 12:00:00|12957.4|12956.5|12951.2|12950.3|12957.6|12956.7|12944|12942.8|1614
1724072400000|2024-08-19 13:00:00|12951.1|12950.2|12963.1|12961.6|12963.8|12962.3|12940.7|12939.8|2543
1724652000000|2024-08-26 06:00:00|13201.9|13200.4|13200.9|13199.4|13210.3|13209.4|13196.3|13194.9|2157
1724655600000|2024-08-26 07:00:00|13200.8|13199.3|13195.8|13194.3|13205.2|13204.3|13190.3|13189.4|2660
1724076000000|2024-08-19 14:00:00|12962.7|12961.8|12987.2|12986.3|12998|12996.5|12961.6|12960.7|3993
1724659200000|2024-08-26 08:00:00|13195.9|13194.4|13198.4|13197.5|13202.8|13201.9|13193.2|13191.7|2097
1724662800000|2024-08-26 09:00:00|13198.3|13197.4|13189|13188.1|13200.4|13199.5|13188.2|13187.3|1258
1724079600000|2024-08-19 15:00:00|12986.7|12985.8|12980.6|12979.7|12991.7|12990.7|12975.5|12974.6|2587
1724666400000|2024-08-26 10:00:00|13189.1|13188.2|13199.5|13198.6|13200.6|13199.7|13184.9|13183.9|1633
1724083200000|2024-08-19 16:00:00|12980.5|12979.6|12982.2|12981.3|12983.8|12982.9|12973.7|12972.3|1351
1724670000000|2024-08-26 11:00:00|13199.6|13198.7|13189.9|13188.4|13206.1|13205.2|13180.7|13179.2|2233
1724086800000|2024-08-19 17:00:00|12982.3|12981.4|12991|12989.5|12991|12989.5|12979.8|12978.4|1267
1724090400000|2024-08-19 18:00:00|12991.1|12989.6|12992.9|12991.4|12996.8|12995.7|12989.9|12988.4|1683
1724094000000|2024-08-19 19:00:00|12992.6|12991.7|12990.4|12989.5|12995.5|12994.3|12987.4|12986.5|1266
1724097600000|2024-08-19 20:00:00|12990.9|12989.4|12996.7|12984.8|12997|12991.5|12988.2|12984.8|834
1724101200000|2024-08-19 21:00:00|12996.9|12985|12992.2|12984.9|12997.4|12989.3|12990.1|12980.4|744
1724673600000|2024-08-26 12:00:00|13189.8|13188.3|13202.1|13201.2|13205.7|13204.8|13186.3|13184.8|3416
1724677200000|2024-08-26 13:00:00|13202|13201.1|13187.5|13186.6|13203.3|13202.4|13186.2|13184.7|4549
1724104800000|2024-08-19 22:00:00|12992|12985.2|12990|12988.5|12996.2|12993.7|12988.3|12984.5|357
1724680800000|2024-08-26 14:00:00|13187.2|13186.3|13204.5|13203.6|13210|13209.1|13181.2|13180|4343
1724684400000|2024-08-26 15:00:00|13204.6|13203.7|13185.3|13184.4|13205|13204.1|13184.1|13182.6|3006
1724108400000|2024-08-19 23:00:00|12990.1|12988.6|12990.1|12988.6|12991.6|12990.1|12989|12987.5|514
1724688000000|2024-08-26 16:00:00|13185.2|13184.3|13199.2|13198.3|13199.7|13198.8|13181.4|13179.9|1688
1724112000000|2024-08-20 00:00:00|12990.3|12988.8|12986.3|12985.4|12992.9|12991.5|12983.9|12982.6|962
1724691600000|2024-08-26 17:00:00|13199.1|13198.2|13194.7|13193.8|13208|13206.5|13189.1|13188.1|1932
1724115600000|2024-08-20 01:00:00|12986.5|12985.6|12986|12984.5|12993.5|12992.6|12985.2|12983.7|1337
1724695200000|2024-08-26 18:00:00|13194.8|13193.9|13190.6|13189.7|13197.1|13196.2|13187.2|13185.7|1568
1724698800000|2024-08-26 19:00:00|13190.5|13189.6|13185.7|13184.2|13193.5|13192.6|13182.6|13181.1|1178
1724119200000|2024-08-20 02:00:00|12986.1|12984.6|12979.4|12978.5|12987|12985.8|12977.8|12976.3|1089
1724702400000|2024-08-26 20:00:00|13185.8|13184.3|13194.1|13182.6|13194.1|13185.8|13182.7|13181.5|742
1724706000000|2024-08-26 21:00:00|13194.3|13182.5|13195.6|13183.7|13213.2|13201.3|13185.7|13179.2|710
1724122800000|2024-08-20 03:00:00|12979.5|12978.6|12979.3|12977.8|12984.7|12983.8|12978.4|12976.9|893
1724709600000|2024-08-26 22:00:00|13195.9|13184|13188.5|13187|13197.2|13188.8|13185.9|13180.8|984
1724126400000|2024-08-20 04:00:00|12979.2|12978.3|12980.6|12979.1|12982|12980.9|12978|12976.5|814
1724713200000|2024-08-26 23:00:00|13188.6|13187.1|13192.1|13191.2|13193.8|13192.3|13188.5|13187|469
1724130000000|2024-08-20 05:00:00|12980.5|12979|12980.9|12979.4|12981.6|12980.1|12975.1|12973.6|1043
1724716800000|2024-08-27 00:00:00|13192.2|13191.3|13182|13181.1|13192.4|13191.5|13180.8|13179.5|972
1724720400000|2024-08-27 01:00:00|13181.9|13181|13194.7|13193.2|13195.5|13194.6|13181.6|13180.7|1035
1724724000000|2024-08-27 02:00:00|13194.8|13193.3|13190.6|13189.7|13196|13194.8|13186.4|13184.9|741
1724727600000|2024-08-27 03:00:00|13190.4|13189.5|13191.3|13190.4|13191.8|13190.7|13186.5|13185.6|626
1724731200000|2024-08-27 04:00:00|13191.1|13190.2|13193.9|13192.4|13194.4|13192.9|13191|13189.5|769
1724734800000|2024-08-27 05:00:00|13194|13192.5|13197.1|13195.6|13202.6|13201.7|13192.1|13191.2|1066
1724738400000|2024-08-27 06:00:00|13196.9|13195.4|13194.4|13193.5|13206.3|13204.8|13193.6|13192.6|1755
1724133600000|2024-08-20 06:00:00|12980.8|12979.3|12995.3|12994.4|13003.3|13002.4|12978.7|12977.6|1894
1724742000000|2024-08-27 07:00:00|13194.3|13193.4|13200.8|13199.9|13216.5|13215.5|13194.1|13193.2|3084
1724745600000|2024-08-27 08:00:00|13200.7|13199.8|13218.3|13217.4|13223.9|13222.7|13199|13198.1|2271
1724137200000|2024-08-20 07:00:00|12995.7|12994.2|13003.4|13002.5|13004.6|13003.7|12988.6|12987.3|2188
1724749200000|2024-08-27 09:00:00|13218.2|13217.3|13235.6|13234.1|13247.6|13246.5|13217.7|13216.8|2535
1724140800000|2024-08-20 08:00:00|13004|13003.1|13001.6|13000.1|13013.5|13012.6|13001.6|13000.1|2558
1724752800000|2024-08-27 10:00:00|13235.7|13234.2|13216.6|13215.7|13235.7|13234.2|13214.8|13213.3|2142
1724756400000|2024-08-27 11:00:00|13216.5|13215.6|13221.3|13219.8|13226.6|13225.7|13214.3|13212.8|2289
1724144400000|2024-08-20 09:00:00|13001.7|13000.2|13004.7|13003.8|13010.8|13009.3|12992.4|12990.9|2419
1724760000000|2024-08-27 12:00:00|13221.4|13219.9|13213.7|13212.2|13222.7|13221.7|13204.6|13203.1|3279
1724763600000|2024-08-27 13:00:00|13213.5|13212|13233|13228.4|13233.3|13231.2|13213.4|13212|3382
1724767200000|2024-08-27 14:00:00|13233.9|13224.5|13234.7|13233.8|13242.7|13241.8|13223.7|13222.3|4843
1724148000000|2024-08-20 10:00:00|13004.8|13003.9|13004.3|13003.4|13006.8|13005.9|12999.6|12998.1|1677
1724770800000|2024-08-27 15:00:00|13235.3|13234.4|13234.8|13233.9|13239.4|13237.9|13223.8|13222.9|2875
1724774400000|2024-08-27 16:00:00|13234.7|13233.8|13233.3|13232.4|13237.2|13236.3|13227.2|13226.3|1829
1724151600000|2024-08-20 11:00:00|13004.4|13003.5|13008.1|13007.2|13016.6|13015.1|12993.8|12992.3|2080
1724778000000|2024-08-27 17:00:00|13233.2|13232.3|13249.5|13248|13249.9|13248.8|13232.8|13231.3|1675
1724781600000|2024-08-27 18:00:00|13249.4|13247.9|13260.1|13259.2|13265.8|13264.8|13248.1|13246.6|1806
1724785200000|2024-08-27 19:00:00|13260|13259.1|13263.1|13261.6|13263.1|13261.8|13252.7|13251.8|1009
1724788800000|2024-08-27 20:00:00|13262.9|13262|13264.8|13254.3|13267|13265.5|13260.5|13254.1|1108
1724155200000|2024-08-20 12:00:00|13007.8|13006.9|13027.6|13026.7|13030.3|13029.4|13007.5|13006.1|2808
1724792400000|2024-08-27 21:00:00|13264.7|13253.7|13263.8|13251.9|13267.4|13259|13258|13246.1|2119
1724796000000|2024-08-27 22:00:00|13263.6|13251.7|13259.8|13258.3|13266.2|13261.6|13259.5|13251.7|487
1724158800000|2024-08-20 13:00:00|13027.7|13026.8|13027.3|13026.4|13030.9|13029.8|13016.4|13015|3943
1724799600000|2024-08-27 23:00:00|13259.7|13258.2|13255.6|13254.7|13261.1|13259.6|13255.6|13254.6|466
1724803200000|2024-08-28 00:00:00|13255.7|13254.8|13260.4|13258.9|13260.4|13259.2|13254|13252.8|912
1724806800000|2024-08-28 01:00:00|13260|13258.5|13250.8|13249.9|13261.1|13260.2|13249|13247.5|1647
1724810400000|2024-08-28 02:00:00|13250.9|13250|13245.2|13244.3|13254.9|13254|13245.2|13244.3|1064
1724814000000|2024-08-28 03:00:00|13245.5|13244.6|13248.8|13247.3|13249.1|13247.6|13243|13241.7|753
1724817600000|2024-08-28 04:00:00|13248.7|13247.2|13242.2|13241.3|13250.2|13248.7|13240.8|13239.9|773
1724162400000|2024-08-20 14:00:00|13027.2|13026.3|13031|13029.5|13053.1|13051.6|13015.7|13014.5|4853
1724821200000|2024-08-28 05:00:00|13242.1|13241.2|13229.1|13228.2|13243.7|13242.6|13224.2|13222.7|1634
1724166000000|2024-08-20 15:00:00|13030.8|13029.3|13026.5|13025.6|13031.9|13031|13013.2|13012.3|2856
1724824800000|2024-08-28 06:00:00|13228.8|13227.9|13230.3|13229.4|13231.1|13229.7|13217.7|13216.8|1876
1724828400000|2024-08-28 07:00:00|13230.2|13228.8|13232.4|13231.5|13244.8|13243.9|13230.1|13228.6|2109
1724169600000|2024-08-20 16:00:00|13027|13026.1|13025.6|13024.7|13035.1|13034.2|13022.5|13021.2|2166
1724832000000|2024-08-28 08:00:00|13232.7|13231.2|13230.6|13229.7|13244.5|13243.2|13223.6|13222.1|2238
1724835600000|2024-08-28 09:00:00|13230.5|13229.6|13224|13223.1|13240.2|13239.1|13215.3|13214.3|2530
1724173200000|2024-08-20 17:00:00|13025.7|13024.2|13022.3|13021.4|13028.8|13027.9|13018.4|13017|1497
1724839200000|2024-08-28 10:00:00|13223.9|13223|13218.3|13217.4|13226.4|13224.9|13214.3|13212.8|2141
1724842800000|2024-08-28 11:00:00|13218.4|13217.5|13209.9|13209|13227.2|13225.9|13207.1|13206.2|2203
1724176800000|2024-08-20 18:00:00|13022.5|13021.6|13030.5|13029.6|13033.5|13032.6|13020.5|13019.6|1138
1724846400000|2024-08-28 12:00:00|13210|13209.1|13210.5|13209.6|13213.8|13212.9|13199.8|13198.3|2912
1724850000000|2024-08-28 13:00:00|13210.6|13209.7|13196|13194.5|13212.9|13211.4|13191.1|13189.6|4044
1724180400000|2024-08-20 19:00:00|13030.4|13029.5|13033.3|13032.4|13036.3|13035.4|13029.5|13028.3|1051
1724853600000|2024-08-28 14:00:00|13196.2|13194.7|13214.4|13213.5|13231.6|13230.1|13194.7|13193.8|4565
1724857200000|2024-08-28 15:00:00|13214.3|13213.4|13201|13199.5|13216.2|13215.3|13197.4|13196.5|3645
1724860800000|2024-08-28 16:00:00|13200.9|13199.4|13186.2|13185.3|13200.9|13199.7|13174.7|13173.8|2796
1724864400000|2024-08-28 17:00:00|13186.1|13185.2|13170.7|13169.8|13191.8|13190.9|13169|13168.1|2173
1724184000000|2024-08-20 20:00:00|13033.2|13032.3|13039.2|13029.4|13039.3|13034.6|13032.4|13029.4|782
1724868000000|2024-08-28 18:00:00|13170.6|13169.7|13186.9|13186|13187.9|13186.7|13168|13167.1|1817
1724187600000|2024-08-20 21:00:00|13039.4|13028.6|13037.2|13029.3|13042.4|13033|13033.3|13022.1|1763
1724871600000|2024-08-28 19:00:00|13186.8|13185.9|13185|13183.5|13189.4|13188.4|13184|13183.1|1345
1724875200000|2024-08-28 20:00:00|13185.1|13183.6|13195.1|13187.9|13195.5|13190.3|13184.2|13182.7|1322
1724191200000|2024-08-20 22:00:00|13037.3|13029.2|13032.6|13031.1|13037.5|13031.7|13030.2|13028.1|598
1724878800000|2024-08-28 21:00:00|13197.5|13188.3|13196.6|13187|13201.6|13190.1|13193.2|13181.3|377
1724882400000|2024-08-28 22:00:00|13196.5|13187.6|13193.2|13191.7|13197.6|13193.5|13191.4|13185.3|683
1724886000000|2024-08-28 23:00:00|13193.3|13191.8|13193.4|13192.5|13194.7|13193.8|13190.7|13189.2|504
1724889600000|2024-08-29 00:00:00|13193.6|13192.7|13207.3|13205.8|13208.9|13207.4|13193.4|13192.5|1167
1724893200000|2024-08-29 01:00:00|13207.4|13205.9|13203.8|13202.3|13212.3|13211.4|13203.4|13201.9|1118
1724194800000|2024-08-20 23:00:00|13032.7|13031.2|13034.3|13033.4|13036.5|13035.6|13031.8|13030.3|492
1724896800000|2024-08-29 02:00:00|13203.7|13202.2|13204|13202.5|13205.9|13204.4|13197.5|13196.4|742
1724198400000|2024-08-21 00:00:00|13033.8|13032.9|13035.1|13034.2|13038.8|13037.9|13031.9|13031|1017
1724900400000|2024-08-29 03:00:00|13203.9|13202.4|13207.5|13206.6|13207.9|13206.6|13201.3|13199.8|723
1724904000000|2024-08-29 04:00:00|13207.4|13206.5|13212.7|13211.8|13213.1|13211.9|13206.7|13205.2|718
1724202000000|2024-08-21 01:00:00|13035.2|13034.3|13026.3|13024.8|13037|13035.7|13025.6|13024.1|1371
1724907600000|2024-08-29 05:00:00|13212.6|13211.7|13216.7|13215.2|13218.1|13217.2|13209.7|13208.6|1141
1724911200000|2024-08-29 06:00:00|13216|13214.5|13219.8|13218.3|13227.9|13226.4|13214.4|13213.2|1822
1724205600000|2024-08-21 02:00:00|13026.5|13025|13028.7|13027.8|13028.9|13028|13024.5|13023|860
1724914800000|2024-08-29 07:00:00|13220|13218.5|13220.6|13219.7|13227.7|13226.4|13211|13209.5|2616
1724918400000|2024-08-29 08:00:00|13220.4|13218.9|13189.1|13187.6|13220.4|13219|13169.2|13167.7|5021
1724209200000|2024-08-21 03:00:00|13028.8|13027.9|13027.6|13026.7|13029.7|13028.8|13025.4|13024|769
1724922000000|2024-08-29 09:00:00|13189.3|13187.8|13194.2|13193.3|13202.8|13201.8|13185.1|13183.6|2736
1724212800000|2024-08-21 04:00:00|13027.4|13026.5|13027.3|13025.8|13028.6|13027.4|13023.6|13022.1|748
1724925600000|2024-08-29 10:00:00|13194.3|13193.4|13194|13193.1|13200.1|13199.2|13182|13181.1|1855
1724929200000|2024-08-29 11:00:00|13193.9|13193|13185.7|13184.8|13199.4|13197.9|13180.4|13179.5|2014
1724216400000|2024-08-21 05:00:00|13027|13025.5|13021.6|13020.1|13029.9|13028.4|13020.8|13019.5|977
1724932800000|2024-08-29 12:00:00|13185.6|13184.7|13161.3|13160.4|13188.9|13184.7|13154.3|13153.2|5496
1724936400000|2024-08-29 13:00:00|13161.7|13160.2|13161.4|13159.9|13171.2|13170.3|13146|13145.1|4880
1724940000000|2024-08-29 14:00:00|13161.6|13160.1|13156.1|13155.2|13167|13165.9|13146.7|13145.2|4782
1724943600000|2024-08-29 15:00:00|13156.2|13155.3|13185.2|13184.3|13185.9|13185|13153|13152.1|3243
1724220000000|2024-08-21 06:00:00|13021.5|13020|13019.1|13017.6|13026.6|13025.5|13017.8|13016.3|2051
1724947200000|2024-08-29 16:00:00|13185.4|13184.5|13183.2|13182.3|13190.9|13190|13178|13176.9|2355
1724950800000|2024-08-29 17:00:00|13182.8|13181.9|13185.8|13184.9|13190.2|13188.7|13177.8|13176.5|2045
1724223600000|2024-08-21 07:00:00|13019.3|13017.8|13016.3|13014.8|13032.5|13031|13011.2|13010.3|2719
1724954400000|2024-08-29 18:00:00|13186|13185.1|13172|13170.5|13186.6|13185.7|13164.1|13163.2|2599
1724958000000|2024-08-29 19:00:00|13171.9|13170.4|13166.8|13165.3|13175.7|13174.8|13165.8|13164.9|1649
1724227200000|2024-08-21 08:00:00|13016.1|13014.6|13013.7|13012.2|13021.7|13020.7|13013.7|13012.2|1735
1724961600000|2024-08-29 20:00:00|13166.7|13165.2|13173.3|13161.4|13173.9|13170.7|13166.7|13161.3|933
1724965200000|2024-08-29 21:00:00|13171.7|13159.8|13171.1|13159.2|13176.7|13164.8|13166.6|13154.7|778
1724230800000|2024-08-21 09:00:00|13013.6|13012.1|13027.6|13026.7|13030|13028.8|13013.6|13012.1|1599
1724968800000|2024-08-29 22:00:00|13170.9|13159|13166.6|13165.1|13173.9|13167.8|13165.5|13159|498
1724972400000|2024-08-29 23:00:00|13166.7|13165.2|13166|13164.5|13167.8|13166.5|13164.4|13163.4|371
1724234400000|2024-08-21 10:00:00|13027.4|13026.5|13041.7|13040.2|13044.2|13043.3|13025.8|13024.6|1617
1724976000000|2024-08-30 00:00:00|13166.4|13164.9|13168.6|13167.1|13172|13170.5|13164.6|13163.1|890
1724238000000|2024-08-21 11:00:00|13041.8|13040.3|13032.2|13031.3|13041.8|13040.3|13028.8|13027.3|1729
1724979600000|2024-08-30 01:00:00|13168.5|13167|13166.2|13164.7|13172.2|13170.7|13166|13164.5|1356
1724983200000|2024-08-30 02:00:00|13166.3|13164.8|13163.3|13162.4|13167.3|13165.8|13162.8|13161.6|906
1724241600000|2024-08-21 12:00:00|13032.3|13031.4|13045.8|13044.3|13048.7|13047.7|13027.7|13026.8|2078
1724986800000|2024-08-30 03:00:00|13163.4|13161.9|13164.3|13163.4|13167.7|13166.2|13162.8|13161.7|616
1724990400000|2024-08-30 04:00:00|13164.2|13163.3|13165.2|13163.7|13167.4|13166.3|13160.8|13159.6|794
1724245200000|2024-08-21 13:00:00|13046.3|13044.8|13049.9|13048.4|13053.2|13051.8|13040.5|13039.1|3108
1724994000000|2024-08-30 05:00:00|13165.4|13163.9|13170.6|13169.1|13172.6|13171.1|13165.1|13163.6|801
1724997600000|2024-08-30 06:00:00|13170.5|13169|13177.3|13175.8|13177.8|13176.5|13168.7|13167.8|1392
1724248800000|2024-08-21 14:00:00|13049.6|13048.1|13060.5|13059.6|13069.3|13068.3|13035.3|13033.8|10642
1725001200000|2024-08-30 07:00:00|13177.2|13175.7|13191.7|13190.2|13198.6|13197.7|13170.9|13169.6|2369
1724252400000|2024-08-21 15:00:00|13060.3|13059.4|13076.7|13075.8|13079.9|13079|13056.7|13055.8|3842
1725004800000|2024-08-30 08:00:00|13191.6|13190.1|13183.7|13182.2|13200.4|13199.5|13183.2|13181.7|1828
1725008400000|2024-08-30 09:00:00|13183.8|13182.3|13188.2|13186.7|13189.5|13188|13177.9|13177|903
1724256000000|2024-08-21 16:00:00|13076.6|13075.7|13090|13088.5|13092|13091.1|13072.7|13071.8|2197
1724259600000|2024-08-21 17:00:00|13090.2|13088.7|13099.4|13093.4|13100.1|13099.2|13088.7|13087.4|1536
1724263200000|2024-08-21 18:00:00|13098.7|13093|13106.7|13105.8|13120.1|13119.2|13098.5|13092.7|3462
1724266800000|2024-08-21 19:00:00|13106.2|13104.7|13090.5|13089.6|13106.2|13104.7|13088|13086.5|1824
1724270400000|2024-08-21 20:00:00|13090.6|13089.7|13097.6|13085.7|13099.2|13091.6|13085.4|13082.9|1296
1724274000000|2024-08-21 21:00:00|13097.9|13086|13102|13090.1|13102|13090.4|13091.6|13080.3|588
1724277600000|2024-08-21 22:00:00|13101.3|13089.4|13093.9|13092.4|13101.9|13092.5|13090.3|13085.8|509
1724281200000|2024-08-21 23:00:00|13093.8|13092.3|13093.4|13091.9|13096.3|13094.8|13090.2|13089.2|413
1724284800000|2024-08-22 00:00:00|13093.2|13091.7|13090.3|13089.4|13097.8|13096.3|13088.2|13087|1114
1724288400000|2024-08-22 01:00:00|13090.4|13089.5|13086.8|13085.3|13091.9|13090.8|13085.5|13084|820
1724292000000|2024-08-22 02:00:00|13086.9|13085.4|13086|13084.5|13087|13086.1|13083.2|13082.3|897
1724295600000|2024-08-22 03:00:00|13085.9|13084.4|13087.5|13086|13088.7|13087.6|13085.5|13084|400
1724299200000|2024-08-22 04:00:00|13087.4|13085.9|13084.5|13083|13087.6|13086.1|13082.3|13080.8|681
1724302800000|2024-08-22 05:00:00|13084.4|13082.9|13084.5|13083|13087.5|13086|13082.2|13080.8|747
1724306400000|2024-08-22 06:00:00|13084.2|13082.7|13092.8|13091.9|13096.2|13095|13082.1|13080.6|1398
1724310000000|2024-08-22 07:00:00|13092.9|13092|13098.6|13097.1|13108.2|13106|13086|13084.5|3207
1724313600000|2024-08-22 08:00:00|13099.1|13096.8|13114.3|13113.4|13129.6|13128.1|13094.3|13092.8|3112
1724317200000|2024-08-22 09:00:00|13114.2|13113.3|13125.9|13124.4|13126.1|13125|13109.1|13108.2|2438
1724320800000|2024-08-22 10:00:00|13126|13124.5|13121.2|13120.3|13128.5|13127|13110.3|13108.8|2170
1724324400000|2024-08-22 11:00:00|13121.3|13120.4|13112.4|13111.5|13122.2|13121.3|13105.2|13103.8|1640
1724328000000|2024-08-22 12:00:00|13112.5|13111.6|13119.2|13118.3|13126.2|13124.7|13096.4|13094.9|3745
1724331600000|2024-08-22 13:00:00|13119.5|13118.6|13107|13104|13131.1|13129.6|13096.1|13094.6|4122
1724335200000|2024-08-22 14:00:00|13106.9|13104.1|13103.2|13102.3|13108.4|13107.1|13082.3|13081|4365
1724338800000|2024-08-22 15:00:00|13103|13102.1|13094.3|13093.4|13103.3|13102.4|13083.6|13082.7|2359
1724342400000|2024-08-22 16:00:00|13094.1|13093.2|13086.9|13085.4|13102.7|13101.8|13085|13083.9|2045
1724346000000|2024-08-22 17:00:00|13087|13085.5|13079.4|13077.9|13088.5|13087.3|13077.1|13076|1911
1724349600000|2024-08-22 18:00:00|13079.7|13078.2|13092.4|13090.9|13095.6|13094.3|13079.3|13077.8|1653
1724353200000|2024-08-22 19:00:00|13092.5|13091|13085.4|13083.9|13094.5|13093.6|13082|13080.5|1566
1724356800000|2024-08-22 20:00:00|13085.5|13084|13096|13084.1|13096|13092.3|13085.1|13083.8|785
1724360400000|2024-08-22 21:00:00|13095.8|13083.9|13094.1|13086.6|13097.8|13090|13092.8|13082.6|860
1724364000000|2024-08-22 22:00:00|13094.3|13085.7|13093.6|13092.1|13095.9|13094.3|13091.7|13083.4|572
1724367600000|2024-08-22 23:00:00|13093.7|13092.2|13097.6|13096.1|13098.8|13097.3|13093.6|13092.1|345
1724371200000|2024-08-23 00:00:00|13097.5|13096|13099.2|13098.3|13102.2|13100.7|13092.5|13091.6|1178
1724374800000|2024-08-23 01:00:00|13098.7|13097.8|13105.5|13104.6|13107.8|13106.7|13097.3|13096.4|1035
1724378400000|2024-08-23 02:00:00|13105.4|13104.5|13103.2|13102.3|13106.6|13105.1|13100.7|13099.6|825
1724382000000|2024-08-23 03:00:00|13103.3|13102.4|13103.6|13102.1|13108.5|13107|13100.9|13099.4|581
1724385600000|2024-08-23 04:00:00|13103.7|13102.2|13110.2|13108.7|13110.4|13108.9|13103.6|13102.1|672
1724389200000|2024-08-23 05:00:00|13110.1|13108.6|13111.5|13110.6|13114.1|13112.7|13108.9|13108|768
1724392800000|2024-08-23 06:00:00|13111.4|13110.5|13122.5|13121.6|13126.2|13125.3|13107.5|13106.5|1382
1724396400000|2024-08-23 07:00:00|13122.6|13121.7|13118.2|13117.3|13125.3|13124.4|13110.7|13109.8|2389
1724400000000|2024-08-23 08:00:00|13118.4|13117.5|13131.6|13130.7|13131.6|13130.7|13117.8|13116.9|1864
1724403600000|2024-08-23 09:00:00|13131.4|13130.5|13128.7|13127.2|13137.6|13136.2|13126.5|13125.6|2064
1724407200000|2024-08-23 10:00:00|13128.6|13127.1|13122.3|13121.4|13129.3|13128.4|13111.7|13110.2|1687
1724410800000|2024-08-23 11:00:00|13122.2|13121.3|13122.2|13121.3|13131.3|13130.4|13120.9|13119.9|1458
1724414400000|2024-08-23 12:00:00|13122.1|13121.2|13120.3|13118.8|13127.3|13126.4|13116|13115.1|2452
1724418000000|2024-08-23 13:00:00|13119.8|13118.3|13127.3|13120.7|13127.4|13122.4|13109.1|13107.8|2679
1724421600000|2024-08-23 14:00:00|13126.9|13119.9|13189.2|13187.7|13212.4|13210.9|13124.8|13118.7|12079
1724425200000|2024-08-23 15:00:00|13189|13187.5|13194.7|13193.8|13231.1|13229.8|13184.5|13183.6|5893
1724428800000|2024-08-23 16:00:00|13194.8|13193.9|13191.3|13190.4|13200.5|13199.4|13175.4|13174.3|4340
1724432400000|2024-08-23 17:00:00|13191.7|13190.2|13213.5|13212|13218.9|13218|13190.1|13188.6|2868
1724436000000|2024-08-23 18:00:00|13213.4|13211.9|13203.6|13202.1|13221.4|13220.5|13203.4|13201.9|2422
1724439600000|2024-08-23 19:00:00|13203.5|13202|13210.7|13209.8|13215|13213.5|13200.7|13199.4|1554
1724443200000|2024-08-23 20:00:00|13211|13209.5|13222.7|13210.8|13223.8|13218.5|13207.4|13205.9|1932
1724616000000|2024-08-25 20:00:00|13212.5|13191.5|13216.1|13204.2|13222.8|13204.2|13211.8|13190.8|47
1724619600000|2024-08-25 21:00:00|13213.9|13202|13214.3|13204.6|13228.2|13216.3|13210.2|13198.3|510
1724623200000|2024-08-25 22:00:00|13214.6|13204|13212.2|13210.7|13219.9|13213.3|13205.1|13203.4|1514
1724626800000|2024-08-25 23:00:00|13212.6|13211.1|13214.4|13213.5|13214.5|13213.5|13206.4|13205.5|1096
1724630400000|2024-08-26 00:00:00|13214.7|13213.8|13215.4|13213.9|13220.4|13218.9|13208.8|13207.9|2038
1724634000000|2024-08-26 01:00:00|13215.2|13213.7|13212|13210.5|13223.1|13221.6|13210.6|13209.1|1531
1724637600000|2024-08-26 02:00:00|13212.2|13210.7|13207.8|13206.3|13215.1|13213.6|13207.1|13206.2|1200
1724641200000|2024-08-26 03:00:00|13207.7|13206.2|13203.8|13202.3|13211|13209.5|13202.8|13201.3|833
1724644800000|2024-08-26 04:00:00|13203.9|13202.4|13201.6|13200.1|13206.5|13205|13199.7|13198.2|1129
1724648400000|2024-08-26 05:00:00|13201.7|13200.2|13201.5|13200|13203.1|13201.6|13197.6|13196.7|993
1724652000000|2024-08-26 06:00:00|13201.9|13200.4|13200.9|13199.4|13210.3|13209.4|13196.3|13194.9|2157
1724655600000|2024-08-26 07:00:00|13200.8|13199.3|13195.8|13194.3|13205.2|13204.3|13190.3|13189.4|2660
1724659200000|2024-08-26 08:00:00|13195.9|13194.4|13198.4|13197.5|13202.8|13201.9|13193.2|13191.7|2097
1724662800000|2024-08-26 09:00:00|13198.3|13197.4|13189|13188.1|13200.4|13199.5|13188.2|13187.3|1258
1724666400000|2024-08-26 10:00:00|13189.1|13188.2|13199.5|13198.6|13200.6|13199.7|13184.9|13183.9|1633
1724670000000|2024-08-26 11:00:00|13199.6|13198.7|13189.9|13188.4|13206.1|13205.2|13180.7|13179.2|2233
1724673600000|2024-08-26 12:00:00|13189.8|13188.3|13202.1|13201.2|13205.7|13204.8|13186.3|13184.8|3416
1724677200000|2024-08-26 13:00:00|13202|13201.1|13187.5|13186.6|13203.3|13202.4|13186.2|13184.7|4549
1724680800000|2024-08-26 14:00:00|13187.2|13186.3|13204.5|13203.6|13210|13209.1|13181.2|13180|4343
1724684400000|2024-08-26 15:00:00|13204.6|13203.7|13185.3|13184.4|13205|13204.1|13184.1|13182.6|3006
1724688000000|2024-08-26 16:00:00|13185.2|13184.3|13199.2|13198.3|13199.7|13198.8|13181.4|13179.9|1688
1724691600000|2024-08-26 17:00:00|13199.1|13198.2|13194.7|13193.8|13208|13206.5|13189.1|13188.1|1932
1724695200000|2024-08-26 18:00:00|13194.8|13193.9|13190.6|13189.7|13197.1|13196.2|13187.2|13185.7|1568
1724698800000|2024-08-26 19:00:00|13190.5|13189.6|13185.7|13184.2|13193.5|13192.6|13182.6|13181.1|1178
1724702400000|2024-08-26 20:00:00|13185.8|13184.3|13194.1|13182.6|13194.1|13185.8|13182.7|13181.5|742
1724706000000|2024-08-26 21:00:00|13194.3|13182.5|13195.6|13183.7|13213.2|13201.3|13185.7|13179.2|710
1724709600000|2024-08-26 22:00:00|13195.9|13184|13188.5|13187|13197.2|13188.8|13185.9|13180.8|984
1724713200000|2024-08-26 23:00:00|13188.6|13187.1|13192.1|13191.2|13193.8|13192.3|13188.5|13187|469
1724716800000|2024-08-27 00:00:00|13192.2|13191.3|13182|13181.1|13192.4|13191.5|13180.8|13179.5|972
1724720400000|2024-08-27 01:00:00|13181.9|13181|13194.7|13193.2|13195.5|13194.6|13181.6|13180.7|1035
1724724000000|2024-08-27 02:00:00|13194.8|13193.3|13190.6|13189.7|13196|13194.8|13186.4|13184.9|741
1724727600000|2024-08-27 03:00:00|13190.4|13189.5|13191.3|13190.4|13191.8|13190.7|13186.5|13185.6|626
1724731200000|2024-08-27 04:00:00|13191.1|13190.2|13193.9|13192.4|13194.4|13192.9|13191|13189.5|769
1724734800000|2024-08-27 05:00:00|13194|13192.5|13197.1|13195.6|13202.6|13201.7|13192.1|13191.2|1066
1724738400000|2024-08-27 06:00:00|13196.9|13195.4|13194.4|13193.5|13206.3|13204.8|13193.6|13192.6|1755
1724742000000|2024-08-27 07:00:00|13194.3|13193.4|13200.8|13199.9|13216.5|13215.5|13194.1|13193.2|3084
1724745600000|2024-08-27 08:00:00|13200.7|13199.8|13218.3|13217.4|13223.9|13222.7|13199|13198.1|2271
1724749200000|2024-08-27 09:00:00|13218.2|13217.3|13235.6|13234.1|13247.6|13246.5|13217.7|13216.8|2535
1724752800000|2024-08-27 10:00:00|13235.7|13234.2|13216.6|13215.7|13235.7|13234.2|13214.8|13213.3|2142
1724756400000|2024-08-27 11:00:00|13216.5|13215.6|13221.3|13219.8|13226.6|13225.7|13214.3|13212.8|2289
1724760000000|2024-08-27 12:00:00|13221.4|13219.9|13213.7|13212.2|13222.7|13221.7|13204.6|13203.1|3279
1724763600000|2024-08-27 13:00:00|13213.5|13212|13233|13228.4|13233.3|13231.2|13213.4|13212|3382
1724767200000|2024-08-27 14:00:00|13233.9|13224.5|13234.7|13233.8|13242.7|13241.8|13223.7|13222.3|4843
1724770800000|2024-08-27 15:00:00|13235.3|13234.4|13234.8|13233.9|13239.4|13237.9|13223.8|13222.9|2875
1724774400000|2024-08-27 16:00:00|13234.7|13233.8|13233.3|13232.4|13237.2|13236.3|13227.2|13226.3|1829
1724778000000|2024-08-27 17:00:00|13233.2|13232.3|13249.5|13248|13249.9|13248.8|13232.8|13231.3|1675
1724781600000|2024-08-27 18:00:00|13249.4|13247.9|13260.1|13259.2|13265.8|13264.8|13248.1|13246.6|1806
1724785200000|2024-08-27 19:00:00|13260|13259.1|13263.1|13261.6|13263.1|13261.8|13252.7|13251.8|1009
1724788800000|2024-08-27 20:00:00|13262.9|13262|13264.8|13254.3|13267|13265.5|13260.5|13254.1|1108
1724792400000|2024-08-27 21:00:00|13264.7|13253.7|13263.8|13251.9|13267.4|13259|13258|13246.1|2119
1724796000000|2024-08-27 22:00:00|13263.6|13251.7|13259.8|13258.3|13266.2|13261.6|13259.5|13251.7|487
1724799600000|2024-08-27 23:00:00|13259.7|13258.2|13255.6|13254.7|13261.1|13259.6|13255.6|13254.6|466
1724803200000|2024-08-28 00:00:00|13255.7|13254.8|13260.4|13258.9|13260.4|13259.2|13254|13252.8|912
1724806800000|2024-08-28 01:00:00|13260|13258.5|13250.8|13249.9|13261.1|13260.2|13249|13247.5|1647
1724810400000|2024-08-28 02:00:00|13250.9|13250|13245.2|13244.3|13254.9|13254|13245.2|13244.3|1064
1724814000000|2024-08-28 03:00:00|13245.5|13244.6|13248.8|13247.3|13249.1|13247.6|13243|13241.7|753
1724817600000|2024-08-28 04:00:00|13248.7|13247.2|13242.2|13241.3|13250.2|13248.7|13240.8|13239.9|773
1724821200000|2024-08-28 05:00:00|13242.1|13241.2|13229.1|13228.2|13243.7|13242.6|13224.2|13222.7|1634
1724824800000|2024-08-28 06:00:00|13228.8|13227.9|13230.3|13229.4|13231.1|13229.7|13217.7|13216.8|1876
1724828400000|2024-08-28 07:00:00|13230.2|13228.8|13232.4|13231.5|13244.8|13243.9|13230.1|13228.6|2109
1724832000000|2024-08-28 08:00:00|13232.7|13231.2|13230.6|13229.7|13244.5|13243.2|13223.6|13222.1|2238
1724835600000|2024-08-28 09:00:00|13230.5|13229.6|13224|13223.1|13240.2|13239.1|13215.3|13214.3|2530
1724839200000|2024-08-28 10:00:00|13223.9|13223|13218.3|13217.4|13226.4|13224.9|13214.3|13212.8|2141
1724842800000|2024-08-28 11:00:00|13218.4|13217.5|13209.9|13209|13227.2|13225.9|13207.1|13206.2|2203
1724846400000|2024-08-28 12:00:00|13210|13209.1|13210.5|13209.6|13213.8|13212.9|13199.8|13198.3|2912
1724850000000|2024-08-28 13:00:00|13210.6|13209.7|13196|13194.5|13212.9|13211.4|13191.1|13189.6|4044
1724853600000|2024-08-28 14:00:00|13196.2|13194.7|13214.4|13213.5|13231.6|13230.1|13194.7|13193.8|4565
1724857200000|2024-08-28 15:00:00|13214.3|13213.4|13201|13199.5|13216.2|13215.3|13197.4|13196.5|3645
1724860800000|2024-08-28 16:00:00|13200.9|13199.4|13186.2|13185.3|13200.9|13199.7|13174.7|13173.8|2796
1724864400000|2024-08-28 17:00:00|13186.1|13185.2|13170.7|13169.8|13191.8|13190.9|13169|13168.1|2173
1724868000000|2024-08-28 18:00:00|13170.6|13169.7|13186.9|13186|13187.9|13186.7|13168|13167.1|1817
1724871600000|2024-08-28 19:00:00|13186.8|13185.9|13185|13183.5|13189.4|13188.4|13184|13183.1|1345
1724875200000|2024-08-28 20:00:00|13185.1|13183.6|13195.1|13187.9|13195.5|13190.3|13184.2|13182.7|1322
1724878800000|2024-08-28 21:00:00|13197.5|13188.3|13196.6|13187|13201.6|13190.1|13193.2|13181.3|377
1724882400000|2024-08-28 22:00:00|13196.5|13187.6|13193.2|13191.7|13197.6|13193.5|13191.4|13185.3|683
1724886000000|2024-08-28 23:00:00|13193.3|13191.8|13193.4|13192.5|13194.7|13193.8|13190.7|13189.2|504
1724889600000|2024-08-29 00:00:00|13193.6|13192.7|13207.3|13205.8|13208.9|13207.4|13193.4|13192.5|1167
1724893200000|2024-08-29 01:00:00|13207.4|13205.9|13203.8|13202.3|13212.3|13211.4|13203.4|13201.9|1118
1724896800000|2024-08-29 02:00:00|13203.7|13202.2|13204|13202.5|13205.9|13204.4|13197.5|13196.4|742
1724900400000|2024-08-29 03:00:00|13203.9|13202.4|13207.5|13206.6|13207.9|13206.6|13201.3|13199.8|723
1724904000000|2024-08-29 04:00:00|13207.4|13206.5|13212.7|13211.8|13213.1|13211.9|13206.7|13205.2|718
1724907600000|2024-08-29 05:00:00|13212.6|13211.7|13216.7|13215.2|13218.1|13217.2|13209.7|13208.6|1141
1724911200000|2024-08-29 06:00:00|13216|13214.5|13219.8|13218.3|13227.9|13226.4|13214.4|13213.2|1822
1724914800000|2024-08-29 07:00:00|13220|13218.5|13220.6|13219.7|13227.7|13226.4|13211|13209.5|2616
1724918400000|2024-08-29 08:00:00|13220.4|13218.9|13189.1|13187.6|13220.4|13219|13169.2|13167.7|5021
1724922000000|2024-08-29 09:00:00|13189.3|13187.8|13194.2|13193.3|13202.8|13201.8|13185.1|13183.6|2736
1724925600000|2024-08-29 10:00:00|13194.3|13193.4|13194|13193.1|13200.1|13199.2|13182|13181.1|1855
1724929200000|2024-08-29 11:00:00|13193.9|13193|13185.7|13184.8|13199.4|13197.9|13180.4|13179.5|2014
1724932800000|2024-08-29 12:00:00|13185.6|13184.7|13161.3|13160.4|13188.9|13184.7|13154.3|13153.2|5496
1724936400000|2024-08-29 13:00:00|13161.7|13160.2|13161.4|13159.9|13171.2|13170.3|13146|13145.1|4880
1724940000000|2024-08-29 14:00:00|13161.6|13160.1|13156.1|13155.2|13167|13165.9|13146.7|13145.2|4782
1724943600000|2024-08-29 15:00:00|13156.2|13155.3|13185.2|13184.3|13185.9|13185|13153|13152.1|3243
1724947200000|2024-08-29 16:00:00|13185.4|13184.5|13183.2|13182.3|13190.9|13190|13178|13176.9|2355
1724950800000|2024-08-29 17:00:00|13182.8|13181.9|13185.8|13184.9|13190.2|13188.7|13177.8|13176.5|2045
1724954400000|2024-08-29 18:00:00|13186|13185.1|13172|13170.5|13186.6|13185.7|13164.1|13163.2|2599
1724958000000|2024-08-29 19:00:00|13171.9|13170.4|13166.8|13165.3|13175.7|13174.8|13165.8|13164.9|1649
1724961600000|2024-08-29 20:00:00|13166.7|13165.2|13173.3|13161.4|13173.9|13170.7|13166.7|13161.3|933
1724965200000|2024-08-29 21:00:00|13171.7|13159.8|13171.1|13159.2|13176.7|13164.8|13166.6|13154.7|778
1724968800000|2024-08-29 22:00:00|13170.9|13159|13166.6|13165.1|13173.9|13167.8|13165.5|13159|498
1724972400000|2024-08-29 23:00:00|13166.7|13165.2|13166|13164.5|13167.8|13166.5|13164.4|13163.4|371
1724976000000|2024-08-30 00:00:00|13166.4|13164.9|13168.6|13167.1|13172|13170.5|13164.6|13163.1|890
1724979600000|2024-08-30 01:00:00|13168.5|13167|13166.2|13164.7|13172.2|13170.7|13166|13164.5|1356
1724983200000|2024-08-30 02:00:00|13166.3|13164.8|13163.3|13162.4|13167.3|13165.8|13162.8|13161.6|906
1724986800000|2024-08-30 03:00:00|13163.4|13161.9|13164.3|13163.4|13167.7|13166.2|13162.8|13161.7|616
1724990400000|2024-08-30 04:00:00|13164.2|13163.3|13165.2|13163.7|13167.4|13166.3|13160.8|13159.6|794
1724994000000|2024-08-30 05:00:00|13165.4|13163.9|13170.6|13169.1|13172.6|13171.1|13165.1|13163.6|801
1724997600000|2024-08-30 06:00:00|13170.5|13169|13177.3|13175.8|13177.8|13176.5|13168.7|13167.8|1392
1725001200000|2024-08-30 07:00:00|13177.2|13175.7|13191.7|13190.2|13198.6|13197.7|13170.9|13169.6|2369
1725004800000|2024-08-30 08:00:00|13191.6|13190.1|13183.7|13182.2|13200.4|13199.5|13183.2|13181.7|1828
1725008400000|2024-08-30 09:00:00|13183.8|13182.3|13188.2|13186.7|13189.5|13188|13177.9|13177|903
1725012000000|2024-08-30 10:00:00|13185.8|13184.9|13172.9|13171.4|13186.2|13185.3|13169.7|13168.8|1646
1725015600000|2024-08-30 11:00:00|13173.5|13172|13179.5|13178.6|13182.9|13182|13171.6|13170.7|1511
1725019200000|2024-08-30 12:00:00|13179.8|13178.9|13155.6|13154.7|13187.8|13186.3|13144.5|13143|4449
1725022800000|2024-08-30 13:00:00|13155.7|13154.8|13147.1|13141.5|13157.1|13156.2|13130.3|13129.4|4993
1725026400000|2024-08-30 14:00:00|13146.8|13141.7|13143.1|13142.2|13165.1|13163.2|13140.5|13139.4|6355
1725030000000|2024-08-30 15:00:00|13143.2|13142.3|13131.4|13130.5|13147.7|13146.2|13126.2|13125.3|4242
1725033600000|2024-08-30 16:00:00|13131.1|13130.2|13120|13118.5|13132|13131.1|13110.5|13109|2917
1725037200000|2024-08-30 17:00:00|13119.9|13118.4|13116|13115.1|13124.9|13123.7|13113.1|13112.2|2193
1725040800000|2024-08-30 18:00:00|13116.2|13115.3|13122.1|13121.2|13126.9|13125.6|13114.6|13113.7|1555
1725044400000|2024-08-30 19:00:00|13122.2|13121.3|13133|13131.5|13135.1|13133.7|13118.5|13117.1|1866
1725048000000|2024-08-30 20:00:00|13132.8|13131.9|13132.3|13121.6|13137|13135.5|13129.7|13119.1|1971
1725220800000|2024-09-01 20:00:00|13140|13119|13142.9|13126|13148.2|13127.2|13140|13119|48
1725224400000|2024-09-01 21:00:00|13143|13126.1|13133.9|13122|13148.7|13136.8|13133.1|13121.2|490
1725228000000|2024-09-01 22:00:00|13135.6|13123.7|13132|13130.5|13136.9|13132.7|13127.6|13123.2|676
1725231600000|2024-09-01 23:00:00|13131.9|13130.4|13130.7|13129.2|13134|13132.6|13128.9|13127.4|742
1725235200000|2024-09-02 00:00:00|13130.5|13129|13134.6|13133.1|13138.9|13137.4|13126.6|13125.1|1036
1725238800000|2024-09-02 01:00:00|13134.7|13133.2|13126.7|13125.8|13138.2|13136.7|13126.2|13125.3|927
1725242400000|2024-09-02 02:00:00|13126.6|13125.7|13126.8|13125.9|13129.1|13127.8|13120.6|13119.7|956
1725246000000|2024-09-02 03:00:00|13127|13126.1|13128.7|13127.2|13133.9|13133|13125.8|13124.9|630
1725249600000|2024-09-02 04:00:00|13128.8|13127.3|13126.4|13125.5|13128.8|13127.3|13124|13122.5|704
1725253200000|2024-09-02 05:00:00|13126.7|13125.2|13131.5|13130.6|13135.1|13134.2|13123.4|13121.9|675
1725256800000|2024-09-02 06:00:00|13131.6|13130.7|13140.6|13139.7|13146.2|13145.3|13130.3|13129|1180
1725260400000|2024-09-02 07:00:00|13140.5|13139.6|13135|13134.1|13143.5|13142.6|13131.9|13130.4|2077
1725264000000|2024-09-02 08:00:00|13135.1|13134.2|13135.3|13134.4|13146.9|13145.4|13131.5|13130.6|1989
1725267600000|2024-09-02 09:00:00|13135.5|13134|13137.8|13136.3|13143.5|13142|13130.9|13130|1475
1725271200000|2024-09-02 10:00:00|13138|13136.5|13136.4|13135.5|13140.7|13139.2|13130.4|13129.5|1130
1725274800000|2024-09-02 11:00:00|13136.6|13135.7|13130.2|13129.3|13140|13138.6|13127.9|13127|1153
1725278400000|2024-09-02 12:00:00|13130|13129.1|13143.2|13142.3|13148.2|13147.3|13130|13129.1|1411
1725282000000|2024-09-02 13:00:00|13143.1|13142.2|13141.5|13140.6|13149.2|13148.3|13139.4|13138.5|1624
1725285600000|2024-09-02 14:00:00|13141.6|13140.7|13152.3|13151.4|13155.6|13154.7|13136.5|13135.5|1780
1725289200000|2024-09-02 15:00:00|13152|13151.1|13145.8|13144.3|13154.7|13153.8|13144.9|13143.4|886
1725292800000|2024-09-02 16:00:00|13145.7|13144.2|13142.8|13141.3|13145.8|13144.3|13136.7|13135.2|752
1725296400000|2024-09-02 17:00:00|13142.9|13141.4|13144.4|13142.9|13144.9|13143.4|13142.7|13141.3|184
1725300000000|2024-09-02 18:00:00|13144.3|13142.8|13146.7|13145.2|13147.4|13145.9|13144.3|13142.8|167
1725303600000|2024-09-02 19:00:00|13146.6|13145.1|13147.1|13145.6|13148|13146.7|13145.8|13144.3|202
1725307200000|2024-09-02 20:00:00|13147|13145.5|13151.9|13140|13153.2|13147.1|13145.9|13138.8|268
1725310800000|2024-09-02 21:00:00|13152.2|13140.3|13148.6|13141.8|13156.4|13145.2|13147.8|13135.9|646
1725314400000|2024-09-02 22:00:00|13148.5|13142|13140.8|13139.3|13151.6|13148.6|13140.8|13139.3|312
1725318000000|2024-09-02 23:00:00|13140.9|13139.4|13140.9|13139.4|13143|13141.5|13138.8|13137.3|420
1725321600000|2024-09-03 00:00:00|13141|13139.5|13137.7|13136.8|13146.2|13145|13134.9|13133.4|1253
1725325200000|2024-09-03 01:00:00|13138|13137.1|13143.5|13142|13145.1|13143.6|13136.5|13135.2|1261
1725328800000|2024-09-03 02:00:00|13143.8|13142.3|13138|13136.5|13148|13146.5|13136.9|13135.4|907
1725332400000|2024-09-03 03:00:00|13137.9|13136.4|13129.6|13128.7|13137.9|13136.4|13128.3|13127.1|1036
1725336000000|2024-09-03 04:00:00|13129.5|13128.6|13125.5|13124|13131.5|13130.3|13123.5|13122.4|938
1725339600000|2024-09-03 05:00:00|13125.2|13123.7|13124.2|13122.7|13127.1|13125.8|13117.8|13116.3|1041
1725343200000|2024-09-03 06:00:00|13123.9|13122.4|13118.8|13117.9|13123.9|13122.4|13109.6|13108.2|2081
1725346800000|2024-09-03 07:00:00|13118.9|13118|13122.8|13121.3|13140.6|13139.1|13118.9|13118|2912
1725350400000|2024-09-03 08:00:00|13122.6|13121.1|13122.7|13121.8|13128.4|13126.9|13118|13116.5|2754
1725354000000|2024-09-03 09:00:00|13122.6|13121.7|13114.7|13113.8|13124.7|13123.8|13110.5|13109|2336
1725357600000|2024-09-03 10:00:00|13114.8|13113.9|13116.8|13115.3|13124.3|13123|13112.1|13111.2|1896
1725361200000|2024-09-03 11:00:00|13116.6|13115.1|13122.8|13121.9|13129.2|13127.7|13113.8|13112.9|2034
1725364800000|2024-09-03 12:00:00|13122.9|13122|13131.1|13130.2|13140|13138.8|13122.3|13121.4|2644
1725368400000|2024-09-03 13:00:00|13131.5|13130.6|13128.5|13124.5|13146.7|13145.8|13117.5|13116.2|4426
1725372000000|2024-09-03 14:00:00|13130.4|13121.8|13095.3|13093.8|13137.6|13129.2|13089|13087.9|7585
1725375600000|2024-09-03 15:00:00|13095.4|13093.9|13103.3|13102.4|13104.8|13103.9|13089.1|13088.2|3299
1725379200000|2024-09-03 16:00:00|13103.5|13102.6|13103.8|13102.9|13108.8|13107.6|13098.7|13097.2|2291
1725382800000|2024-09-03 17:00:00|13103.9|13103|13091.9|13091|13104.7|13103.8|13090.3|13089.4|1673
1725386400000|2024-09-03 18:00:00|13091.8|13090.9|13100.8|13099.9|13101.5|13100.3|13088.2|13086.9|1469
1725390000000|2024-09-03 19:00:00|13100.9|13100|13108.2|13107.3|13108.3|13107.3|13100.2|13098.9|1586
1725393600000|2024-09-03 20:00:00|13108.6|13107.7|13116.5|13110.2|13118.8|13116.3|13105.8|13104.3|994
1725397200000|2024-09-03 21:00:00|13116.7|13110|13112.5|13100.6|13122.1|13110.6|13109.8|13097.9|431
1725400800000|2024-09-03 22:00:00|13114.5|13102.6|13112.1|13110.6|13117.9|13112.5|13106.7|13102.6|734
1725404400000|2024-09-03 23:00:00|13112|13110.5|13113.6|13112.1|13116|13114.5|13110.1|13108.6|848
1725408000000|2024-09-04 00:00:00|13113.4|13111.9|13105|13103.5|13115.4|13113.9|13103.5|13102|1744
1725411600000|2024-09-04 01:00:00|13105.1|13103.6|13109|13107.5|13116.1|13114.6|13102.3|13100.8|1455
1725415200000|2024-09-04 02:00:00|13109.1|13107.6|13109.2|13107.7|13115.1|13114.2|13104.9|13103.4|830
1725418800000|2024-09-04 03:00:00|13109.1|13107.6|13112.2|13110.7|13113.3|13111.8|13106|13104.5|730
1725422400000|2024-09-04 04:00:00|13111.4|13109.9|13118|13117.1|13119.1|13118.2|13110.8|13109.6|618
1725426000000|2024-09-04 05:00:00|13118.1|13117.2|13113.3|13111.8|13119.8|13118.3|13111.1|13109.6|888
1725429600000|2024-09-04 06:00:00|13113.4|13111.9|13109.8|13108.3|13115.1|13114.2|13105.7|13104.2|1972
1725433200000|2024-09-04 07:00:00|13109.7|13108.2|13116.3|13115.4|13121.5|13120|13101.9|13100.4|2922
1725436800000|2024-09-04 08:00:00|13116.1|13115.2|13121.5|13120|13128.3|13126.8|13112.2|13111.3|2095
1725440400000|2024-09-04 09:00:00|13121.4|13119.9|13117.6|13116.7|13127.8|13126.6|13116.7|13115.6|1623
1725444000000|2024-09-04 10:00:00|13117.5|13116.6|13113|13112.1|13121.5|13120.3|13109.9|13109|1511
1725447600000|2024-09-04 11:00:00|13112.9|13112|13120|13119.1|13120.2|13119.2|13110.6|13109.7|1541
1725451200000|2024-09-04 12:00:00|13120.1|13119.2|13124.3|13122.8|13125.3|13124|13107.1|13106.2|2354
1725454800000|2024-09-04 13:00:00|13124.5|13123|13139.4|13133.3|13139.6|13138|13121.8|13120.4|3519
1725458400000|2024-09-04 14:00:00|13139.9|13133.5|13161.1|13160.2|13176|13174.5|13139.5|13131.3|7923
1725462000000|2024-09-04 15:00:00|13161.2|13160.3|13142|13141.1|13162.4|13161.5|13140|13139.1|3830
1725465600000|2024-09-04 16:00:00|13141.8|13140.9|13151.1|13150.2|13153.2|13152.3|13137.2|13136.1|2772
1725469200000|2024-09-04 17:00:00|13150.8|13149.9|13130.8|13129.3|13153.6|13152.3|13129.2|13127.7|2051
1725472800000|2024-09-04 18:00:00|13130.4|13129.5|13141.1|13140.2|13142.4|13141.3|13127.8|13126.9|1975
1725476400000|2024-09-04 19:00:00|13141.2|13140.3|13144.4|13143.5|13149.5|13148.3|13138.9|13138|1606
1725480000000|2024-09-04 20:00:00|13144.3|13143.4|13151.5|13142.5|13152|13148.3|13141.8|13140.9|1228
1725483600000|2024-09-04 21:00:00|13152.3|13140.8|13152.5|13141.4|13156|13144.1|13149.1|13138.5|1937
1725487200000|2024-09-04 22:00:00|13152.8|13141.3|13146.9|13145.4|13153.1|13148.5|13145.7|13140.9|407
1725490800000|2024-09-04 23:00:00|13147.1|13145.6|13144.8|13143.3|13148.4|13146.9|13143.8|13142.3|675
1725494400000|2024-09-05 00:00:00|13144.9|13143.4|13144.5|13143|13146.9|13145.4|13141.6|13140.6|1160
1725498000000|2024-09-05 01:00:00|13144.6|13143.1|13150.1|13148.6|13157.3|13155.8|13144.6|13143.1|1255
1725501600000|2024-09-05 02:00:00|13150|13148.5|13150.7|13149.8|13156.1|13154.6|13148.8|13147.3|696
1725505200000|2024-09-05 03:00:00|13150.6|13149.7|13147.7|13146.8|13151.8|13150.9|13146.8|13145.4|682
1725508800000|2024-09-05 04:00:00|13147.4|13146.5|13148.2|13146.7|13148.6|13147.1|13144.4|13143.1|597
1725512400000|2024-09-05 05:00:00|13148.3|13146.8|13150.4|13148.9|13152.2|13150.9|13147.6|13146.1|682
1725516000000|2024-09-05 06:00:00|13150.5|13149|13144.2|13142.7|13157.3|13156.4|13141.6|13140.1|1479
1725519600000|2024-09-05 07:00:00|13143.2|13141.7|13148.7|13147.2|13150.1|13148.6|13138|13136.5|2690
1725523200000|2024-09-05 08:00:00|13148.8|13147.3|13170.2|13168.7|13172|13170.5|13145.5|13144|2553
1725526800000|2024-09-05 09:00:00|13170.1|13168.6|13159.9|13158.4|13172.6|13171.1|13156.9|13155.4|1650
1725530400000|2024-09-05 10:00:00|13159.8|13158.3|13167.5|13166.6|13169|13167.8|13155.5|13154.6|1260
1725534000000|2024-09-05 11:00:00|13167.4|13166.5|13160.2|13159.3|13174.4|13172.9|13159|13158.1|1487
1725537600000|2024-09-05 12:00:00|13160.3|13159.4|13161.9|13160.4|13182.8|13179.5|13154.4|13152.9|5388
1725541200000|2024-09-05 13:00:00|13162.5|13161|13177.1|13172.4|13179.7|13178.2|13162.5|13161|4199
1725544800000|2024-09-05 14:00:00|13176.3|13172.6|13158|13156.5|13176.3|13172.6|13152|13150.5|6827
1725548400000|2024-09-05 15:00:00|13157.9|13156.4|13165|13163.5|13166|13164.5|13154.5|13153|4551
1725552000000|2024-09-05 16:00:00|13165.1|13163.6|13174|13172.5|13177.4|13175.9|13164.2|13162.7|3140
1725555600000|2024-09-05 17:00:00|13173.9|13172.4|13180|13178.5|13180.3|13178.8|13165.1|13163.6|2886
1725559200000|2024-09-05 18:00:00|13179.9|13178.4|13172.6|13171.7|13186.2|13184.7|13170.3|13169.4|2107
1725562800000|2024-09-05 19:00:00|13172.5|13171.6|13171.5|13170.6|13177.5|13176|13169.1|13167.6|2169
1725566400000|2024-09-05 20:00:00|13171.9|13170.4|13184.8|13172.9|13184.8|13181.4|13171.2|13170|1894
1725570000000|2024-09-05 21:00:00|13184|13173.9|13186.7|13176.2|13187|13178.5|13180.3|13171.8|453
1725573600000|2024-09-05 22:00:00|13187|13175.1|13177.1|13175.6|13187|13177.7|13176.2|13174.1|408
1725577200000|2024-09-05 23:00:00|13177.7|13176.2|13176.8|13175.3|13179.4|13177.9|13176.3|13174.8|387
1725580800000|2024-09-06 00:00:00|13176.7|13175.2|13179.1|13177.6|13183|13181.5|13174.9|13174|852
1725584400000|2024-09-06 01:00:00|13179|13177.5|13177.8|13176.3|13179.7|13178.2|13173.7|13172.2|910
1725588000000|2024-09-06 02:00:00|13177.9|13176.4|13177.6|13176.7|13179.6|13178.7|13174.6|13173.7|691
1725591600000|2024-09-06 03:00:00|13177.5|13176.6|13177.9|13176.4|13180.4|13179.5|13176.1|13174.6|512
1725595200000|2024-09-06 04:00:00|13177.8|13176.3|13179.5|13178|13180|13178.5|13176|13174.5|676
1725598800000|2024-09-06 05:00:00|13179.6|13178.1|13179.1|13177.6|13183|13181.5|13172.4|13171.5|1020
1725602400000|2024-09-06 06:00:00|13179|13177.5|13189|13187.5|13189.3|13187.8|13177|13175.5|1713
1725606000000|2024-09-06 07:00:00|13188.5|13187|13182.1|13181.2|13193.5|13192.6|13179|13178.1|2266
1725609600000|2024-09-06 08:00:00|13182.3|13181.4|13168.3|13166.8|13185|13183.8|13166.8|13165.4|1879
1725613200000|2024-09-06 09:00:00|13168.1|13166.6|13175.4|13174.5|13175.7|13174.8|13160.3|13159.1|1538
1725616800000|2024-09-06 10:00:00|13174.9|13174|13168.2|13167.3|13177.2|13176|13167.7|13166.8|1476
1725620400000|2024-09-06 11:00:00|13168.3|13167.4|13177.9|13176.4|13178.6|13177.6|13167.2|13166.2|1830
1725624000000|2024-09-06 12:00:00|13178|13176.5|13211|13209.5|13239.1|13237.6|13154.5|13143.5|9302
1725627600000|2024-09-06 13:00:00|13210.7|13209.2|13168.2|13167.3|13217.5|13216|13152.3|13150.8|9400
1725631200000|2024-09-06 14:00:00|13168.4|13166.9|13160.1|13158.6|13183.2|13181.7|13148.8|13147.6|9207
1725634800000|2024-09-06 15:00:00|13160|13158.5|13132.6|13131.1|13201.1|13199.6|13127.6|13126.3|11177
1725638400000|2024-09-06 16:00:00|13132.5|13131|13120.7|13119.8|13133.1|13132.1|13110.8|13109.3|4526
1725642000000|2024-09-06 17:00:00|13120.8|13119.9|13133.3|13131.8|13140.1|13138.9|13113.9|13112.4|3832
1725645600000|2024-09-06 18:00:00|13133.4|13131.9|13134.8|13133.9|13136.1|13134.8|13122.9|13121.4|2935
1725649200000|2024-09-06 19:00:00|13135.1|13133.6|13134.1|13132.6|13136.3|13134.8|13129.8|13128.6|2380
1725652800000|2024-09-06 20:00:00|13134.9|13133.4|13135|13123.1|13135.5|13133.7|13130.7|13121.4|4363
1725825600000|2024-09-08 20:00:00|13134.4|13113.4|13133.7|13111.8|13136.5|13115|13133.3|13111.8|6
1725829200000|2024-09-08 21:00:00|13133.6|13111.7|13135.9|13124.3|13139.5|13127.6|13124.1|13111.7|794
1725832800000|2024-09-08 22:00:00|13136|13124.2|13135|13133.5|13139.2|13137.7|13131.4|13123.6|923
1725836400000|2024-09-08 23:00:00|13135.3|13133.8|13132.4|13130.9|13138.8|13137.3|13132|13130.5|1064
1725840000000|2024-09-09 00:00:00|13132.3|13130.8|13130.9|13129.4|13142.1|13140.6|13130|13128.5|1868
1725843600000|2024-09-09 01:00:00|13131|13129.5|13136.4|13134.9|13144|13142.5|13131|13129.5|1655
1725847200000|2024-09-09 02:00:00|13136.5|13135|13133.2|13131.7|13136.9|13135.4|13132|13130.5|1054
1725850800000|2024-09-09 03:00:00|13133.1|13131.6|13131.3|13129.8|13135.4|13134|13130.3|13128.8|845
1725854400000|2024-09-09 04:00:00|13131.2|13129.7|13120|13119.1|13133.8|13132.3|13119.9|13119|849
1725858000000|2024-09-09 05:00:00|13119.9|13119|13116.3|13114.8|13120.2|13119.3|13114.5|13113|1067
1725861600000|2024-09-09 06:00:00|13116.6|13115.1|13103.2|13101.7|13119.1|13117.6|13101.9|13101|1949
1725865200000|2024-09-09 07:00:00|13103.3|13101.8|13105.9|13105|13109.4|13108.2|13091.4|13090.3|2773
1725868800000|2024-09-09 08:00:00|13106|13105.1|13088.7|13087.8|13108.7|13107.8|13083.5|13082.4|2146
1725872400000|2024-09-09 09:00:00|13088.8|13087.9|13090.3|13089.4|13100.8|13099.3|13086|13085.1|1960
1725876000000|2024-09-09 10:00:00|13090.2|13089.3|13079.9|13079|13090.2|13089.3|13073.6|13072.2|1732
1725879600000|2024-09-09 11:00:00|13080|13079.1|13087.5|13086.6|13091.1|13090.2|13079.6|13078.6|1676
1725883200000|2024-09-09 12:00:00|13087.6|13086.7|13083.8|13082.9|13097.5|13096.4|13082.7|13081.7|2160
1725886800000|2024-09-09 13:00:00|13083.7|13082.8|13094.8|13093.3|13101.5|13100.6|13082|13080.5|2780
1725890400000|2024-09-09 14:00:00|13094.6|13093.7|13078.6|13077.7|13095.7|13094.5|13068.6|13067.1|3442
1725894000000|2024-09-09 15:00:00|13078.5|13077.6|13082.8|13081.9|13087|13085.8|13070.1|13068.9|2834
1725897600000|2024-09-09 16:00:00|13082.7|13081.8|13098|13096.5|13098.6|13097.1|13082.5|13081.6|1967
1725901200000|2024-09-09 17:00:00|13098.2|13096.7|13084.2|13083.3|13103|13101.5|13084.1|13082.6|1716
1725904800000|2024-09-09 18:00:00|13083.8|13082.9|13079|13077.5|13086.9|13085.4|13078.1|13076.6|1599
1725908400000|2024-09-09 19:00:00|13078.9|13077.4|13073.8|13072.9|13080|13078.6|13073.2|13072.3|1872
1725912000000|2024-09-09 20:00:00|13073.7|13072.8|13076.5|13071.8|13077.4|13076.1|13072.1|13069|1691
1725915600000|2024-09-09 21:00:00|13079.7|13069.7|13078.7|13071.5|13083|13071.8|13075.3|13066.4|470
1725919200000|2024-09-09 22:00:00|13079.1|13071.6|13073.2|13071.7|13079.7|13076|13072.9|13069.3|549
1725922800000|2024-09-09 23:00:00|13073.1|13071.6|13071.5|13070|13075.3|13073.8|13070|13068.5|362
1725926400000|2024-09-10 00:00:00|13071.6|13070.1|13063.5|13062|13071.7|13070.2|13058.9|13057.4|1180
1725930000000|2024-09-10 01:00:00|13063.4|13061.9|13068.2|13066.7|13068.5|13067.3|13063.3|13061.8|1018
1725933600000|2024-09-10 02:00:00|13068.3|13066.8|13067.1|13065.6|13068.9|13067.4|13062.6|13061.1|608
1725937200000|2024-09-10 03:00:00|13067.2|13065.7|13073.6|13072.1|13075.3|13073.8|13067.2|13065.7|497
1725940800000|2024-09-10 04:00:00|13073.5|13072|13077.5|13076.6|13078.1|13077|13072.4|13070.9|515
1725944400000|2024-09-10 05:00:00|13077.4|13076.5|13076.8|13073.1|13079.5|13078.3|13074|13072.8|755
1725948000000|2024-09-10 06:00:00|13079.7|13069.6|13102.2|13100.7|13102.2|13100.9|13075.1|13069.6|2236
1725951600000|2024-09-10 07:00:00|13102.1|13100.6|13090.4|13088.9|13108.4|13107.3|13090.4|13088.9|2622
1725955200000|2024-09-10 08:00:00|13090.7|13089.2|13085.9|13085|13093.5|13092|13081.1|13079.6|1790
1725958800000|2024-09-10 09:00:00|13086|13085.1|13098.7|13097.2|13103.5|13102|13079.3|13078|1795
1725962400000|2024-09-10 10:00:00|13099.2|13097.7|13099.3|13098.4|13102.3|13100.8|13092.1|13090.6|1413
1725966000000|2024-09-10 11:00:00|13099.4|13098.5|13089.7|13088.8|13105.4|13103.9|13086.1|13084.6|1610
1725969600000|2024-09-10 12:00:00|13089.5|13088.6|13070.9|13070|13095.3|13094.2|13069.5|13068|2527
1725973200000|2024-09-10 13:00:00|13070.3|13069.4|13056.9|13056|13076.4|13075.2|13054.2|13052.7|3510
1725976800000|2024-09-10 14:00:00|13056.7|13055.8|13056.9|13056|13060.6|13059.1|13050|13049.1|3885
1725980400000|2024-09-10 15:00:00|13057|13056.1|13065.6|13064.1|13068.4|13066.9|13053.8|13052.9|2693
1725984000000|2024-09-10 16:00:00|13065.5|13064|13068.8|13067.9|13072.1|13071.1|13056.9|13056|2297
1725987600000|2024-09-10 17:00:00|13068.6|13067.7|13073|13071.5|13077|13075.7|13066.5|13065.6|1845
1725991200000|2024-09-10 18:00:00|13072.9|13071.4|13082.1|13081.2|13084|13082.7|13070.8|13069.9|1782
1725994800000|2024-09-10 19:00:00|13082.2|13081.3|13086.5|13085|13087.5|13086|13080.4|13078.9|1684
1725998400000|2024-09-10 20:00:00|13086.4|13084.9|13082.4|13078.3|13086.8|13085.7|13080.1|13077.7|1638
1726002000000|2024-09-10 21:00:00|13085.1|13073.2|13082|13073.9|13089.8|13077.9|13077.7|13065.8|1406
1726005600000|2024-09-10 22:00:00|13082.9|13071|13081.6|13080.1|13085.8|13081.9|13080.5|13070.9|397
1726009200000|2024-09-10 23:00:00|13081.5|13080|13080.7|13079.2|13085.7|13084.2|13080.3|13078.8|437
1726012800000|2024-09-11 00:00:00|13080.6|13079.1|13072.9|13071.4|13082.5|13081.3|13072.3|13070.8|1195
1726016400000|2024-09-11 01:00:00|13073.1|13071.6|13090.5|13089|13093|13091.5|13071.2|13069.7|1747
1726020000000|2024-09-11 02:00:00|13090.6|13089.1|13089|13088.1|13098.4|13096.9|13088.5|13087.3|1207
1726023600000|2024-09-11 03:00:00|13088.6|13087.7|13095|13093.5|13098.2|13096.7|13085.6|13084.2|885
1726027200000|2024-09-11 04:00:00|13094.9|13093.4|13102.9|13101.4|13103.1|13101.6|13093.4|13092.2|1198
1726030800000|2024-09-11 05:00:00|13103|13101.5|13108.1|13104.4|13112.4|13110.9|13101.3|13100.2|1506
1726034400000|2024-09-11 06:00:00|13108|13104.6|13087.4|13085.9|13108|13104.6|13082.1|13080.6|2171
1726038000000|2024-09-11 07:00:00|13087.5|13086|13083.2|13082.3|13096.6|13095.7|13078.4|13076.9|2405
1726041600000|2024-09-11 08:00:00|13083.1|13082.2|13083.5|13082.6|13088.7|13087.2|13078.5|13077|1956
1726045200000|2024-09-11 09:00:00|13083.6|13082.7|13086.5|13085.6|13098.5|13097.6|13083.6|13082.5|1530
1726048800000|2024-09-11 10:00:00|13086.6|13085.7|13089.2|13088.3|13089.2|13088.3|13075.8|13074.3|1574
1726052400000|2024-09-11 11:00:00|13089.3|13088.4|13091.9|13091|13095.3|13094.1|13086.6|13085.4|1657
1726056000000|2024-09-11 12:00:00|13091.8|13090.9|13062.4|13060.9|13100.4|13092.6|13047.7|13046.4|8166
1726059600000|2024-09-11 13:00:00|13062.3|13060.8|13033.6|13032.7|13073.8|13072.7|13033.2|13032.3|5827
1726063200000|2024-09-11 14:00:00|13033.4|13032.5|13015.7|13014.2|13036.2|13035.3|13002.6|13001.3|5756
1726066800000|2024-09-11 15:00:00|13015.6|13014.1|13024.5|13023|13030.7|13029.8|13014.5|13013.6|3802
1726070400000|2024-09-11 16:00:00|13024.4|13022.9|13037.4|13035.9|13039.1|13037.6|13021.1|13019.9|2397
1726074000000|2024-09-11 17:00:00|13037.3|13035.8|13046|13044.5|13048.4|13047.2|13036.1|13034.9|2086
1726077600000|2024-09-11 18:00:00|13046.2|13044.7|13044.3|13043.4|13050.7|13049.2|13043.3|13042.4|1597
1726081200000|2024-09-11 19:00:00|13044.2|13043.3|13044.2|13042.7|13050.6|13049.1|13040|13038.5|2051
1726084800000|2024-09-11 20:00:00|13044.3|13042.8|13045.6|13040.8|13047.1|13044.7|13041.7|13040.2|2005
1726088400000|2024-09-11 21:00:00|13048.7|13038.9|13048.8|13041.3|13053.3|13042.1|13046.5|13035.9|395
1726092000000|2024-09-11 22:00:00|13049.3|13041.2|13044.2|13042.7|13049.3|13044.8|13043.4|13039|379
1726095600000|2024-09-11 23:00:00|13044.4|13042.9|13038.9|13037.4|13044.8|13043.3|13038.8|13037.3|368
1726099200000|2024-09-12 00:00:00|13039|13037.5|13035|13033.5|13040.1|13038.6|13034.9|13033.4|1166
1726102800000|2024-09-12 01:00:00|13034.9|13033.4|13037.5|13036.6|13040.3|13039.4|13033.7|13032.2|1089
1726106400000|2024-09-12 02:00:00|13037.6|13036.7|13037.7|13036.8|13040.7|13039.8|13032.6|13031.6|1016
1726110000000|2024-09-12 03:00:00|13038.1|13036.6|13043.9|13042.4|13044|13042.5|13038|13036.5|671
1726113600000|2024-09-12 04:00:00|13044|13042.5|13049.6|13048.1|13050.1|13048.6|13043.6|13042.1|565
1726117200000|2024-09-12 05:00:00|13049.4|13047.9|13055|13053.5|13055.2|13053.7|13048|13046.5|678
1726120800000|2024-09-12 06:00:00|13055.1|13053.6|13044.3|13042.8|13057.4|13055.9|13043.8|13042.3|1297
1726124400000|2024-09-12 07:00:00|13044.2|13042.7|13039.5|13038.6|13053.5|13052.6|13038.1|13037.2|2268
1726128000000|2024-09-12 08:00:00|13039.4|13038.5|13047.8|13046.9|13052|13050.6|13033.4|13032.1|2407
1726131600000|2024-09-12 09:00:00|13047.7|13046.8|13051.6|13050.7|13058.6|13057.7|13047.7|13046.5|1619
1726135200000|2024-09-12 10:00:00|13051.5|13050.6|13051.5|13050.6|13061.1|13059.9|13050.6|13049.1|1518
1726138800000|2024-09-12 11:00:00|13051.6|13050.7|13038.7|13037.8|13053.7|13052.4|13038.6|13037.4|1665
1726142400000|2024-09-12 12:00:00|13038.6|13037.7|13054.5|13053.6|13063|13061.5|13038.1|13036.7|6053
1726146000000|2024-09-12 13:00:00|13055.4|13054.5|13057.6|13056.7|13068.2|13066.7|13050.8|13049.6|5589
1726149600000|2024-09-12 14:00:00|13057.5|13056.6|13079.3|13078.4|13085.1|13084.2|13052.5|13051.6|3931
1726153200000|2024-09-12 15:00:00|13079.6|13078.7|13080.7|13079.8|13084.5|13083.3|13073.5|13072.3|2916
1726156800000|2024-09-12 16:00:00|13080.5|13079.6|13092.5|13091.6|13095.2|13094.3|13080.5|13079.5|2205
1726160400000|2024-09-12 17:00:00|13092.6|13091.7|13100.8|13099.3|13102.3|13100.9|13086.3|13084.8|2689
1726164000000|2024-09-12 18:00:00|13100.9|13099.4|13104.2|13102.7|13109.1|13108|13095.5|13094.4|2977
1726167600000|2024-09-12 19:00:00|13104.3|13102.8|13119.2|13117.7|13120.5|13119|13103.2|13101.7|2389
1726171200000|2024-09-12 20:00:00|13119.3|13117.8|13127.3|13121.1|13128.4|13126.4|13116|13114.5|2380
1726174800000|2024-09-12 21:00:00|13128.2|13120.5|13126.6|13121.6|13129.5|13122.6|13126.6|13117|250
1726178400000|2024-09-12 22:00:00|13126.8|13121.5|13125.8|13124.3|13128.8|13126|13125.3|13121.2|482
1726182000000|2024-09-12 23:00:00|13125.6|13124.1|13133.4|13131.9|13133.7|13132.2|13125.6|13124.1|560
1726185600000|2024-09-13 00:00:00|13132.9|13131.4|13146.1|13144.6|13146.7|13145.2|13131.8|13130.3|1384
1726189200000|2024-09-13 01:00:00|13146.2|13144.7|13141.2|13139.7|13149.8|13148.3|13138.3|13136.8|1555
1726192800000|2024-09-13 02:00:00|13141.3|13139.8|13144.8|13143.3|13149.8|13148.3|13139.1|13137.6|1409
1726196400000|2024-09-13 03:00:00|13144.3|13142.8|13149.3|13148.4|13150.6|13149.1|13142.2|13140.7|966
1726200000000|2024-09-13 04:00:00|13149.4|13148.5|13148.2|13146.7|13151.6|13150.1|13146.4|13144.9|818
1726203600000|2024-09-13 05:00:00|13148.1|13146.6|13144.5|13143.6|13149|13147.6|13141.3|13139.8|1004
1726207200000|2024-09-13 06:00:00|13144.4|13143.5|13134.4|13133.5|13149.5|13148|13128.2|13127|2136
1726210800000|2024-09-13 07:00:00|13133.7|13132.8|13146.5|13145.6|13150.4|13149.2|13125.4|13123.9|2504
1726214400000|2024-09-13 08:00:00|13146.2|13145.3|13143.9|13143|13148.6|13147.7|13135.1|13133.6|1994
1726218000000|2024-09-13 09:00:00|13144.2|13143.3|13135.8|13134.9|13153.1|13151.6|13135.6|13134.1|2237
1726221600000|2024-09-13 10:00:00|13135|13133.5|13127.3|13125.8|13138.1|13136.7|13123.2|13121.7|1942
1726225200000|2024-09-13 11:00:00|13128.3|13126.8|13122.4|13121.5|13129.4|13127.9|13117|13115.5|2467
1726228800000|2024-09-13 12:00:00|13122.6|13121.7|13138.3|13136.8|13139.7|13138.2|13115.5|13114|3361
1726232400000|2024-09-13 13:00:00|13138.5|13137|13153.7|13146.9|13154.5|13153|13137.3|13136.4|3656
1726236000000|2024-09-13 14:00:00|13155.9|13146.6|13154.7|13153.8|13158.6|13157.4|13134.3|13132.8|4824
1726239600000|2024-09-13 15:00:00|13154.8|13153.9|13139.8|13138.9|13155|13154.1|13136.2|13135.3|2594
1726243200000|2024-09-13 16:00:00|13140.1|13138.6|13131.6|13130.7|13140.3|13138.8|13124|13122.5|2268
1726246800000|2024-09-13 17:00:00|13131.5|13130.6|13126.1|13124.6|13135.2|13133.7|13124.8|13123.3|1562
1726250400000|2024-09-13 18:00:00|13126|13124.5|13121.1|13119.6|13129|13127.5|13119.1|13117.6|1678
1726254000000|2024-09-13 19:00:00|13120.6|13119.1|13124.8|13123.9|13127.3|13125.8|13118.7|13117.2|2009
1726257600000|2024-09-13 20:00:00|13125.1|13123.6|13130.3|13118.4|13130.7|13126.7|13123.6|13117.1|4044
1726430400000|2024-09-15 20:00:00|13134.2|13117.4|13136|13114.1|13136.2|13118.7|13130.7|13112.5|37
1726434000000|2024-09-15 21:00:00|13139.8|13118.3|13128.1|13118.3|13139.8|13123.3|13123.7|13114.5|291
1726437600000|2024-09-15 22:00:00|13128.2|13117.7|13134.2|13132.7|13137.2|13134.1|13127.5|13117.7|1102
1726441200000|2024-09-15 23:00:00|13134.1|13132.6|13136|13134.5|13137.7|13136.2|13131.7|13130.2|644
1726444800000|2024-09-16 00:00:00|13136.1|13134.6|13142.1|13140.6|13144.3|13142.8|13136.1|13134.6|838
1726448400000|2024-09-16 01:00:00|13141.5|13140|13141|13139.5|13145.2|13143.7|13139.8|13138.3|1067
1726452000000|2024-09-16 02:00:00|13140.9|13139.4|13145.9|13144.4|13148.5|13147|13139|13137.6|713
1726455600000|2024-09-16 03:00:00|13145.6|13144.7|13160.9|13159.4|13163.9|13162.4|13144|13142.5|1185
1726459200000|2024-09-16 04:00:00|13160.8|13159.3|13154|13152.5|13161.8|13160.3|13153.7|13152.2|698
1726462800000|2024-09-16 05:00:00|13153.9|13152.4|13155.9|13154.4|13158.8|13157.3|13153.5|13152|623
1726466400000|2024-09-16 06:00:00|13156.6|13155.1|13169.7|13168.8|13171.2|13170.3|13155.7|13154.3|1817
1726470000000|2024-09-16 07:00:00|13168.7|13167.8|13171.5|13170.6|13174.7|13173.5|13159.7|13158.3|2132
1726473600000|2024-09-16 08:00:00|13171.4|13170.5|13188.8|13187.9|13193.8|13192.3|13170.2|13169.3|2325
1726477200000|2024-09-16 09:00:00|13188.7|13187.8|13190.6|13189.1|13195.8|13194.3|13183.2|13181.7|2325
1726480800000|2024-09-16 10:00:00|13190.5|13189|13193.8|13192.9|13204.5|13203.3|13190.4|13188.9|1741
1726484400000|2024-09-16 11:00:00|13194.1|13192.6|13200.8|13199.3|13202|13200.5|13192.1|13190.7|1540
1726488000000|2024-09-16 12:00:00|13200.9|13199.4|13198.8|13197.9|13210|13208.5|13188.1|13186.9|3064
1726491600000|2024-09-16 13:00:00|13199.1|13198.2|13205.9|13204.4|13214.8|13213.9|13197.2|13196|3384
1726495200000|2024-09-16 14:00:00|13206|13204.5|13199.9|13198.4|13208.4|13207.3|13196|13194.7|3094
1726498800000|2024-09-16 15:00:00|13200|13198.5|13201.5|13200.6|13209.1|13208.2|13192.1|13190.6|2356
1726502400000|2024-09-16 16:00:00|13201.4|13200.5|13207.9|13206.4|13209.8|13208.3|13195.3|13194.2|1724
1726506000000|2024-09-16 17:00:00|13207.8|13206.3|13207.8|13206.3|13208.9|13207.4|13198.3|13196.8|1660
1726509600000|2024-09-16 18:00:00|13207.9|13206.4|13207.8|13206.3|13211.2|13209.7|13202.4|13200.9|1344
1726513200000|2024-09-16 19:00:00|13207.7|13206.2|13213.5|13212|13214.3|13212.8|13204.2|13202.7|1254
1726516800000|2024-09-16 20:00:00|13213.4|13211.9|13219.7|13212.8|13219.7|13217.6|13212.7|13211.2|1417
1726520400000|2024-09-16 21:00:00|13220|13212.6|13222.9|13211.5|13224.7|13215.1|13217.3|13205.4|437
1726524000000|2024-09-16 22:00:00|13223.2|13211.4|13209.5|13208|13223.6|13212.2|13209.2|13207.7|477
1726527600000|2024-09-16 23:00:00|13210.1|13208.6|13211|13209.5|13211.7|13210.2|13206|13204.5|483
1726531200000|2024-09-17 00:00:00|13210.9|13209.4|13202.8|13201.3|13211.9|13210.4|13200.9|13199.6|897
1726534800000|2024-09-17 01:00:00|13202.7|13201.2|13211.1|13209.6|13211.4|13209.9|13202.1|13200.6|885
1726538400000|2024-09-17 02:00:00|13211.2|13209.7|13206.9|13205.4|13212.4|13210.9|13205.5|13204|765
1726542000000|2024-09-17 03:00:00|13206.8|13205.3|13203.4|13201.9|13209.1|13208|13203.2|13201.7|650
1726545600000|2024-09-17 04:00:00|13203.3|13201.8|13204|13202.5|13204.1|13202.6|13201|13199.5|565
1726549200000|2024-09-17 05:00:00|13204.1|13202.6|13205.9|13204.4|13210.9|13209.4|13201|13199.5|647
1726552800000|2024-09-17 06:00:00|13206|13204.5|13205.7|13204.8|13216.5|13215.6|13204|13203.1|1478
1726556400000|2024-09-17 07:00:00|13205.6|13204.7|13217.7|13216.8|13219.1|13218.2|13198.9|13197.8|2203
1726560000000|2024-09-17 08:00:00|13217.6|13216.7|13228.9|13227.4|13230.6|13229.1|13209.2|13208.3|1946
1726563600000|2024-09-17 09:00:00|13228.8|13227.3|13221.6|13220.7|13230.3|13228.8|13218.5|13217|1792
1726567200000|2024-09-17 10:00:00|13222|13221.1|13212.1|13210.6|13225.3|13224.4|13209.8|13208.9|1470
1726570800000|2024-09-17 11:00:00|13212.3|13210.8|13221.1|13220.2|13225.4|13223.9|13208|13206.5|1471
1726574400000|2024-09-17 12:00:00|13221.2|13220.3|13211.3|13209.8|13225.8|13224.6|13199.8|13198.6|5621
1726578000000|2024-09-17 13:00:00|13211.4|13209.9|13188.8|13187.3|13213.3|13212.3|13184.9|13183.4|4968
1726581600000|2024-09-17 14:00:00|13188.9|13187.4|13187.2|13185.7|13204.5|13203.6|13180.5|13179|4561
1726585200000|2024-09-17 15:00:00|13187.8|13186.3|13164.1|13162.6|13188|13186.9|13158.8|13157.8|2881
1726588800000|2024-09-17 16:00:00|13164|13162.5|13158.9|13157.4|13165.5|13164.2|13153.2|13151.7|2423
1726592400000|2024-09-17 17:00:00|13158.8|13157.3|13158.1|13157.2|13161.4|13159.9|13146.9|13145.4|2470
1726596000000|2024-09-17 18:00:00|13158.2|13157.3|13166.7|13165.2|13167.7|13166.2|13155.8|13154.3|1915
1726599600000|2024-09-17 19:00:00|13166.8|13165.3|13163.3|13161.8|13170|13168.5|13155.5|13154|1665
1726603200000|2024-09-17 20:00:00|13163.4|13161.9|13163.1|13158.1|13166.5|13164.1|13156.7|13155.2|2055
1726606800000|2024-09-17 21:00:00|13165.6|13153.7|13168.9|13157|13172.3|13160.4|13164.8|13152.9|664
1726610400000|2024-09-17 22:00:00|13170.7|13158.8|13162.6|13161.1|13171.4|13161.6|13158.1|13154.5|507
1726614000000|2024-09-17 23:00:00|13162.7|13161.2|13167.9|13166.4|13168.9|13167.4|13162.4|13160.9|337
1726617600000|2024-09-18 00:00:00|13168.4|13166.9|13169.6|13168.1|13172.2|13170.7|13164.6|13163.1|1208
1726621200000|2024-09-18 01:00:00|13169.7|13168.2|13168.4|13166.9|13173.3|13171.8|13165.6|13164.1|1352
1726624800000|2024-09-18 02:00:00|13168.5|13167|13166.5|13165|13169.7|13168.2|13162.4|13160.9|791
1726628400000|2024-09-18 03:00:00|13166.6|13165.1|13165.6|13164.1|13168|13166.5|13163.6|13162.1|666
1726632000000|2024-09-18 04:00:00|13165.8|13164.3|13159.8|13158.3|13166|13164.6|13158.7|13157.4|695
1726635600000|2024-09-18 05:00:00|13159.7|13158.2|13160.9|13156.5|13161.7|13160.2|13157.2|13155.7|947
1726639200000|2024-09-18 06:00:00|13161.7|13155.8|13183.8|13182.3|13184.2|13182.7|13161|13155.8|2466
1726642800000|2024-09-18 07:00:00|13183.9|13182.4|13198.7|13197.8|13200.5|13199|13182|13180.8|2458
1726646400000|2024-09-18 08:00:00|13198.8|13197.9|13206.5|13205|13212.5|13211.6|13195.9|13194.4|2194
1726650000000|2024-09-18 09:00:00|13206.6|13205.1|13225.7|13224.8|13227.4|13226.3|13205.5|13204|2053
1726653600000|2024-09-18 10:00:00|13226.1|13225.2|13212.1|13211.2|13228.1|13226.6|13211.8|13210.3|1802
1726657200000|2024-09-18 11:00:00|13211.9|13211|13211.3|13209.8|13216|13214.6|13209.3|13208.4|1554
1726660800000|2024-09-18 12:00:00|13211|13210.1|13218.7|13217.8|13218.9|13218|13206.3|13204.8|1864
1726664400000|2024-09-18 13:00:00|13218.8|13217.9|13237.6|13236.1|13254.7|13253.4|13218.8|13217.9|3678
1726668000000|2024-09-18 14:00:00|13237.7|13236.2|13212.3|13210.8|13242.5|13241|13206.5|13205.6|3645
1726671600000|2024-09-18 15:00:00|13211.4|13210.5|13198.8|13197.3|13217.9|13216.8|13195.6|13194.5|2879
1726675200000|2024-09-18 16:00:00|13198.6|13197.1|13211.3|13209.8|13211.3|13209.8|13197.5|13196.6|1991
1726678800000|2024-09-18 17:00:00|13211|13209.5|13218.4|13207.4|13218.4|13213.6|13199.5|13198|3096
1726682400000|2024-09-18 18:00:00|13218|13207|13248.3|13246.8|13298.6|13297.1|13213.3|13202.3|19219
1726686000000|2024-09-18 19:00:00|13248.2|13246.7|13188.5|13187|13248.6|13247.1|13176.2|13174.7|14355
1726689600000|2024-09-18 20:00:00|13188.7|13187.2|13215.6|13210.4|13216|13212|13186.6|13185.1|8941
1726693200000|2024-09-18 21:00:00|13212.2|13200.3|13215|13203.1|13219.5|13207.6|13204|13192.1|497
1726696800000|2024-09-18 22:00:00|13214.6|13202.7|13216.9|13215.4|13219.4|13217.6|13205.8|13201.1|1321
1726700400000|2024-09-18 23:00:00|13217|13215.5|13203.5|13202.6|13217.3|13215.8|13196.8|13195.6|1275
1726704000000|2024-09-19 00:00:00|13203.7|13202.8|13171.9|13170.4|13209|13207.9|13169.2|13167.7|3429
1726707600000|2024-09-19 01:00:00|13172|13170.5|13172.9|13171.4|13176.5|13175|13154.4|13152.9|2811
1726711200000|2024-09-19 02:00:00|13173|13171.5|13193.5|13192|13197.4|13195.9|13173|13171.5|2615
1726714800000|2024-09-19 03:00:00|13193.3|13191.8|13211.7|13210.2|13214.5|13213|13189.7|13188.2|1895
1726718400000|2024-09-19 04:00:00|13211.8|13210.3|13209.8|13208.3|13212.1|13210.6|13201.7|13200.2|1116
1726722000000|2024-09-19 05:00:00|13209.9|13208.4|13225.4|13223.9|13225.6|13224.1|13209.4|13207.9|1811
1726725600000|2024-09-19 06:00:00|13225.6|13224.1|13256.6|13255.1|13256.7|13255.2|13224.3|13222.8|3646
1726729200000|2024-09-19 07:00:00|13257.1|13255.6|13247.9|13246.4|13259.1|13258.2|13241.4|13239.9|4401
1726732800000|2024-09-19 08:00:00|13247.4|13246.5|13264.1|13262.6|13265.8|13264.3|13245.6|13244.7|3202
1726736400000|2024-09-19 09:00:00|13264.2|13262.7|13283.9|13282.4|13288.2|13287.3|13264.2|13262.7|3483
1726740000000|2024-09-19 10:00:00|13284.1|13282.6|13271.2|13260.2|13285.4|13283.9|13261.1|13259.6|2655
1726743600000|2024-09-19 11:00:00|13270.2|13259.2|13286|13284.5|13315.2|13313.7|13270.2|13259.2|5391
1726747200000|2024-09-19 12:00:00|13286.1|13284.6|13240.9|13239.4|13291.6|13290.1|13240.8|13239.4|5951
1726750800000|2024-09-19 13:00:00|13240.1|13238.6|13234.8|13231.5|13262.5|13261|13220.6|13219.1|5798
1726754400000|2024-09-19 14:00:00|13234.7|13231.6|13250.5|13249|13253.9|13253|13223.3|13221.8|5990
1726758000000|2024-09-19 15:00:00|13250.6|13249.1|13279.6|13278.7|13280.1|13278.7|13246.9|13245.4|3669
1726761600000|2024-09-19 16:00:00|13279.7|13278.8|13281.8|13280.9|13289.8|13288.9|13278.1|13276.6|2602
1726765200000|2024-09-19 17:00:00|13281.7|13280.8|13285.4|13283.9|13287.1|13285.7|13277.1|13275.6|1999
1726768800000|2024-09-19 18:00:00|13285.9|13284.4|13282.9|13282|13290.2|13288.7|13280.8|13279.3|2069
1726772400000|2024-09-19 19:00:00|13282.8|13281.9|13282.9|13281.4|13284|13283|13274.5|13273|2662
1726776000000|2024-09-19 20:00:00|13282.8|13281.3|13286.9|13281.1|13287.5|13285.6|13279.6|13278.1|1704
1726779600000|2024-09-19 21:00:00|13285.1|13273.2|13287.9|13280|13292|13282.7|13281.1|13269.2|297
1726783200000|2024-09-19 22:00:00|13287.7|13279.9|13280.1|13278.6|13288.3|13281.9|13279|13277.5|460
1726786800000|2024-09-19 23:00:00|13280.2|13278.7|13282|13280.5|13282.3|13280.8|13277.2|13275.7|564
1726790400000|2024-09-20 00:00:00|13281.9|13280.4|13278.5|13277|13283.6|13282.1|13272.7|13271.2|1577
1726794000000|2024-09-20 01:00:00|13278.7|13277.2|13281.8|13280.3|13284.5|13283|13275.4|13273.9|1531
1726797600000|2024-09-20 02:00:00|13281.7|13280.2|13287.7|13286.2|13288.4|13286.9|13279.7|13278.3|1519
1726801200000|2024-09-20 03:00:00|13287.8|13286.3|13294.8|13293.3|13302.5|13301|13287.7|13286.2|1505
1726804800000|2024-09-20 04:00:00|13294.9|13293.4|13293.5|13292|13299|13297.5|13292|13290.5|948
1726808400000|2024-09-20 05:00:00|13293.6|13292.1|13296.1|13292.3|13297.9|13296.4|13287.8|13286.3|1199
1726812000000|2024-09-20 06:00:00|13296.7|13291.6|13326.2|13325.3|13331.8|13330.3|13296.7|13291.6|3805
1726815600000|2024-09-20 07:00:00|13326.3|13325.4|13312.8|13311.9|13341.2|13339.7|13309.2|13307.7|4400
1726819200000|2024-09-20 08:00:00|13312.7|13311.8|13301.5|13300|13317.6|13316.1|13290.8|13289.3|3346
1726822800000|2024-09-20 09:00:00|13301.6|13300.1|13294.3|13293.4|13306.8|13305.3|13286.4|13284.9|2181
1726826400000|2024-09-20 10:00:00|13294.8|13293.9|13285|13283.5|13297.7|13296.2|13282.4|13280.9|1745
1726830000000|2024-09-20 11:00:00|13285.4|13283.9|13300.2|13299.3|13300.9|13299.7|13281.8|13280.3|2143
1726833600000|2024-09-20 12:00:00|13300.3|13299.4|13321.4|13319.9|13323.8|13322.7|13300.3|13299.4|2771
1726837200000|2024-09-20 13:00:00|13321.5|13320|13283.6|13282.1|13323.9|13323|13281.6|13280.7|4489
1726840800000|2024-09-20 14:00:00|13283.3|13282.4|13281.2|13280.3|13295.2|13293.7|13273.5|13272.5|4805
1726844400000|2024-09-20 15:00:00|13281.3|13280.4|13305.1|13303.6|13307.5|13306|13268.6|13267.7|6075
1726848000000|2024-09-20 16:00:00|13305.4|13303.9|13327.1|13325.6|13332.3|13330.8|13303.4|13301.9|4110
1726851600000|2024-09-20 17:00:00|13327|13325.5|13313.3|13312.4|13328.3|13326.8|13310.4|13308.9|2652
1726855200000|2024-09-20 18:00:00|13313.4|13312.5|13318.9|13317.4|13320.9|13319.4|13307.5|13306|3089
1726858800000|2024-09-20 19:00:00|13319|13317.5|13316.9|13315.4|13320.1|13318.6|13313.8|13312.3|2248
1726862400000|2024-09-20 20:00:00|13317.1|13315.6|13328.9|13317|13330.4|13322.1|13314.2|13309.8|5862
1727035200000|2024-09-22 20:00:00|13328.5|13307.5|13325|13313.1|13337.1|13316.1|13325|13304.2|90
1727038800000|2024-09-22 21:00:00|13327|13315.1|13324.1|13312.2|13330.2|13318.3|13321.3|13309.4|988
1727042400000|2024-09-22 22:00:00|13324.2|13312.3|13319.6|13317.2|13328|13322|13317.7|13310.6|930
1727046000000|2024-09-22 23:00:00|13319.7|13317.4|13313|13311.5|13320.5|13319|13313|13311.5|530
1727049600000|2024-09-23 00:00:00|13312.9|13311.4|13311.7|13310.2|13315.5|13314|13309.5|13308|1448
1727053200000|2024-09-23 01:00:00|13311.6|13310.1|13312.9|13311.4|13317.9|13316.4|13309.1|13307.6|1505
1727056800000|2024-09-23 02:00:00|13312.8|13311.3|13313.7|13312.8|13314.9|13313.6|13308.9|13307.4|909
1727060400000|2024-09-23 03:00:00|13313.6|13312.7|13310.2|13308.7|13320.7|13319.2|13309.8|13308.3|660
1727064000000|2024-09-23 04:00:00|13310.1|13308.6|13317.1|13315.6|13319.2|13317.7|13307.7|13306.2|686
1727067600000|2024-09-23 05:00:00|13317|13315.5|13318|13316.5|13320.6|13319.1|13314.8|13313.3|715
1727071200000|2024-09-23 06:00:00|13318.9|13317.4|13307.7|13306.2|13320.8|13319.8|13306.8|13305.3|1953
1727074800000|2024-09-23 07:00:00|13307.8|13306.3|13263.5|13262|13309.6|13308.1|13261.1|13259.6|5821
1727078400000|2024-09-23 08:00:00|13262.9|13261.4|13272|13271.1|13274.8|13273.9|13249.3|13247.8|4185
1727082000000|2024-09-23 09:00:00|13272.1|13271.2|13287.7|13286.2|13291.6|13290.1|13271.8|13270.9|2236
1727085600000|2024-09-23 10:00:00|13287.5|13286.6|13300.5|13299.6|13306.3|13305.4|13286.9|13285.7|2155
1727089200000|2024-09-23 11:00:00|13300.6|13299.7|13313.3|13311.8|13319.4|13318.3|13300.2|13299.3|2325
1727092800000|2024-09-23 12:00:00|13313.4|13311.9|13327.9|13327|13330.2|13328.7|13300.3|13298.9|3254
1727096400000|2024-09-23 13:00:00|13328.2|13327.3|13335.4|13334.5|13338.4|13335.4|13313.5|13312|4759
1727100000000|2024-09-23 14:00:00|13335.3|13334.4|13351.6|13350.1|13356.5|13355.6|13327.9|13326.4|5434
1727103600000|2024-09-23 15:00:00|13351.5|13350|13351.3|13350.4|13360.2|13358.7|13340.1|13338.9|3392
1727107200000|2024-09-23 16:00:00|13351.4|13350.5|13343.8|13342.9|13351.4|13350.5|13338.4|13337|3431
1727110800000|2024-09-23 17:00:00|13343.9|13343|13347.1|13346.2|13354.8|13353.6|13337.8|13336.9|2053
1727114400000|2024-09-23 18:00:00|13346.9|13346|13347.5|13346.6|13353|13351.9|13343.9|13343|1969
1727118000000|2024-09-23 19:00:00|13347.6|13346.7|13347.9|13347|13349.1|13347.9|13343.6|13342.2|1867
1727121600000|2024-09-23 20:00:00|13348.2|13347.3|13350|13345|13352.4|13349|13343.2|13341.4|1909
1727125200000|2024-09-23 21:00:00|13352.3|13340.4|13354|13343.9|13356|13344.1|13346.5|13334.6|666
1727128800000|2024-09-23 22:00:00|13353.5|13344|13347.3|13345.8|13353.5|13348.7|13346.1|13343.4|379
1727132400000|2024-09-23 23:00:00|13348|13346.5|13349.2|13348.3|13350.1|13348.9|13344|13342.5|307
1727136000000|2024-09-24 00:00:00|13349.6|13348.7|13345.2|13343.7|13355.2|13353.7|13343.4|13341.9|1730
1727139600000|2024-09-24 01:00:00|13345.3|13343.8|13349.2|13348.3|13358|13356.5|13344.2|13343.3|2096
1727143200000|2024-09-24 02:00:00|13349.3|13347.7|13347.1|13345.6|13349.3|13347.9|13340.7|13339.8|1088
1727146800000|2024-09-24 03:00:00|13347.3|13345.8|13354|13352.5|13356|13355.1|13347.2|13345.7|1185
1727150400000|2024-09-24 04:00:00|13353.9|13352.4|13358.8|13357.3|13359|13357.5|13348.5|13347.6|1176
1727154000000|2024-09-24 05:00:00|13359.2|13357.7|13354.5|13353.6|13366.7|13365.8|13353.7|13352.8|2182
1727157600000|2024-09-24 06:00:00|13354.3|13353.4|13351.9|13351|13366.5|13365.2|13332.4|13331.5|3770
1727161200000|2024-09-24 07:00:00|13351.8|13350.9|13349.9|13349|13360.7|13359.8|13342.7|13341.8|3297
1727164800000|2024-09-24 08:00:00|13349.8|13348.9|13377.9|13376.4|13381.7|13380.8|13349.8|13348.7|3038
1727168400000|2024-09-24 09:00:00|13377.6|13376.7|13377|13376.1|13383.9|13382.4|13370.8|13369.5|2144
1727172000000|2024-09-24 10:00:00|13377.1|13376.2|13367.8|13366.9|13382|13380.5|13367.3|13366.1|2186
1727175600000|2024-09-24 11:00:00|13367.7|13366.8|13370.6|13369.7|13371.5|13370.6|13359.3|13358.4|2016
1727179200000|2024-09-24 12:00:00|13370.7|13369.8|13387.3|13386.4|13390.4|13389.5|13370.7|13369.8|2998
1727182800000|2024-09-24 13:00:00|13387.8|13386.3|13382.9|13378|13394.8|13393.6|13373.2|13372.3|3704
1727186400000|2024-09-24 14:00:00|13381.5|13377.7|13389.8|13388.9|13399.4|13398.5|13380|13377.5|5711
1727190000000|2024-09-24 15:00:00|13390|13389.1|13375.7|13374.8|13395.3|13394.4|13368.2|13367.3|3682
1727193600000|2024-09-24 16:00:00|13375.8|13374.9|13390.9|13390|13397.3|13396.4|13375.8|13374.9|2366
1727197200000|2024-09-24 17:00:00|13391|13390.1|13397|13396.1|13399.1|13398.1|13388.3|13387.4|2076
1727200800000|2024-09-24 18:00:00|13397.1|13396.2|13401|13400.1|13401.2|13400.3|13394.1|13392.6|1638
1727204400000|2024-09-24 19:00:00|13401.1|13400.2|13415.2|13414.3|13415.6|13414.7|13398.9|13398|1852
1727208000000|2024-09-24 20:00:00|13415.3|13414.4|13416.4|13409.7|13417.3|13415.1|13411.5|13409.6|1808
1727211600000|2024-09-24 21:00:00|13418.2|13408|13414.8|13409|13418.8|13409.3|13414.7|13406.5|226
1727215200000|2024-09-24 22:00:00|13414.7|13408.9|13422.5|13421|13422.8|13421.3|13412.1|13408.7|588
1727218800000|2024-09-24 23:00:00|13422.6|13421.1|13427.7|13426.2|13428.6|13427.1|13418.5|13417|592
1727222400000|2024-09-25 00:00:00|13428|13426.5|13424|13423.1|13430.5|13429|13418.1|13417.2|1755
1727226000000|2024-09-25 01:00:00|13424.3|13423.4|13415|13414.1|13425.3|13424.4|13411.5|13410|2229
1727229600000|2024-09-25 02:00:00|13414.4|13413.5|13418.5|13417.6|13422.4|13421.5|13413.6|13412.1|1307
1727233200000|2024-09-25 03:00:00|13418.6|13417.7|13423.4|13422.5|13425.2|13424.3|13414.8|13413.3|1001
1727236800000|2024-09-25 04:00:00|13423.5|13422.6|13418.1|13417.2|13424.2|13423.3|13414.5|13413|870
1727240400000|2024-09-25 05:00:00|13417.9|13417|13409.9|13409|13419.1|13418.2|13407.2|13406.3|1078
1727244000000|2024-09-25 06:00:00|13410|13409.1|13398.9|13398|13414.2|13413.3|13392.9|13391.4|2565
1727247600000|2024-09-25 07:00:00|13399|13398.1|13390|13388.5|13406.9|13406|13383.5|13382.3|3642
1727251200000|2024-09-25 08:00:00|13389.9|13388.4|13379.8|13378.9|13394.2|13393.3|13376.1|13375.2|3152
1727254800000|2024-09-25 09:00:00|13379.7|13378.8|13372.2|13371.3|13383.3|13382.4|13370.1|13369.2|2566
1727258400000|2024-09-25 10:00:00|13372|13371.1|13368.9|13367.4|13378.1|13376.6|13364.5|13363.4|2287
1727262000000|2024-09-25 11:00:00|13368.8|13367.3|13376.2|13375.3|13376.5|13375.6|13366.6|13365.7|2610
1727265600000|2024-09-25 12:00:00|13376.3|13375.4|13396|13395.1|13397|13395.5|13376.1|13375.2|3822
1727269200000|2024-09-25 13:00:00|13396.1|13395.2|13397.8|13396.3|13413.4|13411.9|13395.4|13394|4849
1727272800000|2024-09-25 14:00:00|13397.7|13396.2|13374.4|13373.5|13403|13401.5|13366.4|13365.5|5377
1727276400000|2024-09-25 15:00:00|13374.9|13374|13338.7|13337.2|13378.7|13377.8|13335.2|13334.3|5137
1727280000000|2024-09-25 16:00:00|13338.6|13337.1|13333.2|13332.3|13342.6|13341.1|13328.2|13327.3|3258
1727283600000|2024-09-25 17:00:00|13333.1|13332.2|13330.8|13329.9|13333.2|13332.3|13315.3|13314.2|3328
1727287200000|2024-09-25 18:00:00|13330.9|13330|13321.1|13320.2|13333.4|13331.9|13320|13319.1|2954
1727290800000|2024-09-25 19:00:00|13321|13320.1|13316.3|13315.4|13324.3|13323|13313.5|13312.2|2858
1727294400000|2024-09-25 20:00:00|13316.4|13315.5|13327|13320.3|13327|13320.9|13313.4|13311.9|2110
1727298000000|2024-09-25 21:00:00|13327.9|13316|13326.6|13318|13335.4|13323.5|13324.3|13312.7|371
1727301600000|2024-09-25 22:00:00|13326.8|13318.2|13321|13320.1|13328.3|13322.3|13321|13315.9|765
1727305200000|2024-09-25 23:00:00|13321.3|13319.8|13314.6|13313.1|13322.9|13321.8|13314.1|13312.6|621
1727308800000|2024-09-26 00:00:00|13314.5|13313|13328.6|13327.1|13329.4|13327.9|13313.3|13311.8|1396
1727312400000|2024-09-26 01:00:00|13328.9|13327.4|13334.7|13333.2|13337.9|13336.4|13321.8|13320.3|1521
1727316000000|2024-09-26 02:00:00|13334.4|13333.5|13336.6|13335.1|13337.5|13336|13328.4|13326.9|1061
1727319600000|2024-09-26 03:00:00|13336.5|13335|13339.4|13338.5|13341.4|13339.9|13335.7|13334.7|1111
1727323200000|2024-09-26 04:00:00|13339.3|13338.4|13340.1|13339.2|13343.3|13342.4|13335.2|13333.8|715
1727326800000|2024-09-26 05:00:00|13339.8|13338.9|13348.4|13347.5|13350.1|13348.8|13338.2|13337|1404
1727330400000|2024-09-26 06:00:00|13348.3|13347.4|13346.7|13345.8|13349.9|13349|13343.3|13342.4|1842
1727334000000|2024-09-26 07:00:00|13346.8|13345.9|13344.6|13343.7|13358.5|13357.6|13341.9|13341|3370
1727337600000|2024-09-26 08:00:00|13344.2|13343.3|13351.6|13350.7|13356.7|13355.2|13335.3|13333.8|3373
1727341200000|2024-09-26 09:00:00|13351.8|13350.9|13357.6|13356.7|13367.9|13366.4|13349.9|13348.4|2181
1727344800000|2024-09-26 10:00:00|13357.5|13356.6|13379.7|13378.8|13380.5|13379.2|13351.1|13350|2742
1727348400000|2024-09-26 11:00:00|13379.8|13378.9|13374.7|13373.8|13390|13388.6|13372.2|13370.7|2418
1727352000000|2024-09-26 12:00:00|13374.9|13374|13372.8|13371.9|13383.7|13382.8|13353.6|13352.5|6015
1727355600000|2024-09-26 13:00:00|13372.9|13372|13367.3|13365.2|13377.4|13375.9|13351.7|13350.4|7199
1727359200000|2024-09-26 14:00:00|13367|13365.5|13395.5|13394|13400.5|13399.6|13351.7|13350.7|7793
1727362800000|2024-09-26 15:00:00|13395.6|13394.1|13428.8|13427.9|13434.8|13433.9|13392.1|13390.6|4771
1727366400000|2024-09-26 16:00:00|13428.4|13427.5|13410.5|13409|13428.7|13427.5|13405.9|13404.4|4163
1727370000000|2024-09-26 17:00:00|13410.4|13408.9|13419.1|13417.6|13422|13420.5|13409.4|13407.9|3280
1727373600000|2024-09-26 18:00:00|13419.2|13417.7|13420|13419.1|13425.6|13424.2|13410.8|13409.3|2402
1727377200000|2024-09-26 19:00:00|13420.1|13419.2|13415.3|13414.4|13426|13425.1|13411.9|13410.4|1869
1727380800000|2024-09-26 20:00:00|13415.6|13414.7|13417.6|13412.9|13417.9|13414.8|13411.4|13409.9|3064
1727384400000|2024-09-26 21:00:00|13422.1|13410.2|13417.1|13409.4|13424|13412.1|13406.5|13394.6|516
1727388000000|2024-09-26 22:00:00|13416.7|13408.1|13413.2|13411.7|13418.3|13413.4|13412.9|13407.6|446
1727391600000|2024-09-26 23:00:00|13413.3|13411.8|13411.6|13410.1|13413.4|13411.9|13407.1|13405.8|465
1727395200000|2024-09-27 00:00:00|13411.5|13410|13399|13398.1|13411.5|13410.4|13398.1|13396.9|1543
1727398800000|2024-09-27 01:00:00|13398.9|13398|13390.3|13388.8|13402|13401.1|13386.8|13385.7|2012
1727402400000|2024-09-27 02:00:00|13390.1|13388.6|13394|13392.5|13395.4|13394.1|13385.4|13384.2|1454
1727406000000|2024-09-27 03:00:00|13394.1|13392.6|13393.9|13392.4|13399|13397.5|13392.8|13391.3|941
1727409600000|2024-09-27 04:00:00|13394|13392.5|13386.1|13384.6|13394.3|13392.8|13381.1|13379.6|1043
1727413200000|2024-09-27 05:00:00|13386.2|13384.7|13383.5|13382|13390.1|13388.6|13376|13374.5|2201
1727416800000|2024-09-27 06:00:00|13383.2|13382.3|13390.2|13388.7|13397.5|13396|13379.2|13377.7|5045
1727420400000|2024-09-27 07:00:00|13389.9|13388.4|13368.1|13366.6|13390.6|13389.7|13361.4|13359.9|5082
1727424000000|2024-09-27 08:00:00|13368|13366.5|13374.5|13373.6|13377.2|13376.3|13360.5|13359.3|2945
1727427600000|2024-09-27 09:00:00|13374.6|13373.7|13384|13382.5|13386.6|13385.7|13371.1|13370.2|2075
1727431200000|2024-09-27 10:00:00|13383.7|13382.8|13388.8|13387.9|13398.5|13397.1|13379.4|13378.5|2328
1727434800000|2024-09-27 11:00:00|13388.7|13387.8|13388.9|13387.4|13396.3|13395.4|13387|13386.1|2222
1727438400000|2024-09-27 12:00:00|13388.6|13387.7|13425|13424.1|13427.2|13425.9|13380.7|13377.4|5198
1727442000000|2024-09-27 13:00:00|13424.7|13423.8|13410.1|13399.4|13428|13427.1|13398.5|13397.6|5334
1727445600000|2024-09-27 14:00:00|13409.6|13398.6|13408.4|13407.5|13423.4|13421.9|13396.9|13396|5717
1727449200000|2024-09-27 15:00:00|13408.2|13407.3|13394.2|13393.3|13409.5|13408.6|13391.4|13389.9|4188
1727452800000|2024-09-27 16:00:00|13394.7|13393.8|13383.8|13382.9|13396.6|13395.7|13380.5|13379.3|3611
1727456400000|2024-09-27 17:00:00|13383.9|13383|13382.2|13381.3|13389.2|13388|13376.6|13375.1|2730
1727460000000|2024-09-27 18:00:00|13382.1|13381.2|13386.8|13385.9|13386.9|13385.9|13373.2|13372.3|2373
1727463600000|2024-09-27 19:00:00|13386.9|13386|13376.9|13376|13386.9|13386|13376|13374.6|2379
1727467200000|2024-09-27 20:00:00|13376.8|13375.9|13376.6|13369|13377.8|13376.3|13371.4|13367.1|3901
1727640000000|2024-09-29 20:00:00|13390.7|13369.7|13385.2|13363.3|13390.7|13369.7|13379.1|13361.9|69
1727643600000|2024-09-29 21:00:00|13382.7|13365.8|13379.5|13368.5|13384.2|13372.3|13378.4|13365.8|317
1727647200000|2024-09-29 22:00:00|13379.3|13368.3|13381.3|13379.8|13384.6|13382.9|13376.3|13367.9|1009
1727650800000|2024-09-29 23:00:00|13381.5|13380|13383.1|13382.2|13384.8|13383.3|13379.9|13378.6|690
1727654400000|2024-09-30 00:00:00|13384.1|13383.2|13383.5|13382|13385.2|13384.1|13380.3|13378.8|1431
1727658000000|2024-09-30 01:00:00|13383.6|13382.1|13381.6|13380.7|13390.4|13388.9|13377.1|13376.2|2097
1727661600000|2024-09-30 02:00:00|13381.3|13380.4|13381.2|13380.3|13382.5|13381.6|13374.5|13373|1597
1727665200000|2024-09-30 03:00:00|13381.3|13380.4|13384.7|13383.8|13384.7|13383.8|13378.5|13377.6|1105
1727668800000|2024-09-30 04:00:00|13384.9|13384|13388.8|13387.9|13389.7|13388.7|13384.9|13384|736
1727672400000|2024-09-30 05:00:00|13389|13388.1|13391.9|13388.7|13397.2|13396.2|13388.4|13387.5|1705
1727676000000|2024-09-30 06:00:00|13391.5|13387.9|13385.4|13383.9|13393.1|13392.1|13380.1|13378.8|2374
1727679600000|2024-09-30 07:00:00|13385.1|13383.6|13399.2|13398.3|13399.7|13398.8|13374.9|13373.9|3057
1727683200000|2024-09-30 08:00:00|13400|13399.1|13418.9|13417.4|13423.8|13422.6|13392.1|13390.6|3553
1727686800000|2024-09-30 09:00:00|13418.4|13416.9|13395|13393.5|13418.6|13417.1|13394.5|13393.2|2721
1727690400000|2024-09-30 10:00:00|13394.9|13393.4|13407.2|13406.3|13407.5|13406.5|13386.3|13385.1|2010
1727694000000|2024-09-30 11:00:00|13407.4|13406.5|13403.2|13401.7|13418.1|13416.6|13400.6|13399.7|1846
1727697600000|2024-09-30 12:00:00|13402.9|13402|13387.2|13385.7|13406.5|13405.4|13382|13381.1|2690
1727701200000|2024-09-30 13:00:00|13387.1|13385.6|13384.8|13383.9|13397.4|13395.9|13377.4|13376.1|4821
1727704800000|2024-09-30 14:00:00|13384.1|13383.2|13413.2|13412.3|13416.4|13415.5|13360.6|13359.7|6441
1727708400000|2024-09-30 15:00:00|13413.3|13412.4|13397.9|13397|13417.8|13416.5|13387.6|13386.7|4915
1727712000000|2024-09-30 16:00:00|13398.1|13397.2|13402.3|13401.4|13408.3|13407.4|13391|13390.1|3589
1727715600000|2024-09-30 17:00:00|13402.5|13401.6|13396.6|13395.7|13408.9|13407.4|13396.3|13395.4|2639
1727719200000|2024-09-30 18:00:00|13396.4|13395.5|13375.6|13374.7|13398.5|13397.2|13351|13349.5|7105
1727722800000|2024-09-30 19:00:00|13375.8|13374.9|13371.7|13370.8|13378.2|13376.7|13356.4|13355|3357
1727726400000|2024-09-30 20:00:00|13371.8|13370.9|13377.3|13372.3|13379|13375.1|13367.9|13367|2214
1727730000000|2024-09-30 21:00:00|13377.7|13369.5|13378.3|13366.4|13382.3|13374.1|13376.2|13364.3|530
1727733600000|2024-09-30 22:00:00|13377.9|13366|13381.1|13379.6|13381.3|13379.8|13375.3|13365.7|452
1727737200000|2024-09-30 23:00:00|13381.4|13379.9|13378.2|13376.7|13383.4|13382.1|13374.7|13373.2|569
1727740800000|2024-10-01 00:00:00|13378.3|13376.8|13375.9|13374.4|13379.4|13377.9|13370|13368.5|2468
1727744400000|2024-10-01 01:00:00|13376|13374.5|13389.6|13388.7|13389.9|13389|13373.4|13371.9|1801
1727748000000|2024-10-01 02:00:00|13389.5|13388.6|13380.1|13379.2|13389.9|13388.7|13379.5|13378|1362
1727751600000|2024-10-01 03:00:00|13380.2|13379.3|13371.1|13370.2|13382.2|13380.7|13371.1|13370.2|1426
1727755200000|2024-10-01 04:00:00|13371|13370.1|13381.3|13379.8|13381.7|13380.2|13369|13367.7|1209
1727758800000|2024-10-01 05:00:00|13381.4|13379.9|13374.2|13372.7|13385.9|13384.4|13372.2|13370.7|1496
1727762400000|2024-10-01 06:00:00|13373.8|13372.3|13368.5|13367|13385.3|13384.3|13363.1|13361.6|2636
1727766000000|2024-10-01 07:00:00|13368.6|13367.1|13338.9|13338|13377.8|13376.6|13335|13333.8|5460
1727769600000|2024-10-01 08:00:00|13339.2|13338.3|13332.7|13331.2|13349.7|13348.7|13326.7|13325.8|3891
1727773200000|2024-10-01 09:00:00|13332.8|13331.3|13326|13325.1|13339.4|13338.3|13323|13322|3034
1727776800000|2024-10-01 10:00:00|13326.1|13325.2|13323.9|13323|13327|13326.1|13311.6|13310.7|2722
1727780400000|2024-10-01 11:00:00|13324.4|13323.5|13320.8|13319.9|13332.9|13332|13311.8|13310.9|3267
1727784000000|2024-10-01 12:00:00|13320.7|13319.8|13318.9|13318|13328.9|13328|13317.2|13316.3|3559
1727787600000|2024-10-01 13:00:00|13318.8|13317.9|13311.5|13300.5|13328.1|13327.2|13292.9|13292|7328
1727791200000|2024-10-01 14:00:00|13310.6|13299.6|13289|13288.1|13322.6|13321.7|13286.2|13285.1|10438
1727794800000|2024-10-01 15:00:00|13289.1|13288.2|13279.8|13278.9|13290.8|13289.9|13264.1|13263.2|6193
1727798400000|2024-10-01 16:00:00|13279.6|13278.7|13255.5|13254|13283.2|13282.3|13246.4|13245.2|5056
1727802000000|2024-10-01 17:00:00|13255.6|13254.1|13269.5|13268|13269.6|13268.1|13238|13236.6|6000
1727805600000|2024-10-01 18:00:00|13269.6|13268.1|13284.8|13283.9|13286.8|13285.9|13269.6|13268.1|4271
1727809200000|2024-10-01 19:00:00|13284.9|13284|13281.6|13280.1|13290.6|13289.7|13278.6|13277.1|3424
1727812800000|2024-10-01 20:00:00|13281.9|13280.4|13288|13283.2|13288.9|13285.9|13279.1|13277.8|4427
1727816400000|2024-10-01 21:00:00|13289|13282.3|13290.6|13279.4|13293.4|13284.7|13286.7|13277.6|344
1727820000000|2024-10-01 22:00:00|13290.7|13279.8|13279.5|13278|13291.2|13283|13279.2|13277.7|683
1727823600000|2024-10-01 23:00:00|13279.6|13278.1|13275.1|13273.6|13280.7|13279.2|13273|13271.5|560
1727827200000|2024-10-02 00:00:00|13275.2|13273.7|13277.3|13276.4|13286.2|13285.3|13274.8|13273.6|1382
1727830800000|2024-10-02 01:00:00|13277.6|13276.7|13293.6|13292.1|13296.4|13294.9|13277.6|13276.7|1799
1727834400000|2024-10-02 02:00:00|13293.8|13292.3|13284.7|13283.2|13296.8|13295.3|13281.8|13280.5|1205
1727838000000|2024-10-02 03:00:00|13284.8|13283.3|13286.2|13285.3|13288.3|13287.4|13281.8|13280.7|1361
1727841600000|2024-10-02 04:00:00|13286.3|13285.4|13270|13269.1|13291.6|13290.7|13268.6|13267.1|1248
1727845200000|2024-10-02 05:00:00|13269.8|13268.9|13273.2|13271.7|13275.3|13274.4|13261.3|13259.8|2284
1727848800000|2024-10-02 06:00:00|13273|13271.5|13283.5|13282.6|13287.9|13286.9|13268.5|13267|2698
1727852400000|2024-10-02 07:00:00|13283.9|13283|13288.6|13287.7|13301.2|13300.3|13283.8|13282.9|3555
1727856000000|2024-10-02 08:00:00|13288.5|13287.6|13297.5|13296|13306|13305.1|13284.3|13283.4|2592
1727859600000|2024-10-02 09:00:00|13297.3|13295.8|13293|13291.5|13298.2|13297.3|13283.3|13282.4|2263
1727863200000|2024-10-02 10:00:00|13293.1|13291.6|13278.1|13277.2|13296.5|13295.6|13277.6|13276.7|2857
1727866800000|2024-10-02 11:00:00|13278.4|13277.5|13294.3|13292.8|13295.8|13294.9|13275.9|13274.4|2265
1727870400000|2024-10-02 12:00:00|13294.1|13292.6|13274.6|13273.7|13296.9|13295.8|13273.9|13273|4008
1727874000000|2024-10-02 13:00:00|13274.8|13273.9|13264.6|13263.1|13283.9|13283|13253.6|13252.7|4232
1727877600000|2024-10-02 14:00:00|13264.5|13263|13250.6|13249.7|13275.5|13274.3|13249.1|13248.2|5517
1727881200000|2024-10-02 15:00:00|13251.2|13250.3|13270.7|13269.8|13274.1|13273.2|13246.3|13245.4|3667
1727884800000|2024-10-02 16:00:00|13270.8|13269.9|13271.6|13270.7|13278.9|13278|13267.7|13266.2|2552
1727888400000|2024-10-02 17:00:00|13271.7|13270.8|13271.5|13270|13275.7|13274.8|13264.5|13263.6|2256
1727892000000|2024-10-02 18:00:00|13271.3|13269.8|13261.6|13260.7|13273.2|13272.3|13260.6|13259.7|1862
1727895600000|2024-10-02 19:00:00|13261.5|13260.6|13271.7|13270.8|13274|13273.1|13258.8|13257.9|1997
1727899200000|2024-10-02 20:00:00|13271.5|13270.6|13272|13264.9|13273.6|13272.6|13267.8|13264.2|2025
1727902800000|2024-10-02 21:00:00|13273.7|13261.8|13274.1|13262.2|13284|13272.1|13269.9|13258|751
1727906400000|2024-10-02 22:00:00|13275.6|13263.7|13265.9|13264.4|13278.2|13269|13265.1|13260.4|724
1727910000000|2024-10-02 23:00:00|13266|13264.5|13263.3|13262.4|13268.8|13267.9|13262.6|13261.1|704
1727913600000|2024-10-03 00:00:00|13263|13262.1|13262.1|13261.2|13265.7|13264.6|13254.5|13253|2033
1727917200000|2024-10-03 01:00:00|13262.5|13261.6|13258|13256.5|13263.6|13262.7|13251.4|13250.3|2558
1727920800000|2024-10-03 02:00:00|13258.1|13256.6|13252.6|13251.7|13259.1|13257.6|13250.9|13249.8|1567
1727924400000|2024-10-03 03:00:00|13252.5|13251.6|13251.2|13249.7|13254.8|13253.9|13247|13246.1|1201
1727928000000|2024-10-03 04:00:00|13251.1|13249.6|13244.6|13243.7|13252.9|13251.4|13243.8|13242.5|1022
1727931600000|2024-10-03 05:00:00|13244.7|13243.8|13184.2|13182.7|13246.8|13245.7|13169.5|13168|4556
1727935200000|2024-10-03 06:00:00|13182.7|13181.2|13170.3|13169.4|13194.1|13193.2|13166.4|13165.5|4202
1727938800000|2024-10-03 07:00:00|13169.9|13169|13155.2|13153.7|13177.3|13175.8|13148.9|13148|5118
1727942400000|2024-10-03 08:00:00|13154.9|13154|13116.8|13115.9|13156.3|13155.4|13106.2|13104.7|4814
1727946000000|2024-10-03 09:00:00|13116.6|13115.7|13117|13116.1|13129.5|13128|13111|13109.5|3764
1727949600000|2024-10-03 10:00:00|13116.9|13116|13118.3|13117.4|13121.7|13120.8|13108.2|13107.3|2906
1727953200000|2024-10-03 11:00:00|13118.2|13117.3|13113.8|13112.3|13119|13118.1|13093.6|13092.1|3445
1727956800000|2024-10-03 12:00:00|13113.5|13112|13114.6|13113.1|13126.4|13120.5|13097.1|13095.6|5810
1727960400000|2024-10-03 13:00:00|13114.5|13113|13119.9|13111.3|13127.5|13126.4|13108.1|13107.2|5399
1727964000000|2024-10-03 14:00:00|13120.5|13109.5|13107.9|13106.4|13120.5|13118.8|13093.1|13090|11038
1727967600000|2024-10-03 15:00:00|13108|13106.5|13112.1|13111.2|13122.6|13121.7|13103.7|13102.5|5537
1727971200000|2024-10-03 16:00:00|13112.4|13111.5|13125.8|13124.9|13132.4|13130.9|13111|13110.1|3161
1727974800000|2024-10-03 17:00:00|13126.2|13125.3|13124.3|13123.4|13132.2|13131.3|13122.8|13121.6|2561
1727978400000|2024-10-03 18:00:00|13124.6|13123.7|13114.1|13113.2|13126.4|13124.9|13113.4|13112.5|1993
1727982000000|2024-10-03 19:00:00|13114|13113.1|13121.7|13120.8|13126.3|13124.8|13113|13112.1|2229
1727985600000|2024-10-03 20:00:00|13121.1|13120.2|13127.6|13120.6|13127.6|13125.7|13120.9|13118.2|2463
1727989200000|2024-10-03 21:00:00|13127.8|13115.9|13131.9|13120|13133.7|13121.8|13124.6|13112.7|722
1727992800000|2024-10-03 22:00:00|13131.5|13119.6|13128.3|13126.8|13132.8|13129|13125.1|13116.8|540
1727996400000|2024-10-03 23:00:00|13128.4|13126.9|13129.5|13128|13132.7|13131.2|13126.8|13125.3|476
1728000000000|2024-10-04 00:00:00|13129.4|13127.9|13131.9|13130.4|13134.8|13133.3|13127.8|13126.3|1424
1728003600000|2024-10-04 01:00:00|13132|13130.5|13130.7|13129.2|13133.4|13131.9|13124.1|13122.7|1894
1728007200000|2024-10-04 02:00:00|13131.5|13130|13130.8|13129.3|13136.5|13135|13129.2|13127.7|1814
1728010800000|2024-10-04 03:00:00|13130.9|13130|13129.2|13127.7|13131.5|13130.6|13124.5|13123|1386
1728014400000|2024-10-04 04:00:00|13129.1|13127.6|13128.4|13126.9|13133.5|13132|13124.5|13123|951
1728018000000|2024-10-04 05:00:00|13128.5|13127|13138.6|13137.1|13142.1|13140.6|13127.7|13126.2|1432
1728021600000|2024-10-04 06:00:00|13137.9|13136.4|13149.4|13148.5|13156.9|13155.4|13130.8|13129.9|2296
1728025200000|2024-10-04 07:00:00|13149.1|13148.2|13159.2|13158.3|13168|13167.1|13141.1|13139.6|3803
1728028800000|2024-10-04 08:00:00|13159.5|13158.6|13157|13156.1|13166.6|13165.5|13146.1|13145.2|3221
1728032400000|2024-10-04 09:00:00|13157.1|13156.2|13167.5|13166|13171.1|13169.9|13145.7|13144.2|2559
1728036000000|2024-10-04 10:00:00|13167.2|13166.3|13165.6|13164.7|13175.3|13173.8|13164.8|13163.9|1922
1728039600000|2024-10-04 11:00:00|13165.5|13164.6|13170.5|13169|13173.7|13172.8|13164.8|13163.9|1843
1728043200000|2024-10-04 12:00:00|13170.4|13168.9|13079.7|13078.2|13175.3|13174.4|13076.3|13074.8|10117
1728046800000|2024-10-04 13:00:00|13079.6|13078.1|13100.3|13098.8|13103.6|13102.1|13070.2|13069.3|8404
1728050400000|2024-10-04 14:00:00|13100.4|13098.9|13113.3|13112.4|13119.9|13119|13100.4|13098.9|6167
1728054000000|2024-10-04 15:00:00|13113.1|13112.2|13106.4|13105.5|13116|13115.1|13094.1|13093.1|4916
1728057600000|2024-10-04 16:00:00|13106.6|13105.7|13116|13114.5|13118|13116.5|13096.4|13095.5|3072
1728061200000|2024-10-04 17:00:00|13115.9|13114.4|13122.3|13120.8|13129|13128.1|13115.3|13114.1|2564
1728064800000|2024-10-04 18:00:00|13122.5|13121|13123.4|13121.9|13125.5|13124|13115.3|13113.8|1922
1728068400000|2024-10-04 19:00:00|13123.3|13121.8|13127.5|13126|13129.3|13127.8|13120.1|13118.6|3216
1728072000000|2024-10-04 20:00:00|13127.4|13125.9|13131.8|13119.9|13133.1|13129|13118.4|13112.9|5969
1728244800000|2024-10-06 20:00:00|13125.1|13113.2|13125.1|13113.2|13125.1|13113.2|13125.1|13113.2|1
1728248400000|2024-10-06 21:00:00|13126.6|13114.7|13119.3|13107.4|13130.6|13118.7|13108.8|13096.9|965
1728252000000|2024-10-06 22:00:00|13111.3|13099.4|13118.3|13116.8|13126.8|13119.7|13111.3|13099.4|1598
1728255600000|2024-10-06 23:00:00|13118.4|13116.9|13124|13122.5|13125.7|13124.2|13117.1|13115.6|886
1728259200000|2024-10-07 00:00:00|13123.7|13122.2|13123.3|13121.8|13129|13127.5|13119.8|13118.3|1961
1728262800000|2024-10-07 01:00:00|13123.2|13121.7|13126.9|13125.4|13135.3|13133.8|13123.2|13121.7|2474
1728266400000|2024-10-07 02:00:00|13126.8|13125.3|13127.4|13125.9|13132.3|13131|13125.9|13124.4|1934
1728270000000|2024-10-07 03:00:00|13127.3|13125.8|13129.7|13128.8|13131|13129.5|13125.1|13123.6|1168
1728273600000|2024-10-07 04:00:00|13129.9|13129|13117.3|13116.4|13131.3|13130.4|13117.3|13116.4|688
1728277200000|2024-10-07 05:00:00|13117.2|13116.3|13108.8|13107.3|13119.1|13117.8|13105|13104.1|967
1728280800000|2024-10-07 06:00:00|13107.9|13106.4|13115.4|13113.9|13123.6|13122.3|13105.5|13104|2975
1728284400000|2024-10-07 07:00:00|13115.5|13114|13112.8|13111.9|13120.6|13119.7|13100.5|13099|4389
1728288000000|2024-10-07 08:00:00|13112.7|13111.8|13089.4|13087.9|13117.1|13116.2|13086.8|13085.7|3338
1728291600000|2024-10-07 09:00:00|13089.2|13087.7|13071.9|13071|13089.2|13087.7|13066.9|13065.4|2905
1728295200000|2024-10-07 10:00:00|13072.1|13071.2|13064.8|13063.9|13077.8|13076.3|13063.4|13062.3|3049
1728298800000|2024-10-07 11:00:00|13064.7|13063.8|13082.3|13081.4|13090.4|13088.9|13059.9|13058.7|2924
1728302400000|2024-10-07 12:00:00|13082.5|13081.6|13079.1|13078.2|13090.6|13089.1|13067|13066.1|3614
1728306000000|2024-10-07 13:00:00|13078.7|13077.8|13073.1|13072.2|13094.9|13093.4|13072.3|13070.9|5390
1728309600000|2024-10-07 14:00:00|13073.2|13072.3|13078.8|13077.9|13086|13085.1|13068.8|13067.9|5217
1728313200000|2024-10-07 15:00:00|13078.6|13077.7|13080.2|13079.3|13088|13086.5|13075.2|13073.7|3747
1728316800000|2024-10-07 16:00:00|13079.8|13078.9|13090.2|13089.3|13093|13091.7|13077.8|13076.3|2126
1728320400000|2024-10-07 17:00:00|13090.1|13089.2|13089.2|13088.3|13097.3|13096.2|13087.8|13086.9|1532
1728324000000|2024-10-07 18:00:00|13089.1|13088.2|13071.9|13070.4|13089.1|13088.2|13071.8|13070.4|1885
1728327600000|2024-10-07 19:00:00|13072|13071.1|13083.3|13081.8|13084.8|13083.3|13069.9|13068.4|2620
1728331200000|2024-10-07 20:00:00|13083.6|13082.1|13087.3|13080.9|13087.6|13084.7|13081.6|13079.8|1818
1728334800000|2024-10-07 21:00:00|13089.8|13077.9|13087.3|13079.6|13092.9|13081|13085.1|13073.8|519
1728338400000|2024-10-07 22:00:00|13087.4|13079.5|13087.5|13084.4|13092|13085.4|13082.1|13078.8|1032
1728342000000|2024-10-07 23:00:00|13088|13084.7|13085.1|13083.6|13088.9|13087.4|13083.9|13082.4|665
1728345600000|2024-10-08 00:00:00|13085.2|13083.7|13100.8|13099.9|13100.8|13099.9|13085.2|13083.7|1490
1728349200000|2024-10-08 01:00:00|13100.7|13099.8|13099.1|13097.6|13104.5|13103|13095.9|13094.4|2194
1728352800000|2024-10-08 02:00:00|13099|13097.5|13092.3|13090.8|13100.1|13098.6|13085.6|13084.1|3278
1728356400000|2024-10-08 03:00:00|13092.2|13090.7|13093.3|13091.8|13100|13098.5|13091.5|13090|2199
1728360000000|2024-10-08 04:00:00|13093.4|13091.9|13090.6|13089.7|13095.9|13094.7|13090.6|13089.4|863
1728363600000|2024-10-08 05:00:00|13090.5|13089.6|13091.4|13089.9|13097|13095.7|13088|13087|2202
1728367200000|2024-10-08 06:00:00|13092|13090.5|13076.1|13075.2|13096.1|13094.6|13075.1|13073.6|2745
1728370800000|2024-10-08 07:00:00|13076.3|13075.4|13102.4|13101.5|13103.8|13102.9|13064.8|13063.6|4243
1728374400000|2024-10-08 08:00:00|13102.5|13101.6|13100.2|13099.3|13105|13103.5|13086.6|13085.7|3069
1728378000000|2024-10-08 09:00:00|13100.3|13099.4|13095.2|13094.3|13102.2|13101.3|13090.7|13089.8|2288
1728381600000|2024-10-08 10:00:00|13094.8|13093.9|13101.3|13100.4|13108|13106.7|13091.7|13090.8|2261
1728385200000|2024-10-08 11:00:00|13101|13100.1|13105.7|13104.8|13107.6|13106.1|13092.3|13091.2|2419
1728388800000|2024-10-08 12:00:00|13105.6|13104.7|13101.5|13100.6|13113.9|13113|13095.3|13094.3|2789
1728392400000|2024-10-08 13:00:00|13101.2|13100.3|13104.4|13103.5|13112.9|13111.4|13100.2|13099.3|4306
1728396000000|2024-10-08 14:00:00|13104.3|13103.4|13093.2|13092.3|13106.6|13105.7|13088.5|13087.4|3888
1728399600000|2024-10-08 15:00:00|13093.5|13092.6|13092.9|13091.4|13099.3|13098.4|13081.6|13080.7|3033
1728403200000|2024-10-08 16:00:00|13093|13091.5|13089.1|13087.6|13096.5|13095.6|13085.5|13084|2243
1728406800000|2024-10-08 17:00:00|13089|13087.5|13090.5|13089.6|13091.4|13089.9|13076.5|13075.6|2448
1728410400000|2024-10-08 18:00:00|13090.6|13089.7|13091.7|13090.8|13094.3|13093.4|13087.8|13086.3|1976
1728414000000|2024-10-08 19:00:00|13091.6|13090.7|13100.5|13099.6|13101.4|13100.5|13087.8|13086.9|1815
1728417600000|2024-10-08 20:00:00|13100.4|13099.5|13106.8|13100.6|13109.2|13104.3|13098.4|13094.6|2929
1728421200000|2024-10-08 21:00:00|13103.7|13100.7|13108.9|13100.6|13111.6|13101|13101.7|13089.8|507
1728424800000|2024-10-08 22:00:00|13108.7|13100.7|13105.1|13103.6|13109.2|13103.8|13101.2|13098.8|573
1728428400000|2024-10-08 23:00:00|13105.2|13103.7|13093.7|13092.8|13105.3|13103.8|13093.6|13092.7|431
1728432000000|2024-10-09 00:00:00|13093.5|13092.6|13100.8|13099.3|13104.2|13102.8|13093.3|13091.8|930
1728435600000|2024-10-09 01:00:00|13100.7|13099.2|13097.8|13096.3|13102.9|13101.4|13093.4|13091.9|2668
1728439200000|2024-10-09 02:00:00|13097.9|13096.4|13091|13089.5|13100|13099.1|13089.8|13088.3|2129
1728442800000|2024-10-09 03:00:00|13090.7|13089.2|13085.7|13084.8|13091.4|13090|13084|13082.5|1852
1728446400000|2024-10-09 04:00:00|13085.8|13084.9|13084.9|13083.4|13088.5|13087|13082.2|13080.7|905
1728450000000|2024-10-09 05:00:00|13085.6|13084.1|13093.9|13092.4|13102.8|13101.4|13085.6|13084.1|4615
1728453600000|2024-10-09 06:00:00|13094.9|13093.4|13074.7|13073.2|13097.2|13095.7|13073.4|13072.5|2822
1728457200000|2024-10-09 07:00:00|13074.6|13073.1|13083.8|13082.3|13084|13082.5|13056.6|13055.1|3619
1728460800000|2024-10-09 08:00:00|13083.4|13082.5|13078.3|13076.8|13090.4|13089.1|13068.9|13067.4|2681
1728464400000|2024-10-09 09:00:00|13078.5|13077|13087.8|13086.9|13089.8|13088.9|13077.1|13075.6|2266
1728468000000|2024-10-09 10:00:00|13087.7|13086.8|13092.5|13091.6|13096.3|13094.8|13086.1|13084.6|1886
1728471600000|2024-10-09 11:00:00|13092.6|13091.7|13084.8|13083.9|13095.8|13094.9|13082.2|13081.3|1807
1728475200000|2024-10-09 12:00:00|13084.9|13084|13083.2|13082.3|13089.8|13088.9|13079.3|13078.3|2371
1728478800000|2024-10-09 13:00:00|13083.3|13082.4|13076.1|13074|13085|13083.5|13071.6|13070.7|3098
1728482400000|2024-10-09 14:00:00|13076.2|13073.9|13074.3|13073.4|13082.8|13081.9|13066.2|13065.3|3813
1728486000000|2024-10-09 15:00:00|13074.5|13073.6|13079.3|13078.4|13089.5|13088.6|13073.6|13072.7|3198
1728489600000|2024-10-09 16:00:00|13078.8|13077.9|13068.9|13068|13079.2|13078|13066.1|13065.1|2164
1728493200000|2024-10-09 17:00:00|13069.1|13068.2|13069.3|13064.7|13071.2|13070.3|13062.7|13061.8|1882
1728496800000|2024-10-09 18:00:00|13069.1|13064.6|13065.7|13064.8|13076.5|13075.6|13065|13064.1|2172
1728500400000|2024-10-09 19:00:00|13065.5|13064.6|13065|13064.1|13072.9|13071.7|13064.7|13063.8|1815
1728504000000|2024-10-09 20:00:00|13065.2|13064.3|13074.8|13067.4|13077.3|13074.2|13060.5|13059.4|1753
1728507600000|2024-10-09 21:00:00|13077|13065.1|13074.1|13067.9|13079.3|13068.1|13072.1|13061.5|718
1728511200000|2024-10-09 22:00:00|13074.2|13067.7|13064.9|13063.4|13075|13069.8|13063.6|13061.4|764
1728514800000|2024-10-09 23:00:00|13064.8|13063.3|13067.1|13065.6|13071.7|13070.2|13064|13062.5|476
1728518400000|2024-10-10 00:00:00|13067.3|13065.8|13069.4|13068.5|13073.4|13071.9|13065.6|13064.1|1258
1728522000000|2024-10-10 01:00:00|13069.1|13068.2|13073|13072.1|13077.6|13076.7|13067.7|13066.8|1846
1728525600000|2024-10-10 02:00:00|13072.8|13071.9|13072.5|13071|13078.8|13077.4|13068.1|13066.6|2041
1728529200000|2024-10-10 03:00:00|13072.2|13070.7|13076.3|13075.4|13078.4|13076.9|13071.7|13070.6|1015
1728532800000|2024-10-10 04:00:00|13076.4|13075.5|13073|13071.5|13078.4|13077.5|13072.5|13071|735
1728536400000|2024-10-10 05:00:00|13073.1|13071.6|13072.7|13071.2|13077.1|13075.8|13068.5|13067.5|1490
1728540000000|2024-10-10 06:00:00|13072.8|13071.3|13078.2|13077.3|13082.3|13080.8|13068.3|13067.4|2192
1728543600000|2024-10-10 07:00:00|13078.1|13077.2|13083.7|13082.8|13089.8|13088.3|13073.9|13072.4|2587
1728547200000|2024-10-10 08:00:00|13083.8|13082.9|13074.5|13073.6|13084.1|13083.2|13068.3|13067.4|2378
1728550800000|2024-10-10 09:00:00|13074.8|13073.9|13077.9|13076.4|13079.3|13078.4|13068.4|13067.5|1650
1728554400000|2024-10-10 10:00:00|13077.7|13076.2|13092.6|13091.1|13092.8|13091.5|13071.6|13070.7|1725
1728558000000|2024-10-10 11:00:00|13092.7|13091.2|13067.4|13066.5|13094.4|13093.5|13066.8|13065.9|2580
1728561600000|2024-10-10 12:00:00|13067.5|13066.6|13076.8|13075.3|13095.7|13087.6|13028.4|13017.4|9831
1728565200000|2024-10-10 13:00:00|13077.5|13076|13058.7|13057.8|13085.4|13084.5|13041.2|13040.3|7296
1728568800000|2024-10-10 14:00:00|13058.9|13058|13049.7|13048.2|13065.4|13063.9|13026.1|13024.6|6815
1728572400000|2024-10-10 15:00:00|13049.4|13048.5|13053|13052.1|13055.5|13054.6|13040.3|13039.2|3839
1728576000000|2024-10-10 16:00:00|13053.2|13052.3|13035.7|13034.8|13060.1|13058.9|13032.3|13030.8|3924
1728579600000|2024-10-10 17:00:00|13036|13035.1|13047.7|13046.8|13053.6|13052.3|13022.5|13021.6|3651
1728583200000|2024-10-10 18:00:00|13047.9|13047|13047.3|13046.4|13053|13051.5|13045|13044.1|1929
1728586800000|2024-10-10 19:00:00|13047|13046.1|13056|13055.1|13058.7|13057.8|13044.2|13043.3|1883
1728590400000|2024-10-10 20:00:00|13056.1|13055.2|13062.2|13056.2|13065.5|13063.6|13055.9|13054.1|1247
1728594000000|2024-10-10 21:00:00|13064|13052.1|13063.2|13051.3|13069|13057.1|13059|13047.1|926
1728597600000|2024-10-10 22:00:00|13062.6|13050.7|13057.8|13056.3|13065.4|13057.4|13057.1|13048.7|730
1728601200000|2024-10-10 23:00:00|13057.9|13056.4|13062.1|13060.6|13062.1|13060.6|13056.6|13055.1|436
1728604800000|2024-10-11 00:00:00|13062.2|13060.7|13064.5|13063.6|13064.6|13063.6|13058.6|13057.1|1205
1728608400000|2024-10-11 01:00:00|13064.8|13063.9|13058.6|13057.7|13067.5|13066.2|13055.8|13054.9|1059
1728612000000|2024-10-11 02:00:00|13058.7|13057.8|13062.5|13061.6|13063.5|13062.6|13056.3|13055.4|1002
1728615600000|2024-10-11 03:00:00|13062.7|13061.8|13055.6|13054.1|13063.5|13062.6|13052.7|13051.3|926
1728619200000|2024-10-11 04:00:00|13055.3|13054.4|13049.9|13049|13056|13054.8|13049|13048.1|809
1728622800000|2024-10-11 05:00:00|13050.2|13048.7|13054.4|13049.1|13054.8|13050.6|13046.6|13045.6|916
1728626400000|2024-10-11 06:00:00|13054.8|13048.7|13051.4|13050.5|13061.1|13053.4|13042.3|13041.4|1879
1728630000000|2024-10-11 07:00:00|13051.2|13050.3|13075.6|13074.7|13075.6|13074.7|13047.9|13046.5|2535
1728633600000|2024-10-11 08:00:00|13075.5|13074.6|13074.4|13072.9|13081.8|13080.9|13067.3|13066|1997
1728637200000|2024-10-11 09:00:00|13073.5|13072|13071.3|13069.8|13077.3|13076.4|13069.7|13068.2|1469
1728640800000|2024-10-11 10:00:00|13071|13069.5|13061.7|13060.8|13071.2|13070.2|13058.1|13056.8|1418
1728644400000|2024-10-11 11:00:00|13061.5|13060.6|13061.2|13060.3|13066.2|13065.3|13052.2|13051.3|1721
1728648000000|2024-10-11 12:00:00|13061.3|13060.4|13065.4|13064.5|13083.2|13081.2|13055.6|13054.7|4413
1728651600000|2024-10-11 13:00:00|13065.6|13064.7|13076.4|13065.4|13077.3|13075.8|13057.4|13056.5|3569
1728655200000|2024-10-11 14:00:00|13076.9|13065.9|13074.5|13073.6|13080.8|13079.9|13067|13065.9|4268
1728658800000|2024-10-11 15:00:00|13074.6|13073.7|13069.8|13068.9|13083.9|13082.4|13069.3|13068.4|2643
1728662400000|2024-10-11 16:00:00|13069.7|13068.8|13073|13072.1|13075.7|13074.8|13066.8|13065.3|1760
1728666000000|2024-10-11 17:00:00|13072.9|13072|13077.1|13076.2|13078.7|13077.8|13069.2|13068.3|1411
1728669600000|2024-10-11 18:00:00|13076.9|13076|13073|13071.5|13078.6|13077.7|13071.7|13070.8|1044
1728673200000|2024-10-11 19:00:00|13072.8|13071.3|13065|13064.1|13073.6|13072.7|13064.9|13063.4|737
1728676800000|2024-10-11 20:00:00|13064.8|13063.9|13074.3|13062.4|13078.5|13068.2|13063.6|13060|2004
1728849600000|2024-10-13 20:00:00|13083.5|13062.5|13074.4|13062.5|13085.2|13064.3|13074.1|13054.7|108
1728853200000|2024-10-13 21:00:00|13074.5|13062.6|13074.4|13062.5|13077|13065.1|13069.4|13057.5|1043
1728856800000|2024-10-13 22:00:00|13074.1|13062.2|13053.7|13052.2|13078.6|13066.7|13053.4|13051.9|758
1728860400000|2024-10-13 23:00:00|13053.9|13052.4|13049.2|13047.7|13055.3|13054.1|13047.3|13045.8|662
1728864000000|2024-10-14 00:00:00|13049.1|13047.6|13051.9|13050.4|13054|13052.5|13041.6|13040.1|1211
1728867600000|2024-10-14 01:00:00|13051.2|13049.7|13050.6|13049.7|13054.8|13053.9|13044.7|13043.6|2585
1728871200000|2024-10-14 02:00:00|13050.4|13049.5|13053.7|13052.2|13055.4|13053.9|13043.2|13041.7|2062
1728874800000|2024-10-14 03:00:00|13053.8|13052.3|13059.8|13058.9|13063.1|13062.2|13052.9|13051.4|1081
1728878400000|2024-10-14 04:00:00|13059.7|13058.8|13060|13058.5|13061.1|13059.8|13057.9|13057|493
1728882000000|2024-10-14 05:00:00|13059.9|13058.4|13064.9|13063.4|13065.1|13063.6|13056.7|13055.8|1108
1728885600000|2024-10-14 06:00:00|13065.3|13063.8|13064.9|13064|13072.4|13071.5|13064.6|13063.5|1644
1728889200000|2024-10-14 07:00:00|13064.8|13063.9|13062.8|13061.3|13070.7|13069.2|13057.2|13055.8|2237
1728892800000|2024-10-14 08:00:00|13062.5|13061|13067.3|13066.4|13068.7|13067.8|13058.6|13057.2|2320
1728896400000|2024-10-14 09:00:00|13067|13066.1|13054.4|13053.5|13068.1|13067.2|13052.8|13051.9|1498
1728900000000|2024-10-14 10:00:00|13053.9|13053|13058.1|13057.2|13062.3|13061.4|13044.4|13043.3|1884
1728903600000|2024-10-14 11:00:00|13058|13057.1|13039.1|13038.2|13063.4|13062.5|13037.9|13036.8|2400
1728907200000|2024-10-14 12:00:00|13038.8|13037.9|13034.9|13033.4|13047.8|13046.3|13031.5|13030.3|2511
1728910800000|2024-10-14 13:00:00|13034.8|13033.3|13050.6|13049.7|13059.2|13058.3|13030.8|13029.9|3859
1728914400000|2024-10-14 14:00:00|13050.5|13049.6|13057.5|13056.6|13058.7|13057.8|13042.9|13042|3901
1728918000000|2024-10-14 15:00:00|13057.6|13056.7|13049.9|13048.4|13060.7|13059.8|13048.8|13047.9|2083
1728921600000|2024-10-14 16:00:00|13049.8|13048.3|13052.1|13051.2|13054.6|13053.1|13044.1|13042.6|1312
1728925200000|2024-10-14 17:00:00|13051.7|13050.8|13057.5|13056.6|13059.5|13058.3|13050.7|13049.2|1188
1728928800000|2024-10-14 18:00:00|13057.6|13056.7|13051.5|13050.6|13059.9|13058.8|13049.5|13048.4|1386
1728932400000|2024-10-14 19:00:00|13051.9|13051|13056.1|13054.6|13062|13060.5|13042.2|13041.3|2385
1728936000000|2024-10-14 20:00:00|13056.2|13054.7|13062.6|13056.4|13062.9|13060.8|13054.9|13053.4|1833
1728939600000|2024-10-14 21:00:00|13063.8|13051.9|13064.2|13053.7|13068.8|13056.9|13060.6|13048.7|339
1728943200000|2024-10-14 22:00:00|13064.1|13053.2|13065.2|13062.9|13068.5|13066.2|13057.9|13053.1|653
1728946800000|2024-10-14 23:00:00|13065.4|13063|13067.6|13066.7|13068.1|13067.2|13061.5|13059.7|672
1728950400000|2024-10-15 00:00:00|13067.7|13066.8|13066.3|13065.4|13068.5|13067.2|13061.7|13060.5|1303
1728954000000|2024-10-15 01:00:00|13066.2|13065.3|13065.8|13064.9|13069.7|13068.2|13063.2|13061.7|1095
1728957600000|2024-10-15 02:00:00|13066.1|13064.6|13065.8|13064.3|13069.1|13067.7|13061.1|13059.6|1387
1728961200000|2024-10-15 03:00:00|13065.5|13064.6|13055.1|13053.6|13068|13066.8|13054.4|13053.4|1250
1728964800000|2024-10-15 04:00:00|13054.9|13053.4|13050.8|13049.3|13054.9|13053.4|13048.4|13046.9|1087
1728968400000|2024-10-15 05:00:00|13050.7|13049.2|13050.1|13041.8|13050.8|13049.3|13040.2|13039.1|1810
1728972000000|2024-10-15 06:00:00|13049.6|13042|13050.1|13048.6|13057.1|13056.2|13036.4|13034.9|3284
1728975600000|2024-10-15 07:00:00|13050.2|13048.7|13073.9|13073|13074.3|13073.4|13045|13043.5|2948
1728979200000|2024-10-15 08:00:00|13074|13073.1|13076.9|13076|13087|13086.1|13068.2|13066.7|2258
1728982800000|2024-10-15 09:00:00|13077.1|13076.2|13083.3|13081.8|13083.3|13081.9|13069.1|13068.2|1883
1728986400000|2024-10-15 10:00:00|13083.7|13082.2|13082.2|13081.3|13097.4|13096.3|13080.9|13080|1912
1728990000000|2024-10-15 11:00:00|13082.5|13081|13076.6|13075.7|13094.7|13093.8|13076.1|13075.2|2057
1728993600000|2024-10-15 12:00:00|13076.7|13075.8|13088.8|13087.9|13090.2|13089.3|13074.8|13073.9|3449
1728997200000|2024-10-15 13:00:00|13089|13088.1|13090.1|13089.2|13103.6|13102.2|13087|13086.1|3380
1729000800000|2024-10-15 14:00:00|13089.8|13088.9|13093.9|13092.4|13099.4|13097.9|13077.3|13076.1|4569
1729004400000|2024-10-15 15:00:00|13094|13092.5|13082.9|13081.4|13098.2|13097.3|13082|13081|3724
1729008000000|2024-10-15 16:00:00|13082.8|13081.3|13070.1|13069.2|13085.4|13084.5|13069.1|13068.2|2086
1729011600000|2024-10-15 17:00:00|13070.2|13069.3|13063.6|13062.7|13072.5|13071.6|13061.1|13060.2|1842
1729015200000|2024-10-15 18:00:00|13063.9|13063|13068.7|13067.8|13071.1|13069.9|13062.2|13061.3|1642
1729018800000|2024-10-15 19:00:00|13068.5|13067.6|13068.1|13066.6|13073.4|13072.5|13066.8|13065.3|2226
1729022400000|2024-10-15 20:00:00|13068|13066.5|13077.7|13070.4|13078|13073.7|13063.8|13062.9|1892
1729026000000|2024-10-15 21:00:00|13080.1|13068.2|13080.1|13068.2|13082.7|13071.8|13074|13063.5|573
1729029600000|2024-10-15 22:00:00|13080.3|13068.4|13069.7|13068.2|13081.4|13071|13066.7|13065.2|652
1729033200000|2024-10-15 23:00:00|13069.8|13068.3|13065.2|13064.3|13072.8|13071.3|13064.4|13062.9|727
1729036800000|2024-10-16 00:00:00|13065.1|13064.2|13065.2|13064.3|13069.3|13067.8|13060.6|13059.5|1356
1729040400000|2024-10-16 01:00:00|13066|13065.1|13074|13073.1|13074|13073.1|13064.6|13063.1|1828
1729044000000|2024-10-16 02:00:00|13074.2|13073.3|13074.2|13073.3|13075.6|13074.6|13069.3|13068.4|1383
1729047600000|2024-10-16 03:00:00|13074.3|13073.4|13071.9|13070.4|13078.2|13076.7|13071.4|13069.9|1134
1729051200000|2024-10-16 04:00:00|13071.8|13070.3|13074.5|13073.6|13074.9|13073.9|13070.2|13069.3|729
1729054800000|2024-10-16 05:00:00|13074.6|13073.7|13079|13068|13079|13076.1|13069.2|13067.7|1168
1729058400000|2024-10-16 06:00:00|13080.5|13069.5|12990.5|12989|13080.5|13069.5|12987|12985.7|6031
1729062000000|2024-10-16 07:00:00|12990.4|12988.9|13001.1|13000.2|13010.1|13009.1|12982.9|12981.9|3800
1729065600000|2024-10-16 08:00:00|13001.3|13000.4|13004.2|13003.3|13006.7|13005.2|12992.2|12991.3|2790
1729069200000|2024-10-16 09:00:00|13004.1|13003.2|13017.3|13015.8|13021|13019.5|13001.3|13000.1|2804
1729072800000|2024-10-16 10:00:00|13017.4|13015.9|13015.7|13014.8|13027.8|13026.9|13013.3|13012.4|2036
1729076400000|2024-10-16 11:00:00|13015.5|13014.6|13031.5|13030.6|13033|13032.1|13012.8|13011.9|1895
1729080000000|2024-10-16 12:00:00|13031.4|13030.5|13015.6|13014.7|13038.4|13037.4|13014.4|13013.5|2720
1729083600000|2024-10-16 13:00:00|13016.7|13015.8|13025.8|13024.9|13031.8|13030.9|13011.1|13010|2834
1729087200000|2024-10-16 14:00:00|13025.7|13024.8|13009.7|13008.8|13026.7|13025.8|13002.9|13002|3321
1729090800000|2024-10-16 15:00:00|13009.8|13008.9|13000|12999.1|13010.9|13010|12996.4|12995.5|2781
1729094400000|2024-10-16 16:00:00|13000.1|12999.2|13005.1|13003.6|13005.5|13004.1|12995.9|12994.4|1471
1729098000000|2024-10-16 17:00:00|13005.2|13003.7|12996.4|12994.9|13006.2|13004.7|12992.8|12991.9|1506
1729101600000|2024-10-16 18:00:00|12996.2|12994.7|12984.8|12983.3|12997.7|12996.8|12984.4|12983.1|1665
1729105200000|2024-10-16 19:00:00|12984.5|12983.6|12983.1|12981.6|12985.6|12983.6|12977.5|12976.4|1698
1729108800000|2024-10-16 20:00:00|12982.7|12981.2|12994.2|12986.1|12994.3|12990.6|12982|12980.9|1446
1729112400000|2024-10-16 21:00:00|12997.9|12986|12998.1|12986.2|13005.8|12993.9|12989|12977.1|1118
1729116000000|2024-10-16 22:00:00|12998.9|12987|12989.1|12987.6|13001.2|12989.6|12987.4|12982.7|504
1729119600000|2024-10-16 23:00:00|12988.9|12987.4|12991.9|12990.4|12992|12990.5|12986.3|12984.8|591
1729123200000|2024-10-17 00:00:00|12991.8|12990.3|12988|12987.1|12998|12996.5|12987.5|12986.6|1856
1729126800000|2024-10-17 01:00:00|12987.8|12986.9|12996.5|12995.6|12997.5|12996.1|12986.9|12985.4|2302
1729130400000|2024-10-17 02:00:00|12996.8|12995.9|12993.3|12992.4|13002.2|13000.7|12987.5|12986.1|2645
1729134000000|2024-10-17 03:00:00|12993|12992.1|12987.2|12986.3|12994.6|12993.7|12981.5|12980|1700
1729137600000|2024-10-17 04:00:00|12987.4|12986.5|12984.6|12983.1|12989|12988.1|12981.8|12980.3|1249
1729141200000|2024-10-17 05:00:00|12984.1|12982.6|12987.6|12986.1|12989.2|12987.7|12983.6|12982.1|1484
1729144800000|2024-10-17 06:00:00|12987|12985.5|12982.5|12981.6|12993.3|12992.4|12981.6|12980.4|2108
1729148400000|2024-10-17 07:00:00|12982.4|12981.5|12985|12983.5|12991.8|12990.3|12974.3|12973.4|2693
1729152000000|2024-10-17 08:00:00|12984.9|12983.4|12978.5|12977.6|12997.1|12995.6|12975.9|12974.4|2169
1729155600000|2024-10-17 09:00:00|12978.8|12977.3|12994|12992.5|12995.2|12994|12976.5|12975.6|2014
1729159200000|2024-10-17 10:00:00|12994.2|12992.7|13007.8|13006.9|13011.3|13010|12993.3|12991.9|2213
1729162800000|2024-10-17 11:00:00|13007.9|13007|13016.2|13015.3|13018|13017|13007.8|13006.9|1663
1729166400000|2024-10-17 12:00:00|13015.9|13015|13009.5|13008|13024.2|13022.7|12989.8|12988.5|6553
1729170000000|2024-10-17 13:00:00|13009.7|13008.2|12998.1|12995.9|13010.8|13009.9|12980.6|12979.1|6672
1729173600000|2024-10-17 14:00:00|12997.9|12996.4|12998.1|12997.2|13004.8|13003.9|12988|12987.1|5975
1729177200000|2024-10-17 15:00:00|12998|12997.1|13007.8|13006.9|13019.2|13018.3|12993.4|12992.5|3831
1729180800000|2024-10-17 16:00:00|13008.3|13007.4|13010.8|13009.9|13012.9|13011.4|12999.7|12998.2|2501
1729184400000|2024-10-17 17:00:00|13010.9|13010|13011.3|13010.4|13015.6|13014.7|13005.8|13004.9|1556
1729188000000|2024-10-17 18:00:00|13011.6|13010.7|13008.7|13007.8|13011.9|13011|13005.2|13004.3|1868
1729191600000|2024-10-17 19:00:00|13009.3|13008.4|13013.3|13012.4|13014.8|13013.9|13007.5|13006.6|1638
1729195200000|2024-10-17 20:00:00|13013.2|13012.3|13015.6|13006.9|13016.1|13014.1|13010.9|13006.9|1326
1729198800000|2024-10-17 21:00:00|13016|13004.1|13017.6|13008.3|13020.3|13008.5|13010.8|12998.9|462
1729202400000|2024-10-17 22:00:00|13018|13007.9|13013.9|13012.4|13019.3|13015.5|13013.8|13007.4|427
1729206000000|2024-10-17 23:00:00|13013.8|13012.3|13015.2|13014.3|13017.8|13016.5|13008.8|13007.3|409
1729209600000|2024-10-18 00:00:00|13014.9|13014|13014.4|13013.5|13020.1|13019.2|13011.7|13010.2|1770
1729213200000|2024-10-18 01:00:00|13014.5|13013.6|13017.2|13015.7|13022.3|13020.8|13014.4|13013.5|2104
1729216800000|2024-10-18 02:00:00|13017.4|13015.9|13023|13022.1|13026.9|13026|13016.7|13015.2|1994
1729220400000|2024-10-18 03:00:00|13022.8|13021.9|13021.4|13020.5|13024.9|13024|13018.7|13017.8|1495
1729224000000|2024-10-18 04:00:00|13021.5|13020.6|13022.3|13021.4|13024|13022.8|13020.3|13019.1|1043
1729227600000|2024-10-18 05:00:00|13022.6|13021.7|13028.4|13021.8|13031.3|13029.8|13020.8|13019.3|1841
1729231200000|2024-10-18 06:00:00|13027.4|13021|13061.5|13060|13071.8|13070.3|13027.4|13020.7|3845
1729234800000|2024-10-18 07:00:00|13061.4|13059.9|13052.9|13052|13065.1|13064.2|13052.9|13051.7|2484
1729238400000|2024-10-18 08:00:00|13053|13052.1|13041.5|13040.6|13053.8|13052.9|13034.9|13034|2589
1729242000000|2024-10-18 09:00:00|13041.8|13040.9|13035.1|13034.2|13050|13048.5|13035|13033.6|2696
1729245600000|2024-10-18 10:00:00|13035.2|13034.3|13047.4|13046.5|13050.2|13049.1|13035.2|13034.2|2186
1729249200000|2024-10-18 11:00:00|13047.3|13046.4|13045.7|13044.8|13049.8|13048.9|13041.6|13040.7|2239
1729252800000|2024-10-18 12:00:00|13046|13045.1|13049.7|13048.2|13055.3|13054.4|13042.5|13041.6|2696
1729256400000|2024-10-18 13:00:00|13049.2|13048.3|13050.1|13048.6|13067.6|13066.4|13044|13043.1|3269
1729260000000|2024-10-18 14:00:00|13050.2|13048.7|13036.5|13035.6|13054.8|13053.9|13033.4|13032.5|3708
1729263600000|2024-10-18 15:00:00|13036.6|13035.7|13021.8|13020.9|13042.4|13041.5|13021|13019.5|2882
1729267200000|2024-10-18 16:00:00|13021.7|13020.8|13044.6|13043.7|13045.2|13044|13020.4|13019.5|1942
1729270800000|2024-10-18 17:00:00|13044.7|13043.8|13043.7|13042.8|13045.1|13044.2|13038.8|13037.9|1484
1729274400000|2024-10-18 18:00:00|13043.2|13042.3|13046.1|13045.2|13046.8|13045.3|13039.2|13038.3|2503
1729278000000|2024-10-18 19:00:00|13046|13045.1|13043.7|13042.2|13046.1|13045.2|13041.5|13040.6|3230
1729281600000|2024-10-18 20:00:00|13043.5|13042|13057.7|13045.8|13058.3|13049.9|13042.4|13040.9|3483
1729454400000|2024-10-20 20:00:00|13056.6|13035.6|13055.9|13036.1|13057.2|13038.5|13052.4|13033.8|82
1729458000000|2024-10-20 21:00:00|13055.1|13036.9|13051.5|13039.6|13055.1|13044.8|13045.2|13033.3|1324
1729461600000|2024-10-20 22:00:00|13051.4|13039.5|13053.1|13051.6|13059.9|13055.9|13050.3|13038.8|977
1729465200000|2024-10-20 23:00:00|13053.6|13052.1|13052.8|13051.3|13056.1|13054.6|13048.1|13046.6|620
1729468800000|2024-10-21 00:00:00|13053|13051.5|13044|13042.5|13053.9|13052.4|13043.9|13042.4|2178
1729472400000|2024-10-21 01:00:00|13043.8|13042.3|13047.2|13046.3|13053.5|13052.6|13043.1|13041.6|2803
1729476000000|2024-10-21 02:00:00|13046.9|13046|13051.1|13049.6|13053.3|13052.4|13045.7|13044.8|2239
1729479600000|2024-10-21 03:00:00|13051|13049.5|13050.9|13049.4|13053.3|13052.2|13049.7|13048.5|1493
1729483200000|2024-10-21 04:00:00|13050.6|13049.7|13041|13040.1|13051.1|13049.8|13039.2|13038.2|1348
1729486800000|2024-10-21 05:00:00|13041.1|13040.2|13043.1|13041.6|13045.4|13044.5|13039.7|13038.8|1966
1729490400000|2024-10-21 06:00:00|13043|13041.5|13028.9|13028|13043|13041.5|13026.4|13025.5|1971
1729494000000|2024-10-21 07:00:00|13028.8|13027.9|13022.4|13021.5|13033.2|13032|13020.7|13019.8|2084
1729497600000|2024-10-21 08:00:00|13022.3|13021.4|13026.8|13025.9|13028.2|13027.3|13012.9|13011.5|1887
1729501200000|2024-10-21 09:00:00|13026.9|13026|13019.8|13018.9|13034|13033.1|13018.9|13017.4|2006
1729504800000|2024-10-21 10:00:00|13019.7|13018.8|13022.3|13021.4|13024.5|13023|13013.9|13012.9|1827
1729508400000|2024-10-21 11:00:00|13022.5|13021.6|13019.9|13018.4|13029.7|13028.8|13019.3|13018.2|1711
1729512000000|2024-10-21 12:00:00|13019.8|13018.3|13029.8|13028.9|13034.1|13032.9|13018.4|13017|2422
1729515600000|2024-10-21 13:00:00|13029.7|13028.8|13024.4|13022.9|13032.3|13031.4|13019.3|13018.2|2718
1729519200000|2024-10-21 14:00:00|13024.5|13023|13002|13000.5|13024.8|13023|12997.4|12996.5|3210
1729522800000|2024-10-21 15:00:00|13001.7|13000.2|12980.5|12979|13002.1|13000.6|12980.5|12979|3165
1729526400000|2024-10-21 16:00:00|12979.7|12978.8|12987.6|12986.1|12988|12986.7|12978.9|12978|1979
1729530000000|2024-10-21 17:00:00|12987.5|12986|12988.4|12987.5|12992.2|12990.7|12985.5|12984|1716
1729533600000|2024-10-21 18:00:00|12988.3|12987.4|12979.3|12978.4|12989.4|12988.5|12977.7|12976.8|2087
1729537200000|2024-10-21 19:00:00|12979.4|12978.5|12984.3|12983.4|12984.5|12983.6|12977.8|12976.5|1825
1729540800000|2024-10-21 20:00:00|12984.5|12983.6|12990|12979.8|12990|12984.9|12981.9|12979.1|1809
1729544400000|2024-10-21 21:00:00|12991|12979.1|12994|12982.1|12995.8|12983.9|12991|12979.1|345
1729548000000|2024-10-21 22:00:00|12993.7|12981.8|12982.3|12980.8|12994.3|12984.2|12982.1|12978.5|618
1729551600000|2024-10-21 23:00:00|12982.5|12981|12983.4|12981.9|12984.8|12983.3|12981.3|12979.8|478
1729555200000|2024-10-22 00:00:00|12983.3|12981.8|12981.5|12980|12988.5|12987|12980.2|12979.2|2397
1729558800000|2024-10-22 01:00:00|12981.4|12979.9|12990.3|12989.4|12992.2|12991.2|12981.3|12979.8|2811
1729562400000|2024-10-22 02:00:00|12990.6|12989.1|12987.1|12986.2|12993.5|12992.6|12986.2|12985.3|2700
1729566000000|2024-10-22 03:00:00|12987.2|12986.3|12995.9|12994.4|12996|12994.8|12986.7|12985.6|1871
1729569600000|2024-10-22 04:00:00|12996|12994.5|13000.1|12999.2|13000.5|12999.4|12994.6|12993.1|1900
1729573200000|2024-10-22 05:00:00|13000.2|12999.3|12998.5|12996|13007.1|13005.6|12998.5|12996|1803
1729576800000|2024-10-22 06:00:00|12997.6|12995.4|13007.9|13007|13015.4|13014.5|12995.9|12994.4|1987
1729580400000|2024-10-22 07:00:00|13007.7|13006.8|13009.8|13008.9|13014.4|13013.5|13002|13001.1|2503
1729584000000|2024-10-22 08:00:00|13009.7|13008.8|12989.6|12988.7|13011.1|13010.2|12986.7|12985.8|1736
1729587600000|2024-10-22 09:00:00|12989.5|12988.6|12971.6|12970.7|12992.9|12991.7|12969.4|12968.5|1915
1729591200000|2024-10-22 10:00:00|12971.5|12970.6|12977.3|12976.4|12985.3|12984.4|12966.4|12965.5|2087
1729594800000|2024-10-22 11:00:00|12977.5|12976.6|12979.7|12978.8|12982.3|12981.4|12972.8|12971.8|1737
1729598400000|2024-10-22 12:00:00|12979.8|12978.9|12956.6|12955.7|12985.7|12984.3|12956.5|12955.3|2487
1729602000000|2024-10-22 13:00:00|12956.5|12955.6|12961.9|12960.4|12966.7|12965.8|12945|12944.1|4117
1729605600000|2024-10-22 14:00:00|12962|12960.5|12975.7|12974.8|12981.2|12979.7|12954.8|12953.9|4254
1729609200000|2024-10-22 15:00:00|12975.9|12975|12968.6|12967.7|12983.5|12982.5|12968.3|12966.8|2479
1729612800000|2024-10-22 16:00:00|12968.5|12967.6|12975.4|12973.9|12978.8|12977.9|12966.4|12965.5|1837
1729616400000|2024-10-22 17:00:00|12975.9|12974.4|12982.3|12981.4|12984.3|12983.4|12973.5|12972.6|1701
1729620000000|2024-10-22 18:00:00|12982.6|12981.7|12979.3|12977.8|12984.4|12983.5|12977.4|12975.9|1606
1729623600000|2024-10-22 19:00:00|12979|12978.1|12983.9|12983|12985|12983.5|12976|12974.8|1853
1729627200000|2024-10-22 20:00:00|12983.5|12982.6|12988.3|12979.6|12989.1|12985|12979.7|12978.5|1785
1729630800000|2024-10-22 21:00:00|12987.5|12975.6|12988.5|12976.6|12992.2|12980.3|12978|12966.1|792
1729634400000|2024-10-22 22:00:00|12988.2|12976.3|12984.2|12982.7|12993.6|12987.1|12983.2|12976.3|766
1729638000000|2024-10-22 23:00:00|12984.1|12982.6|12981.8|12980.3|12984.6|12982.9|12981.8|12980|555
1729641600000|2024-10-23 00:00:00|12981.6|12980.1|12977.4|12976.5|12982.9|12981.6|12972.6|12971.2|2356
1729645200000|2024-10-23 01:00:00|12977.5|12976.6|12977.6|12976.1|12979.2|12978|12971.8|12970.9|2899
1729648800000|2024-10-23 02:00:00|12977.7|12976.2|12989.6|12988.1|12991.2|12989.7|12977.4|12975.9|2335
1729652400000|2024-10-23 03:00:00|12989.7|12988.2|12986.2|12984.7|12992.6|12991.1|12983.2|12981.7|3042
1729656000000|2024-10-23 04:00:00|12986.8|12985|12989.6|12988.1|12989.6|12988.1|12981.1|12979.6|1951
1729659600000|2024-10-23 05:00:00|12989.8|12988.3|12995.6|12994.1|12995.7|12994.2|12989.2|12987.7|2217
1729663200000|2024-10-23 06:00:00|12995.4|12993.9|12970.5|12969.6|12995.5|12994|12969.7|12968.5|2101
1729666800000|2024-10-23 07:00:00|12970.6|12969.7|12964.7|12963.8|12974.2|12973|12963.7|12962.2|2586
1729670400000|2024-10-23 08:00:00|12964.4|12963.5|12984.8|12983.9|12989.3|12988.3|12962.7|12961.8|2108
1729674000000|2024-10-23 09:00:00|12985.1|12984.2|12977.4|12976.5|12987.7|12986.8|12976.3|12974.8|1850
1729677600000|2024-10-23 10:00:00|12977.3|12976.4|12975.8|12974.3|12983.2|12982.3|12970.9|12970|1442
1729681200000|2024-10-23 11:00:00|12975.9|12974.4|12951.3|12950.4|12977.5|12976.5|12950.7|12949.8|1899
1729684800000|2024-10-23 12:00:00|12951.5|12950.6|12953.7|12952.2|12958.2|12957.2|12945.9|12945|3090
1729688400000|2024-10-23 13:00:00|12953.8|12952.3|12953.4|12949.6|12962.4|12961.5|12948.7|12947.5|2926
1729692000000|2024-10-23 14:00:00|12953.6|12949.8|12947.9|12947|12960.2|12959.3|12943.8|12942.9|3935
1729695600000|2024-10-23 15:00:00|12947.8|12946.9|12944.5|12943|12951.1|12949.9|12935.8|12934.6|2903
1729699200000|2024-10-23 16:00:00|12944.6|12943.1|12929.3|12927.8|12948.6|12947.7|12923.1|12922|2205
1729702800000|2024-10-23 17:00:00|12929.2|12927.7|12914.7|12911.9|12929.4|12928.2|12913.2|12911.8|2106
1729706400000|2024-10-23 18:00:00|12914.6|12911.8|12923.1|12922.2|12927|12926|12908.2|12906.7|2493
1729710000000|2024-10-23 19:00:00|12923.2|12922.3|12933.7|12931.6|12935|12932.9|12922.7|12921.8|2463
1729713600000|2024-10-23 20:00:00|12933.5|12931.5|12926.1|12917.7|12934.6|12932.8|12922.7|12916.3|1415
1729717200000|2024-10-23 21:00:00|12926|12917.6|12927.2|12915.3|12932|12920.1|12923|12911.1|1468
1729720800000|2024-10-23 22:00:00|12927.5|12915.6|12912.1|12910.6|12929.4|12917.5|12911.1|12909.6|617
1729724400000|2024-10-23 23:00:00|12912.2|12910.7|12916.3|12914.8|12916.6|12915.2|12910|12908|604
1729728000000|2024-10-24 00:00:00|12916.7|12915.2|12926.6|12925.1|12927.8|12926.3|12912.4|12910.9|2437
1729731600000|2024-10-24 01:00:00|12926.7|12925.2|12923.5|12922.6|12927.6|12926.1|12918.8|12917.3|2565
1729735200000|2024-10-24 02:00:00|12923.6|12922.7|12925.6|12924.1|12928|12927.1|12920.1|12919|2374
1729738800000|2024-10-24 03:00:00|12925.7|12924.2|12925.8|12924.9|12929.1|12928.2|12925.1|12923.6|1966
1729742400000|2024-10-24 04:00:00|12925.2|12924.3|12931.1|12929.6|12931.4|12929.6|12924.9|12923.7|1603
1729746000000|2024-10-24 05:00:00|12931.4|12929.3|12930.3|12929.4|12933.5|12932|12926.5|12925.1|1601
1729749600000|2024-10-24 06:00:00|12929.9|12929|12941.2|12940.3|12943.9|12942.4|12927.5|12926|2251
1729753200000|2024-10-24 07:00:00|12941.1|12940.2|12962.4|12961.5|12969.5|12968.1|12940.6|12939.7|4817
1729756800000|2024-10-24 08:00:00|12962.6|12961.7|12961.6|12960.7|12973.3|12972.3|12949|12948.1|3765
1729760400000|2024-10-24 09:00:00|12961.5|12960.6|12963.5|12962.6|12971.3|12970.1|12955.3|12954.4|2117
1729764000000|2024-10-24 10:00:00|12963.4|12962.5|12969.7|12968.8|12975.9|12974.7|12960.9|12960|1905
1729767600000|2024-10-24 11:00:00|12969.5|12968.6|12973.5|12972.6|12981.8|12980.9|12969.5|12968.6|2416
1729771200000|2024-10-24 12:00:00|12973.6|12972.7|12974.8|12973.9|12984.1|12982.1|12971.3|12964.6|3887
1729774800000|2024-10-24 13:00:00|12974.7|12973.8|12979.2|12977.7|12984.1|12983|12968.5|12965.6|4199
1729778400000|2024-10-24 14:00:00|12979.3|12977.8|12960.8|12959.9|12988.5|12987.6|12957.4|12956.5|4267
1729782000000|2024-10-24 15:00:00|12960.9|12960|12963.6|12962.7|12968.1|12967.2|12954.2|12953.3|3064
1729785600000|2024-10-24 16:00:00|12963.8|12962.9|12960|12959.1|12965.1|12964.2|12948.5|12947.6|2150
1729789200000|2024-10-24 17:00:00|12959.9|12959|12968.7|12967.8|12978.5|12977.1|12959.3|12958.4|2036
1729792800000|2024-10-24 18:00:00|12968.8|12967.9|12973.5|12972.6|12976.2|12975.3|12966.3|12965.4|1902
1729796400000|2024-10-24 19:00:00|12973.3|12972.4|12976|12975.1|12977.1|12976.1|12970|12969.1|2190
1729800000000|2024-10-24 20:00:00|12976.1|12975.2|12979.8|12971|12982|12975.4|12969.7|12968.8|2511
1729803600000|2024-10-24 21:00:00|12978.9|12967|12980.2|12968.3|12981.4|12969.5|12976.1|12964.2|356
1729807200000|2024-10-24 22:00:00|12980.1|12968.2|12973.1|12971.6|12981.1|12975.1|12972.4|12966.9|541
1729810800000|2024-10-24 23:00:00|12973|12971.5|12972.4|12970.9|12973.6|12972.1|12970.8|12969.3|407
1729814400000|2024-10-25 00:00:00|12972.5|12971|12969.6|12968.1|12974.4|12973.3|12966|12964.8|2656
1729818000000|2024-10-25 01:00:00|12969.7|12968.2|12969.1|12968.2|12972.9|12971.4|12966.3|12964.8|2575
1729821600000|2024-10-25 02:00:00|12969|12968.1|12972.2|12970.7|12973.8|12972.7|12967.6|12966.5|2151
1729825200000|2024-10-25 03:00:00|12972.1|12970.6|12963.6|12962.7|12972.1|12970.6|12961.5|12960.6|1964
1729828800000|2024-10-25 04:00:00|12963.5|12962.6|12965.3|12963.8|12965.6|12964.1|12961|12959.5|1442
1729832400000|2024-10-25 05:00:00|12965.4|12963.9|12967.5|12966|12970.9|12970|12964.2|12963.3|2071
1729836000000|2024-10-25 06:00:00|12967.3|12965.8|12961.9|12961|12969.7|12968.8|12959.6|12958.1|1843
1729839600000|2024-10-25 07:00:00|12962|12961.1|12970.8|12969.9|12977.1|12976.2|12956.8|12955.3|2742
1729843200000|2024-10-25 08:00:00|12970.3|12969.4|12976.2|12975.3|12980.2|12979.3|12969.2|12968.2|2206
1729846800000|2024-10-25 09:00:00|12976.3|12975.4|12981|12980.1|12984.4|12983.5|12975.1|12973.6|1487
1729850400000|2024-10-25 10:00:00|12981.3|12980.4|12987.6|12986.7|12988|12986.8|12979|12978.1|1119
1729854000000|2024-10-25 11:00:00|12987.4|12986.5|12987.3|12986.4|12993|12991.9|12980.2|12979.3|1509
1729857600000|2024-10-25 12:00:00|12987.6|12986.7|12993.3|12991.8|12997.1|12996.2|12979.7|12977.4|1932
1729861200000|2024-10-25 13:00:00|12993.1|12991.6|12994.8|12986.2|12999.2|12998|12988.7|12986.2|2569
1729864800000|2024-10-25 14:00:00|12994.9|12985.8|12991.2|12990.3|12998.7|12997.8|12984.5|12983.3|3584
1729868400000|2024-10-25 15:00:00|12991.3|12990.4|12977.8|12976.9|12995.1|12994.2|12977.2|12976|2616
1729872000000|2024-10-25 16:00:00|12977.6|12976.7|12977|12976.1|12980.7|12979.5|12972.2|12971.3|1711
1729875600000|2024-10-25 17:00:00|12977.1|12976.2|12969.2|12968.3|12977.9|12977|12969.1|12968.2|1831
1729879200000|2024-10-25 18:00:00|12969.1|12968.2|12968.9|12968|12971.5|12970.3|12961.9|12961|1784
1729882800000|2024-10-25 19:00:00|12969|12968.1|12960.5|12959.6|12969.7|12968.8|12959|12957.8|2263
1729886400000|2024-10-25 20:00:00|12960.4|12959.5|12967.4|12955.9|12969.8|12962|12959.3|12954.8|6456
1730062800000|2024-10-27 21:00:00|12980.3|12969.3|12971.3|12959.4|12980.5|12970.1|12967.4|12956.4|451
1730066400000|2024-10-27 22:00:00|12972|12960.1|12960.1|12957.7|12973.5|12963.8|12959.2|12955.5|2060
1730070000000|2024-10-27 23:00:00|12960.5|12958.1|12958.2|12956.7|12964.2|12962.7|12957|12955.5|765
1730073600000|2024-10-28 00:00:00|12958.1|12956.6|12953.7|12952.8|12964.5|12963|12953.4|12952.3|1700
1730077200000|2024-10-28 01:00:00|12953.6|12952.7|12955.2|12954.3|12959.8|12958.9|12950.7|12949.8|2724
1730080800000|2024-10-28 02:00:00|12955|12954.1|12952.5|12951.6|12959.4|12958.5|12950.5|12949.6|1964
1730084400000|2024-10-28 03:00:00|12952.8|12951.9|12943.3|12942.4|12955.6|12954.1|12943.1|12942|1814
1730088000000|2024-10-28 04:00:00|12943.2|12942.3|12947.1|12946.2|12951.4|12949.9|12942.2|12941.3|1440
1730091600000|2024-10-28 05:00:00|12947|12946.1|12949.3|12947.8|12950.5|12949|12940.2|12939|1680
1730095200000|2024-10-28 06:00:00|12949.1|12947.6|12958.2|12957.3|12960.7|12959.8|12947.2|12946.1|1800
1730098800000|2024-10-28 07:00:00|12958.7|12957.8|12970.9|12970|12972.6|12971.3|12957.7|12956.8|2089
1730102400000|2024-10-28 08:00:00|12970.8|12969.9|12976.3|12975.4|12978.6|12977.7|12960.8|12959.9|2865
1730106000000|2024-10-28 09:00:00|12976.4|12975.5|12973.2|12972.3|12979.2|12978.2|12967.6|12966.5|2182
1730109600000|2024-10-28 10:00:00|12973.3|12972.4|12982.6|12981.7|12985.8|12984.3|12966.7|12965.8|2034
1730113200000|2024-10-28 11:00:00|12982.5|12981.6|12992.2|12991.3|12994.8|12993.9|12975.7|12974.8|1724
1730116800000|2024-10-28 12:00:00|12991.8|12990.9|12988.5|12987.6|12998|12997.1|12985.1|12984.2|2423
1730120400000|2024-10-28 13:00:00|12988.6|12987.7|12987.4|12986.5|12991.8|12990.9|12982.2|12981.3|2841
1730124000000|2024-10-28 14:00:00|12987.6|12986.7|12996.1|12994.6|13002.4|13000.9|12978.8|12977.9|2788
1730127600000|2024-10-28 15:00:00|12996.2|12994.7|12980.7|12979.8|12998.3|12997.4|12980|12978.8|3134
1730131200000|2024-10-28 16:00:00|12980.6|12979.7|12980.2|12979.3|12989.2|12988.3|12979.2|12978.3|2757
1730134800000|2024-10-28 17:00:00|12980.3|12979.4|12975.3|12974.4|12983|12982.1|12973.8|12972.9|2030
1730138400000|2024-10-28 18:00:00|12975.2|12974.3|12969.2|12968.3|12975.8|12974.9|12968.6|12967.7|1760
1730142000000|2024-10-28 19:00:00|12969.1|12968.2|12974.1|12973.2|12979.4|12978.5|12968.6|12967.1|1894
1730145600000|2024-10-28 20:00:00|12974|12973.1|12976.7|12968.6|12978.9|12974.9|12969.8|12966.6|1779
1730149200000|2024-10-28 21:00:00|12979.8|12968.8|12973.2|12965.2|12984.4|12973.4|12973|12963.8|327
1730152800000|2024-10-28 22:00:00|12973.5|12964.9|12966.8|12964.4|12975|12968.6|12966.1|12963.5|482
1730156400000|2024-10-28 23:00:00|12967.4|12965|12975.4|12973.9|12975.5|12974|12967.4|12964.7|452
1730160000000|2024-10-29 00:00:00|12975.3|12973.8|12973.4|12971.9|12977.8|12976.7|12969.8|12968.9|1423
1730163600000|2024-10-29 01:00:00|12973.3|12971.8|12974.2|12972.7|12975.6|12974.1|12969.3|12967.8|3272
1730167200000|2024-10-29 02:00:00|12974.3|12972.8|12970.6|12969.7|12975.4|12974.1|12968.9|12968|2297
1730170800000|2024-10-29 03:00:00|12970.5|12969.6|12960.6|12959.7|12971.5|12970.6|12958.7|12957.8|2572
1730174400000|2024-10-29 04:00:00|12960.7|12959.8|12962|12961.1|12962.7|12961.3|12958.6|12957.7|1788
1730178000000|2024-10-29 05:00:00|12962.1|12961.2|12964.4|12962.9|12967.5|12966.4|12961.2|12960|2610
1730181600000|2024-10-29 06:00:00|12964.5|12963|12970.1|12969.2|12971.7|12970.3|12963|12962.1|1866
1730185200000|2024-10-29 07:00:00|12970|12969.1|12971.9|12971|12974.4|12973.5|12965.8|12964.3|1824
1730188800000|2024-10-29 08:00:00|12971.6|12970.7|12984.7|12983.8|12990.6|12989.4|12970.3|12969.4|3109
1730192400000|2024-10-29 09:00:00|12984.8|12983.9|12980.2|12979.3|12987.8|12986.5|12974.2|12973.3|1983
1730196000000|2024-10-29 10:00:00|12979.6|12978.7|12986.7|12985.8|12987.4|12986.5|12974.7|12973.8|1910
1730199600000|2024-10-29 11:00:00|12986.8|12985.9|12987|12985.5|12993.2|12992.3|12978.8|12977.9|2127
1730203200000|2024-10-29 12:00:00|12986.9|12985.4|12978.1|12977.2|12986.9|12985.4|12969.9|12969|3155
1730206800000|2024-10-29 13:00:00|12978|12977.1|12984.8|12973.8|12984.8|12980.1|12967.8|12966.5|3592
1730210400000|2024-10-29 14:00:00|12984.2|12974|12997.5|12996|13006|13004.8|12981.8|12974|7166
1730214000000|2024-10-29 15:00:00|12997.4|12995.9|13004.6|13003.7|13007.9|13006.4|12979.9|12978.6|4735
1730217600000|2024-10-29 16:00:00|13004.8|13003.9|12999.7|12998.8|13012.5|13011.2|12990.3|12989.4|3036
1730221200000|2024-10-29 17:00:00|12999.9|12999|12999|12998.1|13010|13009.1|12993.7|12992.8|2746
1730224800000|2024-10-29 18:00:00|12999.1|12998.2|13005.4|13004.5|13010|13009.1|12993.1|12992.2|2047
1730228400000|2024-10-29 19:00:00|13006.1|13005.2|13006.6|13005.7|13008.3|13007.4|13003.1|13002.2|2253
1730232000000|2024-10-29 20:00:00|13006.5|13005.6|13018.5|13011.4|13020|13014.7|13004.6|13003.7|1805
1730235600000|2024-10-29 21:00:00|13018.4|13011.3|13015.5|13003.6|13021.1|13012|13013.2|13002.2|520
1730239200000|2024-10-29 22:00:00|13014.7|13002.8|13015.8|13012.6|13017.7|13013.7|13010.7|12998.8|923
1730242800000|2024-10-29 23:00:00|13015.6|13013.2|13011.7|13010.8|13018.1|13015.6|13009|13006.8|903
1730246400000|2024-10-30 00:00:00|13011.6|13010.7|13014.1|13012.6|13017.8|13016.3|13009.6|13008.1|2031
1730250000000|2024-10-30 01:00:00|13014.2|13012.7|13011.6|13010.1|13021|13019.7|13011.5|13009.8|2723
1730253600000|2024-10-30 02:00:00|13011.4|13009.9|13007.2|13005.7|13011.5|13010.6|13006.5|13005|1736
1730257200000|2024-10-30 03:00:00|13007.1|13005.6|12999.4|12998.5|13007.3|13005.8|12996.9|12995.9|1692
1730260800000|2024-10-30 04:00:00|12999.3|12998.4|12999|12998.1|13003.3|13002.4|12996.8|12995.9|1474
1730264400000|2024-10-30 05:00:00|12998.9|12998|13001.1|13000.2|13001.1|13000.2|12996.7|12995.2|1764
1730268000000|2024-10-30 06:00:00|13001.2|13000.3|13009.9|13009|13014.5|13013.2|13001.1|13000.2|2059
1730271600000|2024-10-30 07:00:00|13010|13009.1|13009|13008.1|13011.7|13010.2|13001.1|12999.6|2187
1730275200000|2024-10-30 08:00:00|13008.8|13007.9|13018.2|13017.3|13025.5|13024.1|13004.9|13003.4|3588
1730278800000|2024-10-30 09:00:00|13018.4|13016.9|13001.3|13000.4|13027.6|13026.7|12993.4|12992.5|3777
1730282400000|2024-10-30 10:00:00|13001.6|13000.7|12976|12975.1|13002.6|13001.7|12972|12971.1|2515
1730286000000|2024-10-30 11:00:00|12976.1|12975.2|12971.6|12970.7|12977.7|12976.6|12963.4|12961.9|2323
1730289600000|2024-10-30 12:00:00|12971.2|12970.3|12950|12948.5|12972.5|12971.6|12937.6|12936.2|4982
1730293200000|2024-10-30 13:00:00|12950.1|12948.6|12997.7|12994.9|12998.7|12997.8|12947.2|12946.3|5250
1730296800000|2024-10-30 14:00:00|12997.5|12994.8|12996.1|12995.2|13043.9|13043|12994.6|12993.7|7242
1730300400000|2024-10-30 15:00:00|12996.2|12995.3|13012|13011.1|13020.2|13019.1|12986.9|12985.8|5321
1730304000000|2024-10-30 16:00:00|13011.9|13011|12999.2|12998.3|13018.9|13018|12997.2|12995.7|3335
1730307600000|2024-10-30 17:00:00|12998.8|12997.9|12978.6|12977.7|13000.5|12999.6|12974.2|12973.3|2529
1730311200000|2024-10-30 18:00:00|12978.5|12977.6|12984.4|12982.9|12987.8|12986.3|12974.8|12973.5|1916
1730314800000|2024-10-30 19:00:00|12984.3|12982.8|12970.3|12969.4|12984.3|12982.8|12968.1|12966.3|2645
1730318400000|2024-10-30 20:00:00|12970.4|12969.5|12966.8|12959.5|12971.2|12969.9|12961.2|12956.9|3027
1730322000000|2024-10-30 21:00:00|12966.6|12959.3|12971.6|12961.7|12973|12963|12966.6|12958.8|569
1730325600000|2024-10-30 22:00:00|12971.2|12962.1|12958.8|12956.4|12972.5|12962.1|12956|12952.6|1127
1730329200000|2024-10-30 23:00:00|12959|12956.6|12958.8|12957.3|12962.4|12960.4|12958|12956.2|464
1730332800000|2024-10-31 00:00:00|12958.9|12957.4|12950.3|12948.8|12960.4|12958.9|12949.8|12948.7|1280
1730336400000|2024-10-31 01:00:00|12950.2|12948.7|12945.4|12944.5|12960|12958.5|12944.7|12943.8|2268
1730340000000|2024-10-31 02:00:00|12945.3|12944.4|12946.1|12945.2|12950.2|12948.7|12943.3|12942.4|2453
1730343600000|2024-10-31 03:00:00|12946.2|12945.3|12950.2|12948.7|12952.2|12951.2|12946.2|12945.3|2093
1730347200000|2024-10-31 04:00:00|12950.5|12949|12950.9|12949.4|12954.5|12953.4|12947.5|12946|1912
1730350800000|2024-10-31 05:00:00|12950.7|12949.2|12956.7|12955.2|12957.8|12956.3|12948.4|12947.5|1869
1730354400000|2024-10-31 06:00:00|12956.8|12955.3|12975.3|12973.2|12978.5|12977|12953.6|12952.7|2164
1730358000000|2024-10-31 07:00:00|12975.1|12973|12996.1|12995.2|13000.2|12998.7|12966|12965.1|2576
1730361600000|2024-10-31 08:00:00|12996.6|12995.7|12980.6|12979.7|12997.8|12996.9|12979.2|12977.7|2953
1730365200000|2024-10-31 09:00:00|12980.7|12979.8|12983|12981.5|12983.6|12982.3|12958.9|12957.6|2156
1730368800000|2024-10-31 10:00:00|12983.3|12981.8|12985.4|12984.5|13000.1|12999.2|12979.1|12978.2|2232
1730372400000|2024-10-31 11:00:00|12985.3|12984.4|12978.9|12978|12992.4|12991.3|12970.8|12969.6|2206
1730376000000|2024-10-31 12:00:00|12979|12978.1|12978.6|12977.7|12993.7|12984.4|12966.7|12964.3|5276
1730379600000|2024-10-31 13:00:00|12978.7|12977.8|12936.5|12935|12998.3|12997.4|12924.5|12923.5|5241
1730383200000|2024-10-31 14:00:00|12936.7|12935.2|12891.3|12890.4|12936.7|12935.2|12886|12885|7368
1730386800000|2024-10-31 15:00:00|12891.2|12890.3|12855.9|12855|12891.2|12890.3|12844|12843.1|8292
1730390400000|2024-10-31 16:00:00|12855.6|12854.7|12864.3|12863.4|12889.7|12888.6|12855.3|12854.2|4975
1730394000000|2024-10-31 17:00:00|12864.4|12863.5|12860.9|12859.4|12870.2|12868.8|12856.1|12854.9|3220
1730397600000|2024-10-31 18:00:00|12861.2|12859.7|12882.1|12881.2|12884.1|12883.2|12859.3|12858.4|2955
1730401200000|2024-10-31 19:00:00|12882.5|12881.6|12893.1|12891.6|12894.8|12893.6|12881.3|12880.4|3056
1730404800000|2024-10-31 20:00:00|12892.7|12891.2|12904.1|12894.9|12904.3|12898.5|12892.6|12891.1|1778
1730408400000|2024-10-31 21:00:00|12904.8|12895.1|12900.9|12889|12907.8|12897.4|12900.8|12888.9|950
1730412000000|2024-10-31 22:00:00|12900.2|12888.3|12903.5|12901.1|12904.6|12901.8|12899.3|12888.1|515
1730415600000|2024-10-31 23:00:00|12903.7|12901.3|12897.7|12896.8|12904.1|12901.7|12896.6|12895.6|426
1730419200000|2024-11-01 00:00:00|12897.6|12896.7|12895.6|12894.7|12900.1|12899.2|12889.7|12888.4|1487
1730422800000|2024-11-01 01:00:00|12894.8|12893.9|12897.2|12895.7|12901.4|12900.4|12890|12888.5|2223
1730426400000|2024-11-01 02:00:00|12897.3|12895.8|12894.2|12892.7|12897.4|12895.9|12889.4|12887.9|1918
1730430000000|2024-11-01 03:00:00|12894.4|12892.9|12899.6|12898.1|12903.2|12901.8|12889.9|12888.4|1586
1730433600000|2024-11-01 04:00:00|12899.5|12898|12898.7|12897.2|12902.1|12900.6|12897|12895.5|1061
1730437200000|2024-11-01 05:00:00|12898.6|12897.1|12889.6|12888.1|12900.1|12898.6|12885.5|12884|1769
1730440800000|2024-11-01 06:00:00|12889.7|12888.2|12897.7|12896.2|12901.3|12900.4|12889|12887.5|1400
1730444400000|2024-11-01 07:00:00|12898.3|12896.8|12898.8|12897.9|12903.5|12902|12892.5|12891.6|1650
1730448000000|2024-11-01 08:00:00|12898.5|12897.6|12904.6|12903.7|12919|12917.5|12889|12887.5|2947
1730451600000|2024-11-01 09:00:00|12905|12904.1|12910.3|12909.4|12918|12917.1|12904.7|12903.8|1684
1730455200000|2024-11-01 10:00:00|12909.9|12909|12914.1|12913.2|12916.2|12914.7|12905.5|12904.6|1606
1730458800000|2024-11-01 11:00:00|12913.8|12912.9|12921|12919.5|12923.5|12922.6|12909.7|12908.6|1738
1730462400000|2024-11-01 12:00:00|12920.9|12919.4|12954.1|12953.2|12969.8|12966.3|12917.4|12914.3|7061
1730466000000|2024-11-01 13:00:00|12954|12953.1|12972.9|12963.1|12980.9|12980|12944.4|12943.5|5823
1730469600000|2024-11-01 14:00:00|12974.8|12963.8|12967.2|12966.3|12980.6|12976.9|12958.2|12957.3|6231
1730473200000|2024-11-01 15:00:00|12967|12966.1|12959.9|12959|12968.6|12967.7|12953.2|12952.3|3971
1730476800000|2024-11-01 16:00:00|12959.7|12958.8|12957.2|12955.7|12963.4|12962.5|12947.1|12946.2|2855
1730480400000|2024-11-01 17:00:00|12957.1|12955.6|12928.5|12927|12958.1|12957.2|12927.4|12926.5|2312
1730484000000|2024-11-01 18:00:00|12928|12927.1|12926.9|12926|12935.4|12933.9|12922.4|12921.5|2522
1730487600000|2024-11-01 19:00:00|12926.5|12925.6|12921.1|12920.2|12931.4|12930.2|12920.9|12919.2|2353
1730491200000|2024-11-01 20:00:00|12921|12920.1|12919.3|12917.8|12922|12921.1|12916.5|12915.5|2170
1730667600000|2024-11-03 21:00:00|12973.6|12959.6|12981.1|12959.2|12981.1|12969.6|12972.1|12959.1|41
1730671200000|2024-11-03 22:00:00|12981.2|12959.3|12970.7|12960.3|12981.2|12966.6|12966.5|12954.6|643
1730674800000|2024-11-03 23:00:00|12968.2|12960.2|12953.3|12951.8|12968.2|12961.8|12951.2|12945.5|1409
1730678400000|2024-11-04 00:00:00|12953.2|12951.7|12962.7|12961.2|12967.1|12965.6|12952.3|12950.8|1555
1730682000000|2024-11-04 01:00:00|12962.6|12961.1|12976|12974.5|12980.2|12978.7|12961.2|12959.7|2401
1730685600000|2024-11-04 02:00:00|12975.9|12974.4|12981.3|12979.8|12982.6|12981.1|12972.8|12971.3|2639
1730689200000|2024-11-04 03:00:00|12981.4|12979.9|12994.2|12992.7|12999.6|12998.1|12981.4|12979.9|2664
1730692800000|2024-11-04 04:00:00|12994.1|12992.6|12989.8|12988.9|12998.1|12996.6|12989.8|12988.5|1503
1730696400000|2024-11-04 05:00:00|12989.7|12988.8|12993.4|12991.9|12994|12992.5|12986.3|12984.8|1978
1730700000000|2024-11-04 06:00:00|12993.5|12992|12988.7|12987.2|12997|12995.5|12986|12984.5|2239
1730703600000|2024-11-04 07:00:00|12988.3|12986.8|12970.2|12969.3|12992|12991.1|12969.7|12968.8|1996
1730707200000|2024-11-04 08:00:00|12970.6|12969.7|12963.2|12962.3|12983.4|12982.5|12960.9|12960|2984
1730710800000|2024-11-04 09:00:00|12963.1|12962.2|12972.4|12970.9|12972.7|12971.6|12945.9|12944.9|2720
1730714400000|2024-11-04 10:00:00|12972.1|12971.2|12963.1|12962.2|12976.4|12975.4|12961.3|12960.4|2074
1730718000000|2024-11-04 11:00:00|12963|12962.1|12977.9|12977|12983.5|12982.3|12952|12951.1|2249
1730721600000|2024-11-04 12:00:00|12977.5|12976.6|12970|12968.5|12978.8|12977.9|12960.1|12959.2|2262
1730725200000|2024-11-04 13:00:00|12970.2|12968.7|12970.1|12969.2|12980.9|12979.4|12963.6|12962.5|3069
1730728800000|2024-11-04 14:00:00|12970.5|12969.6|12977.7|12974.8|12979.1|12978.2|12963.7|12962.6|4126
1730732400000|2024-11-04 15:00:00|12977.8|12974.9|12981.2|12980.3|12993.7|12992.8|12975.3|12974.4|4828
1730736000000|2024-11-04 16:00:00|12981.3|12980.4|12941.8|12940.9|12981.9|12981|12935.5|12934.6|3908
1730739600000|2024-11-04 17:00:00|12941.7|12940.8|12956.8|12955.9|12957.1|12956.2|12934.9|12934|2883
1730743200000|2024-11-04 18:00:00|12956.7|12955.8|12955.1|12954.2|12962.3|12960.8|12942.7|12941.2|2674
1730746800000|2024-11-04 19:00:00|12955|12954.1|12954.3|12953.4|12959.9|12959|12950.7|12949.8|2100
1730750400000|2024-11-04 20:00:00|12954.2|12953.3|12953.3|12952.4|12957.7|12956.8|12950.3|12949.2|2177
1730754000000|2024-11-04 21:00:00|12953.4|12952.5|12958.8|12956.4|12958.8|12956.4|12952.5|12951.4|1647
1730757600000|2024-11-04 22:00:00|12962.8|12950.9|12963|12951.1|12966.2|12954.3|12960.5|12948.6|522
1730761200000|2024-11-04 23:00:00|12962.9|12951|12955|12953.5|12965|12958|12954.1|12951|522
1730764800000|2024-11-05 00:00:00|12954.7|12953.2|12955.7|12954.2|12957|12956.1|12949.9|12948.4|650
1730768400000|2024-11-05 01:00:00|12955.4|12953.9|12956.4|12954.9|12958.5|12957.4|12948.8|12947.5|2058
1730772000000|2024-11-05 02:00:00|12956.3|12954.8|12957.9|12956.4|12962.6|12961.1|12955|12954.1|1997
1730775600000|2024-11-05 03:00:00|12957.8|12956.3|12954.4|12952.9|12961.6|12960.1|12954.1|12952.6|1889
1730779200000|2024-11-05 04:00:00|12954.2|12952.7|12956.9|12955.4|12962.1|12960.6|12953.8|12952.3|1760
1730782800000|2024-11-05 05:00:00|12956.8|12955.3|12960.6|12959.7|12964.1|12963.2|12956.8|12955.3|1534
1730786400000|2024-11-05 06:00:00|12960.2|12959.3|12967.1|12965.6|12968|12966.5|12958.7|12957.2|1378
1730790000000|2024-11-05 07:00:00|12966.3|12964.8|12977.5|12976.6|12982.3|12981.4|12966.1|12964.6|1628
1730793600000|2024-11-05 08:00:00|12977.7|12976.8|12981.7|12980.8|12985.2|12984.3|12972.1|12970.6|2014
1730797200000|2024-11-05 09:00:00|12981.4|12980.5|12982.8|12981.9|12984.9|12984|12975.8|12974.9|1636
1730800800000|2024-11-05 10:00:00|12982.9|12982|12982.9|12982|12986.9|12985.6|12980.5|12979.6|1306
1730804400000|2024-11-05 11:00:00|12983.1|12982.2|12992|12990.5|12995|12994.1|12980.6|12979.7|1580
1730808000000|2024-11-05 12:00:00|12991.9|12991|12986.8|12985.9|12995|12994.1|12984.6|12983.7|1607
1730811600000|2024-11-05 13:00:00|12986.9|12986|12983.3|12982.4|12990|12989|12979.6|12978.3|2216
1730815200000|2024-11-05 14:00:00|12983.4|12982.5|13016.7|13005.7|13021.4|13020.5|12982.1|12980.6|3818
1730818800000|2024-11-05 15:00:00|13010.8|12999.8|13002.3|13001.4|13019.2|13018.3|12990.8|12980.3|5747
1730822400000|2024-11-05 16:00:00|13002.2|13001.3|13014.8|13013.9|13018.6|13017.1|13001|13000.1|3050
1730826000000|2024-11-05 17:00:00|13014.9|13014|13034.3|13032.8|13035.4|13033.9|13013.4|13012.5|2421
1730829600000|2024-11-05 18:00:00|13034.4|13032.9|13025.9|13025|13037.8|13036.9|13023.6|13022.7|2369
1730833200000|2024-11-05 19:00:00|13025.6|13024.7|13021.9|13020.4|13031|13030.1|13020.1|13018.6|2185
1730836800000|2024-11-05 20:00:00|13021.7|13020.2|13028.3|13026.8|13028.4|13027|13016.6|13015.7|1858
1730840400000|2024-11-05 21:00:00|13028.4|13026.9|13043.2|13040.8|13044|13041.6|13025.6|13024.1|1192
1730844000000|2024-11-05 22:00:00|13046.3|13034.4|13039.6|13027.7|13046.3|13034.4|13032.3|13020.4|942
1730847600000|2024-11-05 23:00:00|13039.4|13027.5|13043.8|13041.5|13048.6|13047.1|13018.7|13017.2|1667
1730851200000|2024-11-06 00:00:00|13043.5|13042|12959.9|12959|13044.5|13043|12958.3|12956.8|8987
1730854800000|2024-11-06 01:00:00|12960.3|12959.4|12967.9|12966.4|12983|12981.5|12949.6|12948.7|9273
1730858400000|2024-11-06 02:00:00|12967.7|12966.2|12907.3|12905.8|12970.4|12968.9|12906.1|12904.6|10095
1730862000000|2024-11-06 03:00:00|12907.4|12905.9|12889.4|12887.9|12920.1|12917.8|12864.2|12862.7|11708
1730865600000|2024-11-06 04:00:00|12889.3|12887.8|12912.6|12911.1|12922|12920.5|12880.4|12878.9|7638
1730869200000|2024-11-06 05:00:00|12912.8|12911.3|12889.2|12887.7|12929|12926.8|12881.8|12880.3|8995
1730872800000|2024-11-06 06:00:00|12889.3|12887.8|12863.6|12862.1|12892.9|12891.4|12847|12845.3|7652
1730876400000|2024-11-06 07:00:00|12864.9|12863.4|12867.3|12865.8|12879.2|12877.7|12856.9|12855.4|10118
1730880000000|2024-11-06 08:00:00|12866.7|12865.2|12920.2|12918.7|12923.5|12922.6|12861.5|12860|8006
1730883600000|2024-11-06 09:00:00|12920.5|12919|12901.8|12900.3|12924.2|12923.3|12897|12895.1|6565
1730887200000|2024-11-06 10:00:00|12901.2|12899.7|12890.1|12889.2|12910|12909.1|12888.4|12887.5|4633
1730890800000|2024-11-06 11:00:00|12889.8|12888.9|12857|12856.1|12891.1|12889.9|12851.8|12850.9|6048
1730894400000|2024-11-06 12:00:00|12856.9|12856|12854.9|12853.4|12869.2|12867.7|12841.6|12840.7|7368
1730898000000|2024-11-06 13:00:00|12854.6|12853.1|12865|12864.1|12872.8|12871.8|12842.6|12841.4|7651
1730901600000|2024-11-06 14:00:00|12864.8|12863.9|12858|12857.1|12869.9|12869|12835.1|12833.6|7426
1730905200000|2024-11-06 15:00:00|12858.1|12857.2|12890.2|12889.3|12890.5|12889.4|12858.1|12857.2|9567
1730908800000|2024-11-06 16:00:00|12891|12890.1|12896.8|12895.3|12899.3|12898.4|12870.9|12870|6532
1730912400000|2024-11-06 17:00:00|12897.2|12895.7|12890.2|12889.3|12909.3|12908.3|12887.1|12885.9|4590
1730916000000|2024-11-06 18:00:00|12890|12889.1|12907.1|12906.2|12920.3|12918.8|12888.9|12887.4|5040
1730919600000|2024-11-06 19:00:00|12906.9|12906|12890.7|12889.8|12907.6|12906.7|12887.7|12886.2|3566
1730923200000|2024-11-06 20:00:00|12890.8|12889.9|12888.2|12887.3|12899|12897.5|12887.7|12886.8|2981
1730926800000|2024-11-06 21:00:00|12888.1|12887.2|12880.7|12878.3|12888.5|12887.2|12880.4|12878|1625
1730930400000|2024-11-06 22:00:00|12885.5|12874.6|12884.8|12873.9|12890.7|12879.8|12884.2|12873.3|469
1730934000000|2024-11-06 23:00:00|12884.7|12873.8|12883.5|12882|12886.2|12884.4|12878.2|12870.1|761
1730937600000|2024-11-07 00:00:00|12883.4|12881.9|12882|12880.5|12892.9|12891.4|12879.1|12877.6|1297
1730941200000|2024-11-07 01:00:00|12881.7|12880.2|12890.1|12888.6|12891.7|12890.3|12876.8|12875.3|3177
1730944800000|2024-11-07 02:00:00|12890.3|12888.8|12912.1|12910.6|12913.5|12912|12889.6|12888.1|2808
1730948400000|2024-11-07 03:00:00|12912.2|12910.7|12923.1|12921.6|12924.3|12922.8|12909.8|12908.3|1706
1730952000000|2024-11-07 04:00:00|12922.8|12921.3|12921.4|12919.9|12926.4|12925.3|12915.3|12914.4|1492
1730955600000|2024-11-07 05:00:00|12921.5|12920|12931.5|12930|12935.6|12933.7|12920.9|12919.4|1617
1730959200000|2024-11-07 06:00:00|12930.8|12929.3|12933.1|12931.6|12935.6|12934.1|12926.7|12925.2|1768
1730962800000|2024-11-07 07:00:00|12932.2|12930.7|12931|12929.5|12948.1|12946.6|12925.3|12923.9|4602
1730966400000|2024-11-07 08:00:00|12931.2|12929.7|12927.5|12926.6|12939.9|12939|12924.1|12922.6|4622
1730970000000|2024-11-07 09:00:00|12927.2|12926.3|12908|12907.1|12928.2|12927.3|12907.9|12907|3160
1730973600000|2024-11-07 10:00:00|12908.1|12907.2|12905.6|12904.7|12918.1|12917.2|12900.1|12898.6|2564
1730977200000|2024-11-07 11:00:00|12905.5|12904.6|12909.6|12900.1|12912.9|12911.4|12901.5|12900|2523
1730980800000|2024-11-07 12:00:00|12909.7|12900.4|12956.9|12955.4|12957.5|12956|12900.5|12895.5|8449
1730984400000|2024-11-07 13:00:00|12956.8|12955.3|12973.1|12971.6|12975.9|12974.4|12954.4|12951.7|8445
1730988000000|2024-11-07 14:00:00|12973|12971.5|12992.7|12991.2|12997.7|12996.2|12965.3|12963.8|7168
1730991600000|2024-11-07 15:00:00|12992.6|12991.1|12996.8|12995.3|13010|13008.5|12986|12984.5|7440
1730995200000|2024-11-07 16:00:00|12996.7|12995.2|12984.9|12983.4|13001.9|13000.4|12981|12979.5|6604
1730998800000|2024-11-07 17:00:00|12984.8|12983.3|12990.5|12989|12991.3|12989.8|12976.5|12975|4769
1731002400000|2024-11-07 18:00:00|12990.7|12989.2|12978.5|12968.5|12991.1|12989.6|12971.9|12968.4|4401
1731006000000|2024-11-07 19:00:00|12979.9|12969.9|12966|12964.5|12985.5|12981.8|12949.3|12947.8|13231
1731009600000|2024-11-07 20:00:00|12966.1|12964.7|12983.6|12982.1|12992.3|12990.8|12961.5|12960|8323
1731013200000|2024-11-07 21:00:00|12983.5|12982|12991.1|12982.8|12991.3|12986.8|12980.3|12978.8|2722
1731016800000|2024-11-07 22:00:00|12992.4|12982.6|12992.3|12984.6|12994.7|12986.6|12990.4|12979.5|310
1731020400000|2024-11-07 23:00:00|12992.5|12984.7|12983.8|12982.3|12993.1|12986|12981.7|12980|798
1731024000000|2024-11-08 00:00:00|12983.9|12982.4|12978.2|12977.3|12985.1|12983.6|12976.5|12975|1162
1731027600000|2024-11-08 01:00:00|12978.8|12977.9|12973.6|12972.7|12979.7|12978.8|12965.4|12963.9|2599
1731031200000|2024-11-08 02:00:00|12973.7|12972.8|12965.7|12964.8|12977.1|12975.6|12963.3|12962.4|2223
1731034800000|2024-11-08 03:00:00|12965.4|12964.5|12965.1|12964.2|12976.3|12975.3|12964|12963.1|1788
1731038400000|2024-11-08 04:00:00|12965.2|12963.7|12968.1|12967.2|12969.9|12968.4|12962.3|12961.3|2090
1731042000000|2024-11-08 05:00:00|12968.4|12967.5|12970.5|12969|12974.2|12972.7|12966.5|12965.6|1812
1731045600000|2024-11-08 06:00:00|12970.7|12969.2|12969.2|12968.3|12974.3|12972.9|12962.1|12961.2|1855
1731049200000|2024-11-08 07:00:00|12969|12968.1|12965.6|12964.1|12975|12973.5|12963.3|12962.4|2314
1731052800000|2024-11-08 08:00:00|12965.5|12964|12957.5|12956.6|12968.1|12967.2|12936.2|12934.7|6437
1731056400000|2024-11-08 09:00:00|12957.4|12956.5|12960.7|12959.8|12972.1|12970.6|12956.1|12955.2|3420
1731060000000|2024-11-08 10:00:00|12960.8|12959.9|12962.8|12961.9|12962.8|12961.9|12949.9|12949|2290
1731063600000|2024-11-08 11:00:00|12963|12962.1|12968.6|12967.1|12977.3|12976.1|12962.9|12961.7|2397
1731067200000|2024-11-08 12:00:00|12968.7|12967.2|12944.8|12943.9|12969.1|12968.2|12938.9|12938|3387
1731070800000|2024-11-08 13:00:00|12944.4|12943.5|12942|12941.1|12951.3|12950.1|12928.3|12927.4|4240
1731074400000|2024-11-08 14:00:00|12942.1|12941.2|12940.7|12935.9|12948.9|12948|12933.3|12932.4|4442
1731078000000|2024-11-08 15:00:00|12940.3|12935.8|12938.9|12938|12947.1|12945.6|12922.8|12921.9|5333
1731081600000|2024-11-08 16:00:00|12938.7|12937.8|12902.7|12901.8|12945.4|12944.5|12901.9|12901|4219
1731085200000|2024-11-08 17:00:00|12902.8|12901.9|12897.6|12896.7|12905.3|12904|12884.1|12883|4667
1731088800000|2024-11-08 18:00:00|12897.5|12896.6|12906.2|12905.3|12912.7|12911.2|12897.2|12895.7|2403
1731092400000|2024-11-08 19:00:00|12906.1|12905.2|12913.2|12912.3|12915.3|12914|12903.4|12902.5|2129
1731096000000|2024-11-08 20:00:00|12913.1|12912.2|12921.2|12920.3|12924.4|12922.9|12910.1|12909|2173
1731099600000|2024-11-08 21:00:00|12921.3|12920.4|12925.3|12914.4|12926.3|12924.8|12913|12911.5|2055
1731272400000|2024-11-10 21:00:00|12927.8|12912.8|12927.4|12905.5|12927.8|12912.8|12907.2|12886.2|179
1731276000000|2024-11-10 22:00:00|12927.3|12905.4|12915.8|12903.9|12927.4|12908.1|12908.3|12887.2|1237
1731279600000|2024-11-10 23:00:00|12915.7|12903.8|12916.2|12914.7|12918.5|12917|12911.9|12903.8|992
1731283200000|2024-11-11 00:00:00|12916.1|12914.6|12915|12913.5|12921|12919.5|12910.5|12909|1930
1731286800000|2024-11-11 01:00:00|12915.1|12913.6|12919.1|12917.6|12926.5|12925.6|12914.5|12913.5|2387
1731290400000|2024-11-11 02:00:00|12919|12917.5|12918.6|12917.7|12923.8|12922.9|12914|12913.1|1880
1731294000000|2024-11-11 03:00:00|12918.7|12917.8|12914.6|12913.7|12923.3|12921.8|12913.3|12912.4|1314
1731297600000|2024-11-11 04:00:00|12914.5|12913.6|12913.1|12912.2|12915.1|12913.7|12901.9|12900.6|1236
1731301200000|2024-11-11 05:00:00|12913.2|12912.3|12916.2|12914.7|12917.4|12915.9|12908.1|12907.2|1537
1731304800000|2024-11-11 06:00:00|12916.1|12914.6|12917.8|12916.9|12919.1|12918.2|12911.8|12910.3|1351
1731308400000|2024-11-11 07:00:00|12917.9|12917|12896.2|12894.7|12922.8|12921.9|12891.6|12890.7|3220
1731312000000|2024-11-11 08:00:00|12896.1|12894.6|12900|12899.1|12904.7|12903.8|12888.5|12887.3|3588
1731315600000|2024-11-11 09:00:00|12900.1|12899.2|12900.8|12899.9|12903.3|12902.4|12883.6|12882.7|3089
1731319200000|2024-11-11 10:00:00|12900.3|12899.4|12884|12883.1|12907.2|12906.3|12883.6|12882.7|2237
1731322800000|2024-11-11 11:00:00|12883.8|12882.9|12885.8|12884.9|12889.2|12888.3|12877.7|12876.4|2607
1731326400000|2024-11-11 12:00:00|12886.5|12885.6|12881.8|12880.9|12890.7|12889.8|12877|12875.5|2137
1731330000000|2024-11-11 13:00:00|12881.7|12880.8|12867.5|12866|12885.8|12884.9|12856.5|12855.6|3586
1731333600000|2024-11-11 14:00:00|12867.4|12865.9|12867.8|12866.9|12877.8|12876.9|12860.9|12860|3789
1731337200000|2024-11-11 15:00:00|12867.9|12867|12869.8|12868.9|12876|12875.1|12858.5|12857.6|3839
1731340800000|2024-11-11 16:00:00|12870|12869.1|12870.5|12869.6|12878.5|12877.6|12865.2|12864.3|2619
1731344400000|2024-11-11 17:00:00|12870.4|12869.5|12865|12863.5|12872.7|12871.8|12860.3|12858.8|1826
1731348000000|2024-11-11 18:00:00|12864.8|12863.3|12865.8|12864.9|12867.5|12866.2|12857.9|12856.6|1877
1731351600000|2024-11-11 19:00:00|12865.7|12864.8|12862.5|12861.6|12867.6|12866.7|12861.5|12860.6|1550
1731355200000|2024-11-11 20:00:00|12862.6|12861.7|12867.6|12866.1|12867.9|12866.8|12862.6|12861.7|1721
1731358800000|2024-11-11 21:00:00|12867.7|12866.2|12870.7|12865.4|12872.8|12868.7|12866.7|12865.3|738
1731362400000|2024-11-11 22:00:00|12872.2|12862.8|12876.7|12864.8|12877.9|12866.5|12872.2|12861.4|341
1731366000000|2024-11-11 23:00:00|12876.8|12864.9|12874.4|12872.9|12876.8|12873|12865.3|12860.9|900
1731369600000|2024-11-12 00:00:00|12874.3|12872.8|12867.2|12866.3|12874.3|12872.8|12863.9|12862.4|1871
1731373200000|2024-11-12 01:00:00|12867.3|12866.4|12862.3|12860.8|12872.4|12870.9|12858.8|12857.3|3392
1731376800000|2024-11-12 02:00:00|12862.2|12860.7|12851.1|12849.6|12862.3|12860.8|12849|12847.5|3242
1731380400000|2024-11-12 03:00:00|12851.2|12849.7|12842.1|12841.2|12855.4|12853.9|12841.7|12840.2|1997
1731384000000|2024-11-12 04:00:00|12842.2|12841.3|12845.3|12843.8|12845.4|12843.9|12836.9|12835.4|2868
1731387600000|2024-11-12 05:00:00|12845.6|12844.1|12833.7|12832.8|12848.1|12846.8|12831|12829.6|2852
1731391200000|2024-11-12 06:00:00|12833.6|12832.7|12826.6|12823|12833.6|12832.7|12815.6|12814.7|3101
1731394800000|2024-11-12 07:00:00|12828.2|12820.4|12814.9|12813.4|12840.5|12829.5|12801.4|12800.5|4683
1731398400000|2024-11-12 08:00:00|12814.6|12813.1|12825.4|12824.5|12826.4|12825.5|12793.2|12791.9|4509
1731402000000|2024-11-12 09:00:00|12825.3|12824.4|12824.6|12823.1|12828.1|12827.2|12813.3|12812.4|3164
1731405600000|2024-11-12 10:00:00|12824.4|12822.9|12819.1|12818.2|12826.2|12824.7|12806|12805.1|2884
1731409200000|2024-11-12 11:00:00|12819.2|12818.3|12821.5|12820.6|12832.2|12830.7|12818.2|12817|2617
1731412800000|2024-11-12 12:00:00|12821.4|12820.5|12821.5|12820.6|12829.9|12828.4|12810.6|12809.7|3450
1731416400000|2024-11-12 13:00:00|12821.6|12820.7|12810.7|12809.2|12824.7|12823.6|12805.2|12804.3|4385
1731420000000|2024-11-12 14:00:00|12810.4|12809.5|12791.1|12789.6|12811.8|12810.4|12784.4|12783.5|4370
1731423600000|2024-11-12 15:00:00|12790.9|12789.4|12763.6|12762.7|12792.4|12790.9|12756.5|12755.3|6667
1731427200000|2024-11-12 16:00:00|12763.4|12762.5|12733|12732.1|12766.3|12765|12732.6|12731.7|4910
1731430800000|2024-11-12 17:00:00|12732.6|12731.7|12734.1|12732.6|12736|12734.7|12719.8|12718.9|4420
1731434400000|2024-11-12 18:00:00|12734.3|12732.8|12744.7|12743.2|12745.5|12744|12733.2|12731.7|2945
1731438000000|2024-11-12 19:00:00|12744.5|12743|12736.8|12735.9|12747.1|12745.6|12736.6|12735.7|2191
1731441600000|2024-11-12 20:00:00|12736.6|12735.7|12746.2|12745.3|12747.1|12746.2|12736.1|12735.2|2457
1731445200000|2024-11-12 21:00:00|12746.1|12745.2|12750|12745.3|12751.7|12750.2|12746|12744.8|1582
1731448800000|2024-11-12 22:00:00|12752.2|12740.3|12752.2|12746.7|12759.7|12747.8|12749.2|12737.3|874
1731452400000|2024-11-12 23:00:00|12751.5|12746|12737.6|12736.1|12751.7|12746.8|12737.4|12735.9|992
1731456000000|2024-11-13 00:00:00|12737.7|12736.2|12736.5|12735.6|12740.7|12739.8|12731.7|12730.7|1697
1731459600000|2024-11-13 01:00:00|12736.1|12735.2|12750.5|12749.6|12754.1|12752.6|12735.8|12734.9|3445
1731463200000|2024-11-13 02:00:00|12750.6|12749.7|12754|12752.5|12754.6|12753.7|12746.6|12745.5|2646
1731466800000|2024-11-13 03:00:00|12754.1|12752.6|12744.5|12743.6|12755.2|12754.3|12742.2|12741.3|1972
1731470400000|2024-11-13 04:00:00|12744.4|12743.5|12746|12744.5|12748.2|12746.9|12740.8|12739.9|1741
1731474000000|2024-11-13 05:00:00|12746.1|12744.6|12744.1|12742.6|12748.3|12747.4|12738.1|12737.2|1833
1731477600000|2024-11-13 06:00:00|12744|12742.5|12743.5|12742.6|12748.4|12746.9|12735.4|12733.9|2139
1731481200000|2024-11-13 07:00:00|12743.2|12742.3|12736.2|12735.3|12746.2|12745.3|12730.4|12729.5|2229
1731484800000|2024-11-13 08:00:00|12736.1|12735.2|12745.8|12744.9|12745.9|12745|12730.5|12729.1|2968
1731488400000|2024-11-13 09:00:00|12745.9|12745|12751.8|12750.9|12756.4|12755.3|12734.9|12734|3272
1731492000000|2024-11-13 10:00:00|12751.5|12750.6|12740.8|12739.9|12752.2|12751.3|12737.8|12736.9|2168
1731495600000|2024-11-13 11:00:00|12740.7|12739.8|12754.9|12754|12755.7|12754.7|12737.1|12736.2|2169
1731499200000|2024-11-13 12:00:00|12755.2|12754.3|12745.7|12744.8|12759.2|12757.7|12743.3|12742.4|2920
1731502800000|2024-11-13 13:00:00|12745.9|12744.4|12754.8|12753.9|12771.8|12768.1|12737.1|12734.8|7782
1731506400000|2024-11-13 14:00:00|12754.9|12754|12709.7|12708.8|12757.3|12756.1|12698.8|12697.9|8820
1731510000000|2024-11-13 15:00:00|12709.9|12709|12724.7|12723.8|12725.9|12725|12687|12686.1|9666
1731513600000|2024-11-13 16:00:00|12724.3|12723.4|12708.8|12707.9|12727.2|12726.1|12705.7|12704.8|5932
1731517200000|2024-11-13 17:00:00|12709|12708.1|12710.6|12709.7|12721.3|12720.2|12701|12699.5|3889
1731520800000|2024-11-13 18:00:00|12710.7|12709.8|12706|12704.5|12712.4|12711.5|12701.1|12699.6|2953
1731524400000|2024-11-13 19:00:00|12706.1|12704.6|12705.3|12704.4|12720.7|12719.8|12704.3|12702.8|2592
1731528000000|2024-11-13 20:00:00|12705.5|12704.6|12704.9|12703.4|12710.1|12709.2|12700.9|12700|2258
1731531600000|2024-11-13 21:00:00|12704.8|12703.3|12710.1|12705.8|12712.7|12711.2|12704.5|12703.3|2256
1731535200000|2024-11-13 22:00:00|12712.3|12701.7|12722.2|12710.3|12725.2|12713.3|12704.7|12694.7|1500
1731538800000|2024-11-13 23:00:00|12728.1|12716.2|12708.1|12706.6|12728.1|12716.2|12706.1|12702.7|934
1731542400000|2024-11-14 00:00:00|12708.3|12706.8|12706|12705.1|12711.2|12709.7|12704.5|12703.6|1406
1731546000000|2024-11-14 01:00:00|12705.8|12704.9|12695|12693.5|12705.8|12704.9|12692.8|12691.4|2480
1731549600000|2024-11-14 02:00:00|12694.9|12693.4|12685|12683.5|12694.9|12693.5|12684.1|12682.6|2381
1731553200000|2024-11-14 03:00:00|12684.9|12683.4|12684.1|12683.2|12694.1|12692.6|12683.6|12682.7|1871
1731556800000|2024-11-14 04:00:00|12684.3|12683.4|12683.6|12682.7|12685.8|12684.9|12680.4|12679|1249
1731560400000|2024-11-14 05:00:00|12683.7|12682.8|12688.1|12687.2|12691.7|12690.8|12673.7|12672.4|1770
1731564000000|2024-11-14 06:00:00|12688|12687.1|12686.1|12684.6|12695.9|12695|12683.8|12682.9|2397
1731567600000|2024-11-14 07:00:00|12685.4|12683.9|12687.4|12686.5|12695.2|12693.7|12680.1|12679.2|2425
1731571200000|2024-11-14 08:00:00|12687.3|12686.4|12670.1|12669.2|12693.6|12692.4|12669.1|12668.2|3312
1731574800000|2024-11-14 09:00:00|12669.9|12669|12657.2|12656.3|12675.7|12674.8|12656.1|12655.2|3339
1731578400000|2024-11-14 10:00:00|12657.4|12656.5|12643|12641.5|12659.4|12658.5|12630.5|12629.3|3527
1731582000000|2024-11-14 11:00:00|12642.9|12641.4|12659.2|12658.3|12660|12659|12630.3|12629.4|3897
1731585600000|2024-11-14 12:00:00|12659.3|12658.4|12665.6|12664.7|12672.2|12671.3|12651.9|12651|3152
1731589200000|2024-11-14 13:00:00|12665.8|12664.9|12657.5|12656.6|12683.4|12679.3|12646.4|12645|6920
1731592800000|2024-11-14 14:00:00|12657|12656.1|12691|12690.1|12704.6|12703.7|12656.4|12655.5|6382
1731596400000|2024-11-14 15:00:00|12690.9|12690|12708.3|12707.4|12712.4|12710.9|12686.8|12685.3|6235
1731600000000|2024-11-14 16:00:00|12708.2|12707.3|12705.8|12704.9|12720.9|12719.7|12700.1|12699.2|4019
1731603600000|2024-11-14 17:00:00|12705.9|12705|12703.9|12703|12708.6|12707.7|12698.3|12696.8|3320
1731607200000|2024-11-14 18:00:00|12704.2|12703.3|12687|12685.5|12705.5|12704.4|12686.7|12685.2|2480
1731610800000|2024-11-14 19:00:00|12686.9|12685.4|12687.9|12686.4|12693.6|12692.7|12683.5|12682.3|2118
1731614400000|2024-11-14 20:00:00|12687.7|12686.2|12657.7|12656.2|12690.1|12687.3|12647.7|12646.5|8240
1731618000000|2024-11-14 21:00:00|12657.9|12656.4|12668.5|12663.3|12670.8|12666.9|12654.8|12653.9|2149
1731621600000|2024-11-14 22:00:00|12671.8|12659.9|12670.4|12658.5|12673.6|12662.5|12668.2|12656.3|531
1731625200000|2024-11-14 23:00:00|12669.8|12657.9|12667.9|12666.4|12672.4|12671.3|12658.6|12657.1|1093
1731628800000|2024-11-15 00:00:00|12668|12666.5|12662|12661.1|12668.1|12666.9|12657.5|12655.8|2083
1731632400000|2024-11-15 01:00:00|12662.3|12661.4|12665.7|12664.8|12672.6|12671.7|12659.2|12658.1|3151
1731636000000|2024-11-15 02:00:00|12665.6|12664.7|12676.1|12675.2|12678.5|12677.6|12665.6|12664.7|2796
1731639600000|2024-11-15 03:00:00|12676|12675.1|12676.2|12675.3|12682.8|12681.9|12675.5|12674.6|2153
1731643200000|2024-11-15 04:00:00|12676|12675.1|12677.7|12676.8|12680.8|12679.9|12674.4|12673.3|1586
1731646800000|2024-11-15 05:00:00|12677.6|12676.7|12675.5|12674.6|12679.4|12678.4|12672.4|12671.3|2251
1731650400000|2024-11-15 06:00:00|12675.4|12674.5|12686.4|12680|12691.2|12689.8|12667.4|12666.5|2799
1731654000000|2024-11-15 07:00:00|12685.9|12680.2|12667|12666.1|12688.4|12687.5|12667|12666.1|3325
1731657600000|2024-11-15 08:00:00|12666.9|12666|12663.5|12662.6|12671.2|12670.3|12657.8|12656.3|3734
1731661200000|2024-11-15 09:00:00|12663.4|12662.5|12652.8|12651.9|12675.8|12674.9|12649.7|12648.3|2981
1731664800000|2024-11-15 10:00:00|12652.7|12651.8|12675.8|12674.9|12682.2|12680.8|12650.6|12649.7|3224
1731668400000|2024-11-15 11:00:00|12675.7|12674.8|12690.2|12689.3|12697.6|12696.7|12669.2|12668.3|2353
1731672000000|2024-11-15 12:00:00|12690.3|12689.4|12677.8|12676.9|12692.9|12692|12667.8|12666.9|1713
1731675600000|2024-11-15 13:00:00|12678.3|12677.4|12651|12649.5|12689.2|12686.9|12641.4|12639.9|7830
1731679200000|2024-11-15 14:00:00|12650.9|12649.4|12636.4|12634|12654.8|12653.9|12626.4|12625.5|7008
1731682800000|2024-11-15 15:00:00|12636.3|12633.9|12628.7|12627.8|12638|12636.5|12614.9|12614|7416
1731686400000|2024-11-15 16:00:00|12628.6|12627.7|12627.7|12626.8|12642.9|12642|12618.6|12617.7|5727
1731690000000|2024-11-15 17:00:00|12627.8|12626.9|12627.7|12626.8|12638.5|12637.6|12624.5|12623.6|3977
1731693600000|2024-11-15 18:00:00|12627.8|12626.9|12631.1|12629.6|12632.9|12631.4|12616.6|12615.7|3234
1731697200000|2024-11-15 19:00:00|12631.2|12629.7|12612.4|12611.5|12631.8|12630.7|12612.4|12610.9|2918
1731700800000|2024-11-15 20:00:00|12612.3|12611.4|12607|12606.1|12613.8|12612.9|12597.7|12596.8|3419
1731704400000|2024-11-15 21:00:00|12606.9|12606|12625.5|12613.9|12629.1|12617.3|12604.7|12603.8|3751
1731877200000|2024-11-17 21:00:00|12639.5|12618.5|12631.2|12619.3|12647.5|12626.5|12627.6|12606.6|64
1731880800000|2024-11-17 22:00:00|12631.4|12619.5|12624.3|12612.4|12635.6|12623.7|12616.2|12604.3|1217
1731884400000|2024-11-17 23:00:00|12624.8|12612.9|12619.8|12618.9|12624.8|12620.6|12615.5|12604.7|1010
1731888000000|2024-11-18 00:00:00|12619.7|12618.8|12639.5|12638.6|12639.5|12638.6|12616|12614.5|1965
1731891600000|2024-11-18 01:00:00|12639.7|12638.8|12636|12635.1|12643|12642.1|12631.8|12630.4|3736
1731895200000|2024-11-18 02:00:00|12635.9|12635|12635.2|12634.3|12640.9|12639.8|12630.5|12629.6|2218
1731898800000|2024-11-18 03:00:00|12635.3|12634.4|12625.6|12624.7|12638|12637.1|12621.5|12620|1613
1731902400000|2024-11-18 04:00:00|12625.5|12624.6|12634.1|12633.2|12635.3|12634.4|12623.8|12622.9|1051
1731906000000|2024-11-18 05:00:00|12633.8|12632.9|12630.5|12629.6|12634.5|12633.2|12626|12625.1|1434
1731909600000|2024-11-18 06:00:00|12630.3|12629.4|12638.9|12638|12641.4|12640.1|12629.1|12628.2|2256
1731913200000|2024-11-18 07:00:00|12638.8|12637.9|12626.8|12625.9|12639.6|12638.7|12619.8|12618.8|2216
1731916800000|2024-11-18 08:00:00|12627.1|12626.2|12619.4|12618.5|12631.2|12630.3|12615.4|12614.5|3185
1731920400000|2024-11-18 09:00:00|12619.3|12618.4|12630.8|12629.3|12637|12636.1|12613.7|12612.8|3712
1731924000000|2024-11-18 10:00:00|12630.7|12629.2|12630|12629.1|12630.8|12629.9|12615.7|12614.8|2730
1731927600000|2024-11-18 11:00:00|12629.9|12629|12618.9|12618|12630.7|12629.8|12614.7|12613.2|2230
1731931200000|2024-11-18 12:00:00|12618.8|12617.9|12625.8|12624.9|12630|12628.9|12617.1|12616.2|2412
1731934800000|2024-11-18 13:00:00|12625.9|12625|12625.6|12624.7|12632.7|12631.8|12621|12620|3288
1731938400000|2024-11-18 14:00:00|12625.4|12624.5|12632.3|12630.8|12637.1|12636.2|12619.3|12618.4|4020
1731942000000|2024-11-18 15:00:00|12632.4|12630.9|12640.1|12639.2|12644.1|12643.2|12622.5|12621.6|3623
1731945600000|2024-11-18 16:00:00|12640|12639.1|12661.9|12661|12663.1|12662.2|12639.8|12638.9|2784
1731949200000|2024-11-18 17:00:00|12662|12661.1|12666.3|12665.4|12669.2|12668.2|12654.7|12653.8|2601
1731952800000|2024-11-18 18:00:00|12666.1|12665.2|12680.9|12680|12681.8|12680.9|12665|12664.1|1892
1731956400000|2024-11-18 19:00:00|12681.4|12680.5|12671.9|12671|12687.1|12686.2|12669.9|12669|2542
1731960000000|2024-11-18 20:00:00|12671.7|12670.8|12677.7|12674.3|12678.8|12677.9|12671.7|12670.8|2378
1731963600000|2024-11-18 21:00:00|12677.5|12673.9|12681.3|12676|12682.4|12680.9|12675|12673|1067
1731967200000|2024-11-18 22:00:00|12682.9|12671|12684|12676.1|12686.1|12677.1|12679.2|12667.3|810
1731970800000|2024-11-18 23:00:00|12684.7|12675.8|12679.4|12677.9|12685|12678.2|12673|12670.8|693
1731974400000|2024-11-19 00:00:00|12679.5|12678|12668.9|12668|12679.6|12678.3|12668|12666.6|1357
1731978000000|2024-11-19 01:00:00|12669.1|12668.2|12677.6|12676.7|12679|12678|12666.4|12665.5|2000
1731981600000|2024-11-19 02:00:00|12677.7|12676.8|12677.8|12676.9|12680.9|12679.4|12672.8|12671.9|1611
1731985200000|2024-11-19 03:00:00|12677.7|12676.8|12685.8|12684.9|12690|12688.5|12677.7|12676.8|1224
1731988800000|2024-11-19 04:00:00|12685.9|12685|12674.8|12673.9|12689.9|12689|12673.9|12673|1296
1731992400000|2024-11-19 05:00:00|12674.7|12673.8|12669.8|12668.9|12674.7|12673.8|12667.9|12667|1316
1731996000000|2024-11-19 06:00:00|12669.7|12668.8|12677.6|12676.7|12680.4|12679.4|12668.6|12667.7|1852
1731999600000|2024-11-19 07:00:00|12677.7|12676.8|12673.7|12672.8|12679.8|12678.9|12663.7|12662.8|2584
1732003200000|2024-11-19 08:00:00|12673.8|12672.9|12656.1|12655.2|12680|12679.1|12650.9|12649.8|4837
1732006800000|2024-11-19 09:00:00|12656|12655.1|12628.3|12626.8|12661.6|12660.7|12613.7|12612.8|6871
1732010400000|2024-11-19 10:00:00|12628.1|12626.6|12636.6|12635.1|12649.3|12648.2|12625.6|12624.4|4309
1732014000000|2024-11-19 11:00:00|12636.8|12635.3|12635.3|12634.4|12643.9|12642.7|12627.1|12625.7|2862
1732017600000|2024-11-19 12:00:00|12635.5|12634.6|12644.5|12643|12644.8|12643.5|12630.2|12629.3|2612
1732021200000|2024-11-19 13:00:00|12644.6|12643.1|12636.3|12635.4|12653.8|12652.9|12633.2|12632.3|4674
1732024800000|2024-11-19 14:00:00|12636.2|12635.3|12640.1|12638.6|12655.2|12654.3|12628.4|12626.9|6749
1732028400000|2024-11-19 15:00:00|12639.8|12638.3|12665|12664.1|12671.3|12670.4|12632.4|12631.2|4689
1732032000000|2024-11-19 16:00:00|12665.1|12664.2|12666.7|12665.8|12679.9|12679|12662.6|12661.7|3907
1732035600000|2024-11-19 17:00:00|12666.5|12665.6|12671.7|12670.8|12682.7|12681.8|12665.5|12664.6|2851
1732039200000|2024-11-19 18:00:00|12671.8|12670.9|12678.3|12677.4|12679.3|12678.4|12662.6|12661.1|2202
1732042800000|2024-11-19 19:00:00|12678.5|12677.6|12676.7|12675.8|12681.7|12680.8|12669.7|12668.2|2029
1732046400000|2024-11-19 20:00:00|12676.6|12675.7|12678.3|12677.4|12685.7|12684.8|12674.7|12673.8|1761
1732050000000|2024-11-19 21:00:00|12678.2|12677.3|12684.8|12679.4|12686|12684.9|12676.6|12675.7|961
1732053600000|2024-11-19 22:00:00|12685|12675.8|12682.4|12673.9|12687.3|12677.2|12681.8|12671.2|550
1732057200000|2024-11-19 23:00:00|12682.3|12674.1|12694.5|12693.6|12694.7|12693.7|12681.7|12674.1|816
1732060800000|2024-11-20 00:00:00|12694.6|12693.7|12687.3|12686.4|12696.2|12694.8|12686.3|12685.4|1096
1732064400000|2024-11-20 01:00:00|12687.4|12686.5|12690.3|12688.8|12692|12690.5|12684.8|12683.3|1591
1732068000000|2024-11-20 02:00:00|12690.5|12689|12689.6|12688.7|12694.4|12693.1|12688.4|12687.1|1440
1732071600000|2024-11-20 03:00:00|12689.8|12688.9|12682.4|12681.5|12692|12690.9|12680.8|12679.9|1079
1732075200000|2024-11-20 04:00:00|12682.3|12681.4|12687.7|12686.8|12688.8|12687.9|12680.6|12679.2|952
1732078800000|2024-11-20 05:00:00|12687.8|12686.9|12684.6|12683.7|12691.1|12690|12684|12683.1|1512
1732082400000|2024-11-20 06:00:00|12684.3|12683.4|12689|12683.6|12693.4|12692.1|12681.2|12679.7|1600
1732086000000|2024-11-20 07:00:00|12690.8|12681.4|12696.1|12694.6|12715.8|12714|12683.1|12672.1|4218
1732089600000|2024-11-20 08:00:00|12696|12694.5|12677.1|12676.2|12697.2|12696.3|12674.4|12673.1|3239
1732093200000|2024-11-20 09:00:00|12676.9|12676|12669.8|12668.9|12683.3|12682.4|12664.7|12663.6|2962
1732096800000|2024-11-20 10:00:00|12669.9|12669|12660.4|12659.5|12675.3|12674.4|12657.5|12656.2|2618
1732100400000|2024-11-20 11:00:00|12660.3|12659.4|12663.6|12662.1|12663.8|12662.3|12649.9|12648.4|2567
1732104000000|2024-11-20 12:00:00|12663.7|12662.2|12667.6|12666.7|12673.8|12672.9|12663|12662.1|2896
1732107600000|2024-11-20 13:00:00|12667.5|12666.6|12674.5|12673.6|12676.1|12674.8|12663.5|12662|3141
1732111200000|2024-11-20 14:00:00|12674.6|12673.7|12642.8|12641.9|12675.4|12674.4|12639|12638.1|4326
1732114800000|2024-11-20 15:00:00|12643.1|12642.2|12653.7|12652.8|12663.7|12662.8|12641.3|12640.4|5244
1732118400000|2024-11-20 16:00:00|12654.1|12653.2|12637.9|12637|12656.7|12655.8|12631.5|12630.6|4160
1732122000000|2024-11-20 17:00:00|12637.8|12636.9|12654.8|12653.9|12662.7|12661.2|12631.9|12630.4|2108
1732125600000|2024-11-20 18:00:00|12654.7|12653.8|12649.8|12648.9|12655.4|12654.5|12642|12641.1|2033
1732129200000|2024-11-20 19:00:00|12650|12649.1|12647.9|12647|12652.8|12651.5|12645.9|12645|1642
1732132800000|2024-11-20 20:00:00|12647.8|12646.9|12647|12646.1|12647.8|12646.9|12643.5|12642.6|2249
1732136400000|2024-11-20 21:00:00|12646.9|12646|12655.1|12648.1|12655.4|12652.6|12646|12645.1|1260
1732140000000|2024-11-20 22:00:00|12658.3|12646.4|12657|12648.5|12661.9|12650|12655.3|12643.6|653
1732143600000|2024-11-20 23:00:00|12657.1|12648.3|12656.2|12654.7|12657.6|12654.8|12651.4|12646.8|441
1732147200000|2024-11-21 00:00:00|12656.3|12654.8|12655.3|12653.8|12658|12657.1|12651.9|12650.4|800
1732150800000|2024-11-21 01:00:00|12655.2|12653.7|12655.6|12654.7|12660.1|12658.6|12654.4|12653.5|1769
1732154400000|2024-11-21 02:00:00|12655.7|12654.8|12655.1|12654.2|12659|12658.1|12651|12650.1|1058
1732158000000|2024-11-21 03:00:00|12655.3|12654.4|12659.3|12658.4|12660.1|12659.2|12652.5|12651.6|1492
1732161600000|2024-11-21 04:00:00|12659.2|12658.3|12655.3|12654.4|12660.5|12659.6|12653.2|12652.3|899
1732165200000|2024-11-21 05:00:00|12655.2|12654.3|12654.8|12653.9|12655.2|12654.3|12654.7|12653.8|13
1732168800000|2024-11-21 06:00:00|12651.2|12649.7|12653.8|12652.3|12658.5|12657|12646.8|12645.8|1958
1732172400000|2024-11-21 07:00:00|12653.6|12652.1|12649|12648.1|12653.8|12652.9|12637.7|12636.8|3322
1732176000000|2024-11-21 08:00:00|12649.1|12648.2|12641.3|12640.4|12650.3|12649.4|12632.7|12631.4|3369
1732179600000|2024-11-21 09:00:00|12641.1|12640.2|12632.7|12631.8|12641.1|12640.2|12623.5|12622.6|3954
1732183200000|2024-11-21 10:00:00|12632.2|12631.3|12632.3|12631.4|12636.6|12635.4|12626.1|12625.2|2099
1732186800000|2024-11-21 11:00:00|12632.2|12631.3|12638.6|12637.7|12652|12651.1|12630.7|12629.8|2286
1732190400000|2024-11-21 12:00:00|12638.7|12637.8|12640.1|12639.2|12645.1|12643.6|12631.6|12630.4|2142
1732194000000|2024-11-21 13:00:00|12640.3|12639.4|12647.9|12647|12658.1|12657.2|12635.3|12626.7|4489
1732197600000|2024-11-21 14:00:00|12648|12647.1|12637.6|12636.1|12650.9|12650|12620.2|12619.1|5044
1732201200000|2024-11-21 15:00:00|12637.5|12636|12618.4|12617.5|12653.2|12652.3|12617.5|12616.6|4830
1732204800000|2024-11-21 16:00:00|12617.9|12617|12586.3|12585.4|12622.8|12621.6|12585.8|12584.9|6546
1732208400000|2024-11-21 17:00:00|12586|12585.1|12600.6|12599.7|12603|12602.1|12576.9|12576|3976
1732212000000|2024-11-21 18:00:00|12600.7|12599.8|12602.1|12601.2|12605|12604.1|12592.3|12591.4|2383
1732215600000|2024-11-21 19:00:00|12602|12601.1|12602|12601.1|12605.2|12604.3|12591.2|12590.3|1900
1732219200000|2024-11-21 20:00:00|12601.8|12600.9|12596.4|12595.5|12605.9|12605|12595.6|12594.7|1588
1732222800000|2024-11-21 21:00:00|12596.5|12595.6|12591.6|12586.5|12597.4|12596.5|12587.2|12585.5|1011
1732226400000|2024-11-21 22:00:00|12595.2|12583.9|12593.5|12588.8|12597.5|12589.5|12593.4|12583.9|782
1732230000000|2024-11-21 23:00:00|12593.7|12588.5|12585.4|12584.5|12593.9|12590.1|12583.9|12583|661
1732233600000|2024-11-22 00:00:00|12585.3|12584.4|12590.7|12589.8|12591.7|12590.8|12584.8|12583.9|1940
1732237200000|2024-11-22 01:00:00|12590.6|12589.7|12588.7|12587.8|12594.7|12593.8|12586.4|12584.9|2081
1732240800000|2024-11-22 02:00:00|12588.6|12587.7|12587.5|12586.6|12590.7|12589.8|12581.7|12580.2|2333
1732244400000|2024-11-22 03:00:00|12587.6|12586.7|12584.6|12583.7|12594.6|12593.7|12584|12583.1|1768
1732248000000|2024-11-22 04:00:00|12584.5|12583.6|12585.9|12584.4|12588|12586.8|12581.4|12580|1925
1732251600000|2024-11-22 05:00:00|12585.7|12584.2|12569.3|12568.4|12585.8|12584.3|12566.8|12565.9|2093
1732255200000|2024-11-22 06:00:00|12569.1|12568.2|12575|12567.8|12575.4|12573.5|12565.3|12564.4|2114
1732258800000|2024-11-22 07:00:00|12576.4|12565.4|12572.6|12571.7|12576.4|12574.5|12552.5|12551|3251
1732262400000|2024-11-22 08:00:00|12573.2|12572.3|12554.4|12553.5|12582.4|12581.5|12553.4|12552.5|5497
1732266000000|2024-11-22 09:00:00|12554.6|12553.7|12512.6|12511.7|12555|12553.9|12494.8|12491|10309
1732269600000|2024-11-22 10:00:00|12512.4|12511.5|12534.9|12534|12541|12539.5|12487.8|12486.7|5830
1732273200000|2024-11-22 11:00:00|12534.8|12533.9|12513.2|12512.3|12535.1|12534|12506.5|12505|3158
1732276800000|2024-11-22 12:00:00|12513.3|12512.4|12512.7|12511.2|12516.9|12515.6|12502.5|12501.2|3375
1732280400000|2024-11-22 13:00:00|12513.1|12511.6|12520.8|12519.9|12526|12524.5|12508.9|12508|4596
1732284000000|2024-11-22 14:00:00|12520.9|12520|12518.9|12516.4|12534|12531.7|12514.3|12508.4|5535
1732287600000|2024-11-22 15:00:00|12518.5|12517|12527.1|12526.2|12538.1|12537.2|12512.8|12511.9|7271
1732291200000|2024-11-22 16:00:00|12527.2|12526.3|12515.7|12514.8|12529.2|12528.3|12508|12507.1|3919
1732294800000|2024-11-22 17:00:00|12516.2|12515.3|12530.6|12529.7|12531.7|12530.8|12515.4|12514.4|2629
1732298400000|2024-11-22 18:00:00|12530.5|12529.6|12526.5|12525.6|12535.7|12534.8|12525.6|12524.7|2151
1732302000000|2024-11-22 19:00:00|12526.4|12525.5|12525.7|12524.8|12530|12529.1|12523.1|12522.2|1616
1732305600000|2024-11-22 20:00:00|12526|12525.1|12531.3|12529.8|12532.8|12531.3|12522.9|12521.4|2745
1732309200000|2024-11-22 21:00:00|12531.2|12529.7|12538.6|12528|12539.2|12533.5|12530|12524.3|4077
1732482000000|2024-11-24 21:00:00|12589.7|12573.5|12601.2|12585.1|12604.5|12585.1|12586.3|12565.3|90
1732485600000|2024-11-24 22:00:00|12604.5|12582.6|12590|12583.3|12604.5|12585.3|12581.8|12569.9|815
1732489200000|2024-11-24 23:00:00|12590.7|12581.3|12594|12592.5|12598|12596.2|12579.4|12569.2|2715
1732492800000|2024-11-25 00:00:00|12593.9|12592.4|12595.3|12594.4|12599|12597.5|12588.6|12587.1|2509
1732496400000|2024-11-25 01:00:00|12595.1|12594.2|12594.9|12593.4|12605.7|12604.5|12592.2|12591.2|2355
1732500000000|2024-11-25 02:00:00|12594.8|12593.3|12601.9|12600.4|12607.4|12606.5|12592.6|12591.1|2589
1732503600000|2024-11-25 03:00:00|12601.8|12600.3|12593.9|12592.4|12603.4|12601.9|12593.6|12592.2|1979
1732507200000|2024-11-25 04:00:00|12593.8|12592.3|12596.1|12594.6|12597.7|12596.2|12591.8|12590.6|1864
1732510800000|2024-11-25 05:00:00|12597.1|12596.2|12595.2|12593.7|12601|12600.1|12589.4|12587.9|2014
1732514400000|2024-11-25 06:00:00|12595.1|12593.6|12601.2|12600.3|12605.7|12604.8|12590.7|12589.3|2209
1732518000000|2024-11-25 07:00:00|12600.6|12599.7|12572.6|12571.1|12600.7|12599.8|12571.8|12570.3|2977
1732521600000|2024-11-25 08:00:00|12572.5|12571|12561.6|12560.7|12573.9|12572.9|12549|12548.1|4311
1732525200000|2024-11-25 09:00:00|12561.4|12560.5|12574.4|12573.5|12579.3|12578.4|12559.7|12558.2|4192
1732528800000|2024-11-25 10:00:00|12574.6|12573.7|12579|12578.1|12583.6|12582.7|12571.8|12570.9|2782
1732532400000|2024-11-25 11:00:00|12578.9|12578|12565.4|12564.5|12582.9|12582|12563.7|12562.7|2212
1732536000000|2024-11-25 12:00:00|12565.6|12564.7|12572|12571.1|12575.1|12573.8|12552.5|12551.1|3028
1732539600000|2024-11-25 13:00:00|12571.9|12571|12611.9|12611|12613.7|12612.8|12570.2|12569.3|5509
1732543200000|2024-11-25 14:00:00|12612.1|12611.2|12586.2|12585.3|12613.8|12612.9|12583.6|12582.7|6485
1732546800000|2024-11-25 15:00:00|12586.3|12585.4|12551.4|12550.5|12594|12592.8|12548|12547.1|4946
1732550400000|2024-11-25 16:00:00|12552.2|12551.3|12551.4|12549.9|12565.7|12564.8|12542.2|12541|4525
1732554000000|2024-11-25 17:00:00|12551.7|12550.2|12554.8|12553.9|12555.8|12554.9|12542.9|12541.9|2935
1732557600000|2024-11-25 18:00:00|12554.7|12553.8|12575.5|12574.6|12576.3|12575.4|12554.2|12553.3|2762
1732561200000|2024-11-25 19:00:00|12575.6|12574.7|12575.2|12573.7|12577.6|12576.7|12570.8|12569.6|2255
1732564800000|2024-11-25 20:00:00|12575.1|12573.6|12568|12566.5|12578.9|12578|12566.4|12565.5|2288
1732568400000|2024-11-25 21:00:00|12568.1|12566.6|12571.9|12565|12572|12570.8|12564.3|12562.8|1488
1732572000000|2024-11-25 22:00:00|12575.1|12563.2|12574.3|12565.5|12577.2|12566.2|12571.8|12559.9|892
1732575600000|2024-11-25 23:00:00|12574.1|12565.6|12533.1|12531.6|12574.5|12571.9|12530.9|12529.4|3620
1732579200000|2024-11-26 00:00:00|12533.3|12531.8|12514.1|12513.2|12540.6|12539|12512|12510.7|6385
1732582800000|2024-11-26 01:00:00|12513.7|12512.8|12527.2|12526.3|12538.1|12536.6|12507.9|12506.4|4816
1732586400000|2024-11-26 02:00:00|12527.3|12526.4|12532.7|12531.8|12536|12535.1|12525|12524.1|3212
1732590000000|2024-11-26 03:00:00|12532.6|12531.7|12549.7|12548.2|12549.9|12548.8|12530|12529.1|2512
1732593600000|2024-11-26 04:00:00|12549.6|12548.1|12552.8|12551.9|12563.3|12562.1|12549.5|12548.1|2120
1732597200000|2024-11-26 05:00:00|12552.7|12551.8|12548.7|12547.8|12555.9|12554.4|12547.2|12546.3|2115
1732600800000|2024-11-26 06:00:00|12548.8|12547.9|12546.6|12545.7|12556.4|12555.5|12545.4|12544.5|2938
1732604400000|2024-11-26 07:00:00|12546.7|12545.8|12544.1|12543.2|12554.8|12553.3|12543.2|12542.3|3844
1732608000000|2024-11-26 08:00:00|12543.9|12543|12553.2|12552.3|12555.2|12553.7|12538.4|12537.5|4277
1732611600000|2024-11-26 09:00:00|12553.4|12552.5|12572.3|12571.4|12579.3|12577.9|12553.4|12552.2|4224
1732615200000|2024-11-26 10:00:00|12571.9|12571|12589.6|12588.7|12593.5|12592|12571.4|12570.5|3102
1732618800000|2024-11-26 11:00:00|12589.5|12588.6|12584.5|12583.6|12591.9|12590.4|12574.4|12573.5|2349
1732622400000|2024-11-26 12:00:00|12584|12583.1|12606.9|12606|12617.1|12615.6|12577.9|12577|4661
1732626000000|2024-11-26 13:00:00|12607.1|12606.2|12583|12581.5|12609.8|12608.9|12580.3|12578.8|5645
1732629600000|2024-11-26 14:00:00|12582.9|12581.4|12576|12573|12588.8|12587.7|12570|12568.5|5375
1732633200000|2024-11-26 15:00:00|12578|12574|12563.7|12562.8|12581|12577.8|12555.3|12554.4|6388
1732636800000|2024-11-26 16:00:00|12563.4|12562.5|12544.5|12543|12567.3|12566.4|12533.7|12532.8|5528
1732640400000|2024-11-26 17:00:00|12544.6|12543.1|12537.7|12536.8|12545.4|12544.3|12531.6|12530.7|3694
1732644000000|2024-11-26 18:00:00|12537.6|12536.7|12541.3|12530.3|12541.3|12540|12525.3|12524.2|2873
1732647600000|2024-11-26 19:00:00|12541.6|12530.6|12546.5|12545.6|12550.2|12549.3|12531.3|12530.4|3848
1732651200000|2024-11-26 20:00:00|12546.6|12545.7|12558.5|12557.6|12559.4|12558.5|12545.7|12544.2|3056
1732654800000|2024-11-26 21:00:00|12558.6|12557.7|12572.7|12565.5|12573.1|12568.4|12558.3|12557.4|1322
1732658400000|2024-11-26 22:00:00|12575.4|12565|12575.5|12564.2|12584|12572.1|12571.7|12559.8|6256
1732662000000|2024-11-26 23:00:00|12575.6|12564.1|12574.4|12572.9|12575.7|12573.4|12570.6|12564.1|554
1732665600000|2024-11-27 00:00:00|12575|12573.5|12573.5|12572|12578.6|12577.1|12572|12570.5|2634
1732669200000|2024-11-27 01:00:00|12573.4|12571.9|12575.6|12574.1|12580.9|12579.4|12571.5|12570|3722
1732672800000|2024-11-27 02:00:00|12575.2|12573.7|12575.4|12573.9|12576.6|12575.1|12570.3|12568.3|3032
1732676400000|2024-11-27 03:00:00|12575.6|12574.1|12572.6|12571.1|12575.7|12574.4|12570.3|12568.8|1711
1732680000000|2024-11-27 04:00:00|12572.7|12571.2|12573.4|12571.9|12576.4|12574.9|12569|12567.5|1353
1732683600000|2024-11-27 05:00:00|12573.5|12572|12568.8|12567.3|12573.8|12572.7|12567.4|12565.9|1575
1732687200000|2024-11-27 06:00:00|12568.7|12567.2|12574.6|12573.7|12580.2|12579.3|12568|12566.5|2031
1732690800000|2024-11-27 07:00:00|12574.3|12573.4|12592.7|12591.8|12598.4|12597.5|12574.3|12573.4|3072
1732694400000|2024-11-27 08:00:00|12592.8|12591.9|12599.6|12598.7|12617.2|12615.7|12589.7|12588.8|6090
1732698000000|2024-11-27 09:00:00|12599.5|12598.6|12604.6|12603.7|12611.9|12610.6|12593|12591.7|3795
1732701600000|2024-11-27 10:00:00|12604.4|12603.5|12614.6|12613.7|12619.7|12618.8|12598.8|12597.3|3017
1732705200000|2024-11-27 11:00:00|12614.5|12613.6|12610.7|12609.8|12619.6|12618.7|12600.5|12599.6|2464
1732708800000|2024-11-27 12:00:00|12610.6|12609.7|12628.1|12627.2|12631.7|12630.8|12608.1|12607.2|3178
1732712400000|2024-11-27 13:00:00|12628.2|12627.3|12663|12662.1|12663.1|12662.2|12624.3|12619.9|5803
1732716000000|2024-11-27 14:00:00|12663.1|12662.2|12654.2|12649.4|12668.3|12667.4|12641|12639.6|5721
1732719600000|2024-11-27 15:00:00|12657.8|12650.2|12677.6|12676.7|12688.3|12687.4|12633.9|12633|6549
1732723200000|2024-11-27 16:00:00|12677.5|12676.6|12676.4|12675.5|12695.1|12693.6|12665.8|12664.3|4894
1732726800000|2024-11-27 17:00:00|12676.3|12675.4|12675.2|12674.3|12694.8|12693.3|12669.7|12668.8|3526
1732730400000|2024-11-27 18:00:00|12675.4|12674.5|12676.8|12675.9|12683|12682.1|12672.8|12671.9|1990
1732734000000|2024-11-27 19:00:00|12677.1|12675.6|12673.3|12672.4|12681|12680.1|12671.6|12670.7|2260
1732737600000|2024-11-27 20:00:00|12673.2|12672.3|12679.9|12677.7|12680.7|12678.9|12670|12669.1|2563
1732741200000|2024-11-27 21:00:00|12679.6|12678.1|12683|12676.7|12684.4|12680.4|12677.8|12676.2|1399
1732744800000|2024-11-27 22:00:00|12685.7|12673.8|12685.5|12674.9|12689.4|12677.8|12680.4|12668.5|1366
1732748400000|2024-11-27 23:00:00|12685.4|12674.4|12677.9|12676.4|12687.1|12681.3|12677.2|12674|850
1732752000000|2024-11-28 00:00:00|12678.1|12676.6|12671.3|12669.8|12678.6|12677.1|12670.2|12668.9|1762
1732755600000|2024-11-28 01:00:00|12670.9|12669.4|12673.6|12672.1|12679|12677.5|12666.1|12664.6|3164
1732759200000|2024-11-28 02:00:00|12673.8|12672.3|12670.5|12669|12675.8|12674.9|12664.9|12664|2319
1732762800000|2024-11-28 03:00:00|12670.6|12669.1|12663.7|12662.2|12671.1|12669.6|12662.1|12660.6|1831
1732766400000|2024-11-28 04:00:00|12664.4|12662.9|12667.4|12666.5|12667.8|12666.9|12659.7|12658.2|1632
1732770000000|2024-11-28 05:00:00|12667.5|12666.6|12664.8|12663.9|12669.9|12668.9|12664.2|12663.3|1882
1732773600000|2024-11-28 06:00:00|12664.7|12663.8|12661.4|12660.5|12667.4|12665.9|12658.5|12657.1|2046
1732777200000|2024-11-28 07:00:00|12661.5|12660.6|12652.3|12651.4|12668.8|12667.9|12646.4|12645|2793
1732780800000|2024-11-28 08:00:00|12651.4|12650.5|12650.4|12649.5|12657.7|12656.2|12645.6|12644.7|4104
1732784400000|2024-11-28 09:00:00|12650.5|12649.6|12651.5|12650.6|12659.4|12657.9|12645.7|12644.5|4210
1732788000000|2024-11-28 10:00:00|12651.6|12650.7|12666.3|12665.4|12668.9|12667.4|12648.1|12647.2|2153
1732791600000|2024-11-28 11:00:00|12665.9|12665|12667.1|12666.2|12674.6|12673.6|12663.4|12662|2018
1732795200000|2024-11-28 12:00:00|12667.2|12666.3|12666.9|12666|12669.4|12668.5|12660.9|12659.4|2002
1732798800000|2024-11-28 13:00:00|12666.7|12665.8|12664.3|12663.4|12671.3|12670.4|12660.2|12659.3|2927
1732802400000|2024-11-28 14:00:00|12664.5|12663.6|12676.4|12675.5|12676.6|12675.5|12661.4|12660.5|2690
1732806000000|2024-11-28 15:00:00|12676.6|12675.7|12682.6|12681.7|12683.5|12682.5|12671.4|12670.5|2719
1732809600000|2024-11-28 16:00:00|12682.2|12681.3|12688|12687.1|12690.4|12689.5|12676.6|12675.7|1572
1732813200000|2024-11-28 17:00:00|12688.1|12687.2|12688.1|12687.2|12690.2|12688.8|12684.2|12683.3|1207
1732816800000|2024-11-28 18:00:00|12688.3|12687.4|12688.3|12686.8|12690.4|12688.9|12685.3|12683.8|256
1732820400000|2024-11-28 19:00:00|12688|12686.5|12690.6|12689.1|12690.6|12689.1|12687.1|12685.6|184
1732824000000|2024-11-28 20:00:00|12690.7|12689.2|12688.6|12687.1|12691.9|12690.4|12687.4|12685.9|225
1732827600000|2024-11-28 21:00:00|12688.7|12687.2|12692.3|12680.4|12693.1|12689.6|12688.7|12678.7|568
1732831200000|2024-11-28 22:00:00|12692.1|12680.2|12694.6|12682.7|12697.8|12686.4|12689.8|12677.9|450
1732834800000|2024-11-28 23:00:00|12695|12683.1|12696.3|12694.8|12696.9|12695.2|12686.1|12681.5|966
1732838400000|2024-11-29 00:00:00|12696.2|12694.7|12702.8|12701.3|12705.2|12703.7|12694|12692.5|1487
1732842000000|2024-11-29 01:00:00|12702.7|12701.2|12702.6|12701.7|12712.4|12710.9|12699.2|12697.7|3430
1732845600000|2024-11-29 02:00:00|12702.5|12701.6|12709.5|12708|12712.7|12711.2|12702.2|12701|2393
1732849200000|2024-11-29 03:00:00|12709.7|12708.2|12713.7|12712.8|12715.6|12714.7|12706.8|12705.3|1890
1732852800000|2024-11-29 04:00:00|12713.6|12712.7|12710.1|12709.2|12717.7|12716.4|12709.6|12708.1|1456
1732856400000|2024-11-29 05:00:00|12710|12709.1|12707.5|12706|12713.7|12712.2|12707|12705.5|1842
1732860000000|2024-11-29 06:00:00|12707.3|12705.8|12724.6|12723.7|12726.4|12725.5|12706.2|12705.2|2108
1732863600000|2024-11-29 07:00:00|12724.4|12723.5|12723.7|12722.2|12750.7|12749.5|12722.1|12720.6|4011
1732867200000|2024-11-29 08:00:00|12723.6|12722.1|12704.9|12704|12726.7|12725.8|12697.6|12696.1|3493
1732870800000|2024-11-29 09:00:00|12704.7|12703.8|12693.5|12692.6|12714.3|12713.4|12690.7|12689.8|3199
1732874400000|2024-11-29 10:00:00|12693.2|12692.3|12695.8|12694.9|12696.1|12695.2|12682.6|12681.7|3174
1732878000000|2024-11-29 11:00:00|12695.6|12694.7|12698.1|12697.2|12698.7|12697.8|12688.6|12687.5|2450
1732881600000|2024-11-29 12:00:00|12698.5|12697.6|12698.7|12697.8|12702.2|12701.2|12682.1|12681|3099
1732885200000|2024-11-29 13:00:00|12698.5|12697.6|12685.8|12684.9|12703.5|12702.6|12678.3|12676.8|3365
1732888800000|2024-11-29 14:00:00|12685.9|12685|12689.6|12688.1|12695.4|12692.8|12672.9|12671.4|3848
1732892400000|2024-11-29 15:00:00|12689.5|12688|12709.5|12708|12714.9|12714|12686.3|12685.4|5867
1732896000000|2024-11-29 16:00:00|12709.6|12708.7|12697.4|12695.9|12711|12710.1|12692|12690.5|4584
1732899600000|2024-11-29 17:00:00|12697.5|12696|12724.8|12723.9|12724.9|12724|12693|12691.5|3015
1732903200000|2024-11-29 18:00:00|12725.2|12724.3|12727.9|12726.4|12735.8|12734.7|12724.2|12723.1|2405
1732906800000|2024-11-29 19:00:00|12728|12726.5|12740.1|12738.6|12740.6|12739.1|12725.1|12723.6|2044
1732910400000|2024-11-29 20:00:00|12740.2|12738.7|12746.1|12744.6|12746.4|12744.7|12736.5|12735|3266
1732914000000|2024-11-29 21:00:00|12745.9|12744.4|12740.4|12728.5|12746.6|12745.1|12736.3|12727.9|6957
1733086800000|2024-12-01 21:00:00|12741.5|12720.5|12740.8|12718.9|12748|12727|12738.4|12717.4|176
1733090400000|2024-12-01 22:00:00|12744.8|12722.9|12736.8|12724.9|12744.9|12728.6|12734.9|12714.9|1280
1733094000000|2024-12-01 23:00:00|12736.9|12725|12702.1|12700.6|12737.8|12725.9|12696.9|12695.4|1975
1733097600000|2024-12-02 00:00:00|12702.4|12700.9|12694.7|12693.2|12706.5|12705|12687.6|12686.1|2351
1733101200000|2024-12-02 01:00:00|12694.6|12693.1|12691.2|12690.3|12698|12696.5|12686.8|12685.9|3113
1733104800000|2024-12-02 02:00:00|12691.1|12690.2|12688.6|12687.7|12693|12692.1|12681.2|12679.7|2795
1733108400000|2024-12-02 03:00:00|12689|12688.1|12690|12688.5|12693.9|12692.5|12685.1|12684|1742
1733112000000|2024-12-02 04:00:00|12689.9|12688.4|12691.8|12690.9|12695.2|12694.3|12687.3|12685.9|1296
1733115600000|2024-12-02 05:00:00|12692.1|12691.2|12687|12686.1|12695.2|12693.7|12682|12680.8|1873
1733119200000|2024-12-02 06:00:00|12686.7|12685.8|12705.8|12703.6|12708.3|12707.1|12686.6|12685.4|2931
1733122800000|2024-12-02 07:00:00|12705.4|12703.9|12683.2|12682.3|12709.4|12707.9|12680.6|12679.7|4671
1733126400000|2024-12-02 08:00:00|12683.1|12682.2|12695.4|12693.9|12698.1|12697.2|12679.4|12678.5|4838
1733130000000|2024-12-02 09:00:00|12695.8|12694.3|12704.2|12702.7|12708.4|12707.5|12693.5|12692.6|3765
1733133600000|2024-12-02 10:00:00|12704.3|12702.8|12705.8|12704.9|12714.5|12713.3|12698.3|12696.8|4002
1733137200000|2024-12-02 11:00:00|12705.9|12705|12711.9|12710.4|12723.4|12721.9|12703.7|12702.8|2861
1733140800000|2024-12-02 12:00:00|12711.6|12710.7|12666.1|12665.2|12714.2|12713.2|12662.7|12661.8|4355
1733144400000|2024-12-02 13:00:00|12665.9|12665|12685.4|12684.5|12685.8|12684.8|12665.9|12664.9|4614
1733148000000|2024-12-02 14:00:00|12686.1|12685.2|12641.8|12632.4|12692.8|12691.9|12635|12632.4|5496
1733151600000|2024-12-02 15:00:00|12639.1|12629.4|12628.3|12627.4|12643.5|12642|12617.6|12616.7|7509
1733155200000|2024-12-02 16:00:00|12628.5|12627.6|12636.2|12635.3|12653.7|12652.3|12618.1|12616.9|6250
1733158800000|2024-12-02 17:00:00|12636.3|12635.4|12644.6|12643.7|12655.4|12653.9|12633.4|12632.5|3518
1733162400000|2024-12-02 18:00:00|12644.8|12643.9|12646.4|12644.9|12649.9|12648.5|12641.7|12640.2|2459
1733166000000|2024-12-02 19:00:00|12646.1|12645.2|12650.3|12649.4|12653.3|12652.2|12643.2|12642.3|2137
1733169600000|2024-12-02 20:00:00|12650.2|12649.3|12655|12653.5|12671|12670.1|12647.9|12647|4486
1733173200000|2024-12-02 21:00:00|12655.1|12653.6|12661.4|12649.5|12661.4|12656.5|12652.2|12649.4|1146
1733176800000|2024-12-02 22:00:00|12661.3|12649.4|12660.6|12648.7|12665|12653.1|12658.9|12647.9|373
1733180400000|2024-12-02 23:00:00|12659.5|12650.2|12659.3|12657.8|12660.9|12658.5|12652.7|12650.2|700
1733184000000|2024-12-03 00:00:00|12659.2|12657.7|12651.7|12650.2|12661|12659.5|12648.8|12647.3|1651
1733187600000|2024-12-03 01:00:00|12652|12650.5|12647.1|12645.6|12657.2|12656.1|12643.7|12642.2|3096
1733191200000|2024-12-03 02:00:00|12646.8|12645.3|12643.5|12642|12648.2|12646.7|12639.3|12637.8|2396
1733194800000|2024-12-03 03:00:00|12643|12641.5|12646.8|12645.9|12649.6|12648.6|12641.4|12639.9|1722
1733198400000|2024-12-03 04:00:00|12646.6|12645.7|12645|12644.1|12649.8|12648.4|12644.1|12642.6|1646
1733202000000|2024-12-03 05:00:00|12644.9|12644|12647.9|12647|12650.9|12649.5|12640.3|12639.3|2188
1733205600000|2024-12-03 06:00:00|12647.8|12646.9|12650|12649.1|12655.3|12654.4|12643.6|12642.7|2077
1733209200000|2024-12-03 07:00:00|12650.8|12649.9|12663.5|12662.6|12673.2|12671.7|12647.6|12646.7|2973
1733212800000|2024-12-03 08:00:00|12663.3|12662.4|12690.8|12689.9|12694.7|12693.8|12662|12661.1|4767
1733216400000|2024-12-03 09:00:00|12690.9|12690|12677.9|12677|12697.6|12696.6|12673.9|12673|3501
1733220000000|2024-12-03 10:00:00|12678.2|12677.3|12666.7|12665.2|12683.6|12682.7|12664|12663.1|2710
1733223600000|2024-12-03 11:00:00|12666.5|12665|12663.2|12662.3|12670.5|12669|12661|12659.7|2617
1733227200000|2024-12-03 12:00:00|12663.3|12662.4|12645.7|12644.8|12665.6|12664.7|12644.4|12643.1|2977
1733230800000|2024-12-03 13:00:00|12645.8|12644.9|12670.3|12669.4|12673.7|12672.2|12643.9|12643|3503
1733234400000|2024-12-03 14:00:00|12670.6|12669.1|12670.1|12659.1|12674.4|12672.9|12659|12658.1|4953
1733238000000|2024-12-03 15:00:00|12670.4|12659.4|12662.3|12661.4|12671.6|12669.8|12637.3|12636.1|7274
1733241600000|2024-12-03 16:00:00|12662.5|12661.6|12675.3|12674.4|12675.3|12674.4|12651.9|12650.5|3836
1733245200000|2024-12-03 17:00:00|12675.2|12674.3|12692.2|12691.3|12693|12692.1|12666.3|12664.8|3293
1733248800000|2024-12-03 18:00:00|12692|12691.1|12698.2|12696.7|12700.4|12699.1|12690.7|12689.6|2809
1733252400000|2024-12-03 19:00:00|12698.3|12696.8|12668.7|12667.2|12699.3|12697.9|12666.6|12665.7|2239
1733256000000|2024-12-03 20:00:00|12668.5|12667|12672.2|12671.3|12677.6|12676.7|12666|12665.1|2526
1733259600000|2024-12-03 21:00:00|12672|12671.1|12675.9|12671.3|12675.9|12674.5|12670.8|12669.5|1438
1733263200000|2024-12-03 22:00:00|12679.4|12667.5|12676|12670.5|12681.4|12670.5|12673.8|12663.8|488
1733266800000|2024-12-03 23:00:00|12676.3|12670.4|12674.9|12673.4|12676.3|12674.1|12668.7|12667.2|1035
1733270400000|2024-12-04 00:00:00|12674.8|12673.3|12664.1|12663.2|12678.9|12677.4|12663|12662.1|1959
1733274000000|2024-12-04 01:00:00|12664|12663.1|12667.9|12667|12674.5|12673.3|12660.6|12659.7|2474
1733277600000|2024-12-04 02:00:00|12667.8|12666.9|12664.6|12663.1|12672.3|12671.4|12663|12661.5|2345
1733281200000|2024-12-04 03:00:00|12664.7|12663.2|12656.2|12655.3|12664.9|12663.4|12652.8|12651.3|2076
1733284800000|2024-12-04 04:00:00|12656.1|12655.2|12680.5|12679|12681|12680|12652.9|12651.4|2045
1733288400000|2024-12-04 05:00:00|12680.6|12679.1|12691.4|12690.5|12695.5|12694.6|12678.5|12677.4|1584
1733292000000|2024-12-04 06:00:00|12691.5|12690.6|12697.7|12696.8|12702|12701.1|12682.8|12681.3|2145
1733295600000|2024-12-04 07:00:00|12697.6|12696.7|12682.1|12680.6|12699|12698.1|12676.2|12675|3102
1733299200000|2024-12-04 08:00:00|12681.9|12680.4|12672.7|12671.2|12695.8|12694.6|12667.9|12667|4392
1733302800000|2024-12-04 09:00:00|12672.6|12671.1|12677.1|12676.2|12682.4|12681.5|12630.9|12629.4|5880
1733306400000|2024-12-04 10:00:00|12677.2|12676.3|12667|12665.5|12684|12683.1|12665|12664.1|3167
1733310000000|2024-12-04 11:00:00|12667.1|12665.6|12680.5|12679|12686.4|12685.5|12662.6|12661.4|2975
1733313600000|2024-12-04 12:00:00|12680.4|12678.9|12666.1|12665.2|12682.4|12681.5|12662.2|12661.3|2899
1733317200000|2024-12-04 13:00:00|12665.8|12664.9|12670.9|12670|12681.5|12680.5|12661.4|12660.1|5118
1733320800000|2024-12-04 14:00:00|12670.8|12669.9|12676.9|12671.1|12684.5|12683.6|12663.1|12661.9|4301
1733324400000|2024-12-04 15:00:00|12679.7|12668.7|12708.6|12707.7|12712.6|12711.7|12679.7|12668.7|9084
1733328000000|2024-12-04 16:00:00|12708.8|12707.9|12710.3|12709.4|12718.2|12717.2|12701.1|12700.2|4616
1733331600000|2024-12-04 17:00:00|12710.2|12709.3|12716.9|12716|12722.2|12721|12708.2|12707.3|2769
1733335200000|2024-12-04 18:00:00|12717|12716.1|12694.4|12691.2|12719.7|12718.8|12693.6|12689.6|2258
1733338800000|2024-12-04 19:00:00|12694.2|12691.1|12700.9|12700|12712.2|12710.9|12687.9|12686.2|4486
1733342400000|2024-12-04 20:00:00|12700.8|12699.9|12703.5|12702.6|12705.6|12704.4|12694.8|12693.3|2499
1733346000000|2024-12-04 21:00:00|12703.4|12702.5|12706.7|12697.1|12706.7|12703.5|12697.3|12695.8|883
1733349600000|2024-12-04 22:00:00|12707.9|12696|12708.1|12701.2|12711.5|12701.5|12707.4|12696|555
1733353200000|2024-12-04 23:00:00|12707.6|12700.8|12701.4|12700.5|12708.9|12707|12700.4|12698.9|787
1733356800000|2024-12-05 00:00:00|12701.7|12700.8|12698.1|12697.2|12701.7|12700.8|12693.8|12692.3|1334
1733360400000|2024-12-05 01:00:00|12698.5|12697.6|12697.6|12696.1|12701.3|12700.1|12695.9|12695|1952
1733364000000|2024-12-05 02:00:00|12696.4|12694.9|12706.3|12704.8|12710.5|12709|12695.4|12693.9|1613
1733367600000|2024-12-05 03:00:00|12706.1|12705.2|12709.9|12708.4|12710.1|12708.6|12702.9|12701.4|1384
1733371200000|2024-12-05 04:00:00|12710|12708.5|12703.5|12702.6|12712.5|12711|12701.8|12700.3|1171
1733374800000|2024-12-05 05:00:00|12703.1|12702.2|12714.8|12713.9|12717.6|12716.1|12703|12702.1|1690
1733378400000|2024-12-05 06:00:00|12714.7|12713.8|12716.7|12715.2|12719.9|12718.8|12712.9|12712|1642
1733382000000|2024-12-05 07:00:00|12717.2|12715.7|12730|12729.1|12731.8|12730.9|12717.1|12715.6|2488
1733385600000|2024-12-05 08:00:00|12730.1|12729.2|12728.8|12727.9|12741.2|12740|12727.1|12726.2|2970
1733389200000|2024-12-05 09:00:00|12729.1|12728.2|12722.4|12720.9|12730.9|12730|12714.7|12713.3|2357
1733392800000|2024-12-05 10:00:00|12722.2|12720.7|12720|12719.1|12726|12725.1|12715.7|12714.8|2111
1733396400000|2024-12-05 11:00:00|12719.8|12718.9|12732.7|12731.2|12735.7|12734.8|12715.7|12714.8|2150
1733400000000|2024-12-05 12:00:00|12732.8|12731.3|12727.3|12726.4|12734.1|12732.6|12714.7|12713.8|3048
1733403600000|2024-12-05 13:00:00|12727.2|12726.3|12751.9|12751|12752.2|12751.3|12724.2|12723.3|5285
1733407200000|2024-12-05 14:00:00|12752|12751.1|12759.8|12758.9|12771.2|12770.3|12749.4|12748.5|5325
1733410800000|2024-12-05 15:00:00|12759.7|12758.8|12757.4|12756.5|12765.2|12763.7|12733.9|12732.7|4952
1733414400000|2024-12-05 16:00:00|12757|12756.1|12754.2|12753.3|12762.8|12761.9|12747.9|12747|3799
1733418000000|2024-12-05 17:00:00|12754.3|12753.4|12746.9|12746|12760.1|12758.6|12737.9|12737|2554
1733421600000|2024-12-05 18:00:00|12746.8|12745.9|12741.3|12740.4|12748.4|12746.9|12732.5|12731.6|2271
1733425200000|2024-12-05 19:00:00|12741.7|12740.8|12757.5|12756|12760.1|12759.2|12741.7|12740.8|2026
1733428800000|2024-12-05 20:00:00|12757.6|12756.1|12752.1|12750.6|12758|12757.1|12750.5|12749.6|1506
1733432400000|2024-12-05 21:00:00|12751.7|12750.2|12763.9|12754.8|12765.7|12760.5|12750.1|12748.9|1011
1733436000000|2024-12-05 22:00:00|12765.5|12753.6|12763|12755.8|12768.1|12756.7|12761.9|12750|1111
1733439600000|2024-12-05 23:00:00|12762.7|12755.7|12760.7|12759.8|12763.2|12760.9|12757.6|12754.6|512
1733443200000|2024-12-06 00:00:00|12760.9|12760|12752.5|12751|12761.1|12760.2|12752|12750.5|1018
1733446800000|2024-12-06 01:00:00|12752.6|12751.1|12744.8|12743.9|12754|12752.5|12740.9|12739.4|1806
1733450400000|2024-12-06 02:00:00|12745|12744.1|12750|12749.1|12753.4|12752|12744.4|12743.4|1500
1733454000000|2024-12-06 03:00:00|12750.2|12749.3|12751.3|12750.4|12754.8|12753.4|12747.1|12746.2|1289
1733457600000|2024-12-06 04:00:00|12751.4|12750.5|12748.7|12747.8|12751.8|12750.9|12746.5|12745|914
1733461200000|2024-12-06 05:00:00|12748.3|12747.4|12745.5|12744.6|12748.7|12747.4|12742.8|12741.9|1119
1733464800000|2024-12-06 06:00:00|12745.3|12744.4|12746.4|12744.9|12749.6|12748.7|12742.2|12740.9|1322
1733468400000|2024-12-06 07:00:00|12746.9|12745.4|12764.2|12763.3|12765.8|12764.9|12741.5|12740.6|2251
1733472000000|2024-12-06 08:00:00|12764.3|12763.4|12761.7|12760.8|12775|12773.5|12758.2|12757.3|3212
1733475600000|2024-12-06 09:00:00|12761.8|12760.9|12760.2|12758.7|12765.9|12764.4|12756|12755.1|2128
1733479200000|2024-12-06 10:00:00|12760|12759.1|12762.3|12761.4|12765.2|12764.3|12750.2|12749.3|1970
1733482800000|2024-12-06 11:00:00|12762.6|12761.7|12771|12770.1|12772.6|12771.6|12756.1|12755.1|1684
1733486400000|2024-12-06 12:00:00|12770.8|12769.9|12769.3|12768.4|12779|12777.5|12767.1|12765.7|2821
1733490000000|2024-12-06 13:00:00|12769.4|12768.5|12795.2|12794.3|12812|12810.5|12768.4|12765.9|7780
1733493600000|2024-12-06 14:00:00|12795.3|12794.4|12762.7|12757.9|12799.2|12798.3|12754.9|12754|8923
1733497200000|2024-12-06 15:00:00|12762.4|12757.5|12744.3|12743.4|12762.4|12758.1|12729|12727.5|6710
1733500800000|2024-12-06 16:00:00|12744.4|12743.5|12741.9|12741|12756.3|12755.4|12730.7|12729.2|4406
1733504400000|2024-12-06 17:00:00|12741.8|12740.9|12728|12727.1|12742.1|12741.2|12722.2|12720.7|3277
1733508000000|2024-12-06 18:00:00|12727.9|12727|12730.2|12729.3|12742|12741.1|12727.3|12725.8|1861
1733511600000|2024-12-06 19:00:00|12730.5|12729.6|12735.9|12735|12737.1|12736.2|12724.2|12723|1478
1733515200000|2024-12-06 20:00:00|12736|12735.1|12740.1|12739.2|12741.1|12740|12735.2|12734.3|1741
1733518800000|2024-12-06 21:00:00|12740.2|12739.3|12748.4|12736.5|12750.8|12742.6|12738.2|12734.2|1901
1733691600000|2024-12-08 21:00:00|12744.5|12723.5|12747.7|12725.8|12748.4|12727.4|12744.5|12723.5|24
1733695200000|2024-12-08 22:00:00|12746.5|12724.6|12750.8|12738.9|12757.4|12749.4|12744|12724.6|1142
1733698800000|2024-12-08 23:00:00|12751|12739.1|12749.1|12747.6|12753.8|12749.8|12743.2|12738.9|1749
1733702400000|2024-12-09 00:00:00|12749.2|12747.7|12742.4|12740.9|12749.5|12748|12740.7|12739.3|1522
1733706000000|2024-12-09 01:00:00|12743|12741.5|12739.5|12738|12744.4|12742.9|12737.5|12736|2315
1733709600000|2024-12-09 02:00:00|12739.6|12738.1|12740.4|12739.5|12744.6|12743.1|12736.2|12734.7|1603
1733713200000|2024-12-09 03:00:00|12740.3|12739.4|12724.3|12722.8|12742.1|12741.2|12723.8|12722.3|1280
1733716800000|2024-12-09 04:00:00|12724.1|12722.6|12719.8|12718.3|12726.4|12724.9|12718.3|12716.8|1409
1733720400000|2024-12-09 05:00:00|12719.7|12718.2|12720.8|12719.3|12724.1|12723.2|12717.9|12716.4|1243
1733724000000|2024-12-09 06:00:00|12721|12719.5|12731.8|12730.3|12732.4|12730.9|12721|12719.5|1549
1733727600000|2024-12-09 07:00:00|12732.2|12730.7|12763.1|12762.2|12763.4|12762.5|12728.2|12727.3|3498
1733731200000|2024-12-09 08:00:00|12763.2|12762.3|12769.3|12768.4|12772.5|12771.6|12756.4|12755.3|3645
1733734800000|2024-12-09 09:00:00|12769.2|12768.3|12769|12768.1|12779.3|12778|12765.8|12764.9|2503
1733738400000|2024-12-09 10:00:00|12769.1|12768.2|12774.1|12773.2|12783.8|12782.9|12769.1|12768.1|2497
1733742000000|2024-12-09 11:00:00|12774|12773.1|12765.6|12764.7|12783.5|12782.3|12764.7|12763.8|1768
1733745600000|2024-12-09 12:00:00|12765.5|12764.6|12758.9|12758|12769.7|12768.4|12752.1|12750.9|2268
1733749200000|2024-12-09 13:00:00|12758.8|12757.9|12779.1|12778.2|12785.2|12783.9|12755.4|12754.5|3599
1733752800000|2024-12-09 14:00:00|12779.3|12778.4|12778.2|12777.3|12784.2|12783.3|12764.6|12763.1|3904
1733756400000|2024-12-09 15:00:00|12778.3|12777.4|12795.8|12794.9|12799.1|12797.7|12774.6|12773.7|4080
1733760000000|2024-12-09 16:00:00|12795.9|12795|12780.7|12779.8|12799.4|12798.5|12778|12776.5|2987
1733763600000|2024-12-09 17:00:00|12780.6|12779.7|12771|12770.1|12783.1|12782.2|12770.3|12769.4|1855
1733767200000|2024-12-09 18:00:00|12770.8|12769.9|12767|12766.1|12772.2|12771.3|12762.7|12761.8|1809
1733770800000|2024-12-09 19:00:00|12766.9|12766|12754|12753.1|12766.9|12766|12749|12748.1|1802
1733774400000|2024-12-09 20:00:00|12754.2|12753.3|12749.3|12748.4|12757|12755.5|12743.7|12742.8|1981
1733778000000|2024-12-09 21:00:00|12748.9|12748|12753.6|12747.3|12753.9|12753|12744|12743.1|841
1733781600000|2024-12-09 22:00:00|12754.2|12744.8|12753.4|12743.3|12759.1|12750.4|12751.5|12739.6|1582
1733785200000|2024-12-09 23:00:00|12753.9|12742.7|12748.9|12748|12753.9|12749.4|12746.1|12742.4|626
1733788800000|2024-12-10 00:00:00|12749.1|12748.2|12749.5|12748.6|12750.9|12750|12745.2|12743.8|1045
1733792400000|2024-12-10 01:00:00|12749.6|12748.7|12747.8|12746.9|12749.6|12748.7|12739.7|12738.8|1729
1733796000000|2024-12-10 02:00:00|12747.9|12747|12744.2|12743.3|12754.2|12753.3|12742.9|12741.7|1956
1733799600000|2024-12-10 03:00:00|12744.7|12743.8|12748.2|12746.7|12749|12747.5|12736.2|12734.9|2113
1733803200000|2024-12-10 04:00:00|12748.3|12746.8|12748.6|12747.7|12753.2|12752.3|12747.5|12746.5|1390
1733806800000|2024-12-10 05:00:00|12748.7|12747.8|12754.6|12753.7|12755.6|12754.2|12745.2|12744.3|1432
1733810400000|2024-12-10 06:00:00|12754.7|12753.8|12760.3|12758.8|12763.8|12762.8|12754|12753.1|1476
1733814000000|2024-12-10 07:00:00|12760.1|12758.6|12742|12740.5|12761.5|12760.3|12741.3|12739.8|2156
1733817600000|2024-12-10 08:00:00|12742.2|12740.7|12741.5|12740.6|12752.2|12751.3|12737.6|12736.7|2643
1733821200000|2024-12-10 09:00:00|12741.3|12740.4|12755.4|12753.9|12755.9|12754.6|12737.7|12736.8|2918
1733824800000|2024-12-10 10:00:00|12755.2|12753.7|12759.1|12758.2|12766.2|12765.3|12754.2|12752.7|2368
1733828400000|2024-12-10 11:00:00|12759|12758.1|12759.6|12758.7|12765.2|12764.3|12754.7|12753.5|2090
1733832000000|2024-12-10 12:00:00|12759.7|12758.8|12755.8|12754.9|12761.1|12760.2|12744.6|12743.1|2577
1733835600000|2024-12-10 13:00:00|12755.9|12755|12751.2|12750.3|12761.5|12760.6|12745.2|12744.3|2941
1733839200000|2024-12-10 14:00:00|12751.3|12750.4|12743.9|12743|12763.5|12762.2|12743.6|12742.7|3765
1733842800000|2024-12-10 15:00:00|12744|12743.1|12738.9|12738|12748.1|12747.2|12724.5|12723.6|4709
1733846400000|2024-12-10 16:00:00|12739|12738.1|12755.9|12755|12756.8|12755.3|12737.2|12735.8|3438
1733850000000|2024-12-10 17:00:00|12756|12755.1|12746.2|12745.3|12762.1|12761.2|12745.9|12744.7|2143
1733853600000|2024-12-10 18:00:00|12746.1|12745.2|12765.9|12764.4|12768.2|12767.3|12745|12744.1|2025
1733857200000|2024-12-10 19:00:00|12766|12764.5|12774|12773.1|12778.3|12777.4|12762.3|12760.8|1969
1733860800000|2024-12-10 20:00:00|12773.9|12773|12772.4|12770.9|12776.8|12775.9|12769.2|12768.3|1700
1733864400000|2024-12-10 21:00:00|12772.1|12770.6|12775.3|12767.4|12775.3|12774|12770.2|12767.4|1029
1733868000000|2024-12-10 22:00:00|12776.5|12764.6|12775.1|12764.3|12779.6|12767.7|12773.4|12761.5|1196
1733871600000|2024-12-10 23:00:00|12775.4|12763.9|12780.3|12778.8|12780.3|12778.8|12774.1|12763.9|699
1733875200000|2024-12-11 00:00:00|12780.4|12778.9|12775.7|12774.8|12780.9|12779.4|12772.2|12770.7|1118
1733878800000|2024-12-11 01:00:00|12775.8|12774.9|12778.9|12777.4|12780|12778.5|12773.2|12771.7|1967
1733882400000|2024-12-11 02:00:00|12779|12777.5|12778.8|12777.9|12782.4|12780.9|12775.1|12773.6|1652
1733886000000|2024-12-11 03:00:00|12778.9|12778|12774.2|12772.7|12780.9|12780|12773.8|12772.3|1518
1733889600000|2024-12-11 04:00:00|12774.1|12772.6|12768.2|12766.7|12775.3|12773.8|12766.3|12764.8|1020
1733893200000|2024-12-11 05:00:00|12768.1|12766.6|12766.3|12765.4|12770.1|12768.6|12763.5|12762.5|1175
1733896800000|2024-12-11 06:00:00|12766.2|12765.3|12768.3|12766.8|12770.4|12768.9|12765.1|12764.2|1308
1733900400000|2024-12-11 07:00:00|12768.9|12767.4|12733.8|12732.9|12772.6|12771.1|12731.2|12730.3|5140
1733904000000|2024-12-11 08:00:00|12733.9|12733|12749.1|12748.2|12756.7|12755.8|12733.1|12732.2|3182
1733907600000|2024-12-11 09:00:00|12749|12748.1|12730.2|12729.3|12753.1|12752.2|12727.8|12726.9|3769
1733911200000|2024-12-11 10:00:00|12730.1|12729.2|12723.7|12722.8|12730.3|12729.3|12713.7|12712.8|3086
1733914800000|2024-12-11 11:00:00|12723.6|12722.7|12736.6|12735.7|12738.9|12738|12716.5|12715.6|2434
1733918400000|2024-12-11 12:00:00|12736.7|12735.8|12741.3|12740.4|12749.4|12748.5|12733.7|12732.2|3348
1733922000000|2024-12-11 13:00:00|12741.7|12740.8|12771.3|12769.8|12782.4|12780.9|12738.9|12734.1|7315
1733925600000|2024-12-11 14:00:00|12770.4|12768.9|12757|12755.5|12776.8|12775.9|12750.7|12749.8|6732
1733929200000|2024-12-11 15:00:00|12757.2|12755.7|12744.4|12742.9|12768.1|12767.2|12734.8|12733.3|6540
1733932800000|2024-12-11 16:00:00|12744.5|12743|12762|12761.1|12766.6|12765.7|12742.3|12740.8|3853
1733936400000|2024-12-11 17:00:00|12762.1|12761.2|12743.9|12743|12765.5|12764.6|12742.1|12740.6|2553
1733940000000|2024-12-11 18:00:00|12744.1|12742.6|12735.8|12734.3|12757.7|12756.8|12734.9|12733.7|3473
1733943600000|2024-12-11 19:00:00|12735.7|12734.2|12746|12744.5|12749.7|12748.8|12733.4|12732.5|2376
1733947200000|2024-12-11 20:00:00|12746.1|12744.6|12746.8|12745.9|12750.6|12749.7|12742.8|12741.9|1839
1733950800000|2024-12-11 21:00:00|12747|12746.1|12754.9|12748.3|12754.9|12750.1|12747|12746.1|1168
1733954400000|2024-12-11 22:00:00|12758.9|12747|12759.4|12747.5|12759.7|12747.8|12751|12741.5|1006
1733958000000|2024-12-11 23:00:00|12759.9|12748|12766|12764.5|12766.5|12765|12750.4|12746.3|1043
1733961600000|2024-12-12 00:00:00|12765.9|12764.4|12767.5|12766.6|12771.4|12769.9|12761.3|12759.8|1943
1733965200000|2024-12-12 01:00:00|12767.4|12766.5|12768.8|12767.9|12772.4|12770.9|12765.9|12764.4|2018
1733968800000|2024-12-12 02:00:00|12768.9|12768|12764.5|12763|12770.2|12769.2|12762.2|12760.7|1361
1733972400000|2024-12-12 03:00:00|12764.7|12763.2|12766.7|12765.2|12771.3|12769.8|12763.2|12761.7|1223
1733976000000|2024-12-12 04:00:00|12766.2|12764.7|12767|12765.5|12770.5|12769|12765|12763.5|862
1733979600000|2024-12-12 05:00:00|12767.1|12765.6|12765|12764.1|12767.9|12766.4|12761.9|12760.4|1294
1733983200000|2024-12-12 06:00:00|12765.1|12764.2|12771.1|12769.6|12771.1|12769.6|12763.7|12762.8|1279
1733986800000|2024-12-12 07:00:00|12771.2|12769.7|12763.3|12762.4|12788.5|12787.6|12763.2|12762.3|2936
1733990400000|2024-12-12 08:00:00|12763.1|12761.6|12761.6|12760.7|12768.7|12767.4|12757.3|12756.4|3430
1733994000000|2024-12-12 09:00:00|12761.8|12760.9|12759.6|12758.7|12765.1|12764.2|12755.1|12754.2|2460
1733997600000|2024-12-12 10:00:00|12759.5|12758.6|12744|12743.1|12765|12763.8|12741.7|12740.8|2046
1734001200000|2024-12-12 11:00:00|12744.1|12743.2|12741.2|12739.7|12749.2|12748.3|12736.9|12736|2722
1734004800000|2024-12-12 12:00:00|12740.9|12739.4|12727.7|12726.8|12741.6|12740.7|12727.2|12726.3|2601
1734008400000|2024-12-12 13:00:00|12727.6|12726.7|12729.7|12728.8|12744.4|12743.2|12720.2|12717.2|7426
1734012000000|2024-12-12 14:00:00|12729.9|12729|12732.9|12732|12737.5|12736|12700.1|12699.2|8225
1734015600000|2024-12-12 15:00:00|12733.2|12732.3|12689.8|12688.9|12736.8|12735.9|12672.1|12670.6|7467
1734019200000|2024-12-12 16:00:00|12689.6|12688.7|12712.7|12711.8|12716|12714.6|12687.8|12686.9|4158
1734022800000|2024-12-12 17:00:00|12712.8|12711.9|12703.5|12702.6|12720|12719.1|12696.8|12695.9|3345
1734026400000|2024-12-12 18:00:00|12703.7|12702.8|12686.7|12685.8|12704.5|12703.6|12686.6|12685.7|2952
1734030000000|2024-12-12 19:00:00|12686.6|12685.7|12671.3|12669.8|12689.4|12688.5|12670.6|12669.7|2433
1734033600000|2024-12-12 20:00:00|12671|12670.1|12669.6|12668.1|12675.8|12674.9|12668|12667.1|2329
1734037200000|2024-12-12 21:00:00|12669.5|12668|12676.9|12670.3|12676.9|12674.5|12667.4|12665.9|1515
1734040800000|2024-12-12 22:00:00|12680.1|12669.1|12680.5|12672.5|12686.7|12675.3|12678.4|12667.4|1117
1734044400000|2024-12-12 23:00:00|12682.3|12670.2|12677.6|12676.1|12683.1|12677.7|12674.8|12670.2|812
1734048000000|2024-12-13 00:00:00|12677.4|12675.9|12677.2|12676.3|12680.2|12678.7|12673.5|12672.3|1320
1734051600000|2024-12-13 01:00:00|12677.1|12676.2|12667.3|12665.8|12678.8|12677.9|12664.9|12663.4|2348
1734055200000|2024-12-13 02:00:00|12667.2|12665.7|12663.3|12662.4|12670|12669.1|12662.4|12661.4|1640
1734058800000|2024-12-13 03:00:00|12663.4|12662.5|12662|12660.5|12666.7|12665.4|12660.6|12659.1|1297
1734062400000|2024-12-13 04:00:00|12661.9|12660.4|12664.2|12663.3|12665.8|12664.3|12658.1|12657|1112
1734066000000|2024-12-13 05:00:00|12664.4|12663.5|12664.5|12663.6|12665.7|12664.5|12657.9|12656.4|1315
1734069600000|2024-12-13 06:00:00|12664.4|12663.5|12667.7|12661.8|12667.7|12664.8|12654.6|12653.7|1683
1734073200000|2024-12-13 07:00:00|12667.9|12661.4|12627.2|12626.3|12667.9|12661.4|12619.4|12617.9|3605
1734076800000|2024-12-13 08:00:00|12626.7|12625.8|12628.1|12627.2|12637.4|12635.9|12621|12620.1|3163
1734080400000|2024-12-13 09:00:00|12628.2|12627.3|12640.1|12639.2|12644.5|12643.6|12625.7|12624.8|2746
1734084000000|2024-12-13 10:00:00|12640.4|12639.5|12644.1|12643.2|12647.1|12645.6|12634.1|12633.2|2707
1734087600000|2024-12-13 11:00:00|12643.8|12642.9|12645.6|12644.1|12654.8|12653.9|12643.8|12642.9|1730
1734091200000|2024-12-13 12:00:00|12645.5|12644|12662.8|12661.9|12668.8|12667.3|12642.6|12640.8|3104
1734094800000|2024-12-13 13:00:00|12663.2|12662.3|12665.3|12664.4|12668.7|12667.3|12652.8|12651.3|3529
1734098400000|2024-12-13 14:00:00|12665.4|12664.5|12637.5|12636.6|12666.1|12665.2|12637.4|12636.5|3609
1734102000000|2024-12-13 15:00:00|12637.3|12636.4|12615.4|12613|12637.3|12636.4|12608.6|12607.6|4434
1734105600000|2024-12-13 16:00:00|12615.1|12612.9|12626.9|12626|12635.6|12634.7|12612.8|12611.5|3713
1734109200000|2024-12-13 17:00:00|12627|12626.1|12621.5|12620.6|12630.1|12629.2|12619.9|12618.6|2781
1734112800000|2024-12-13 18:00:00|12621.4|12620.5|12624.1|12623.2|12629|12627.5|12613.9|12613|2305
1734116400000|2024-12-13 19:00:00|12624.2|12623.3|12617.1|12616.2|12627.6|12626.6|12615.1|12614.2|1995
1734120000000|2024-12-13 20:00:00|12617.4|12616.5|12619.4|12618.5|12621|12619.4|12613.9|12613|2586
1734123600000|2024-12-13 21:00:00|12619.6|12618.7|12624.6|12612.7|12627|12623.7|12618.5|12612.5|2065
1734296400000|2024-12-15 21:00:00|12624|12607.4|12627.7|12605.8|12629|12617.4|12623.9|12605.2|31
1734300000000|2024-12-15 22:00:00|12627.6|12605.7|12618.6|12608|12627.7|12615.5|12615.3|12604.8|1210
1734303600000|2024-12-15 23:00:00|12618.9|12608.4|12626.9|12626|12627.9|12626.6|12618.9|12608.4|925
1734307200000|2024-12-16 00:00:00|12626.8|12625.9|12628.4|12627.5|12633|12631.7|12626.7|12625.8|1103
1734310800000|2024-12-16 01:00:00|12628.6|12627.7|12636.2|12634.7|12636.8|12635.3|12627.5|12626.3|1809
1734314400000|2024-12-16 02:00:00|12636|12634.5|12631.4|12630.5|12640|12639.1|12629.3|12628.4|1432
1734318000000|2024-12-16 03:00:00|12631.5|12630.6|12633.1|12632.2|12634.1|12633.2|12629.6|12628.4|1158
1734321600000|2024-12-16 04:00:00|12633.2|12632.3|12636.6|12635.1|12637.9|12636.7|12633.2|12632.3|1131
1734325200000|2024-12-16 05:00:00|12636.7|12635.2|12636.9|12635.4|12639.3|12638.4|12634.6|12633.1|1237
1734328800000|2024-12-16 06:00:00|12637.1|12635.6|12634.9|12633.4|12638.6|12637.7|12631.6|12630.4|1370
1734332400000|2024-12-16 07:00:00|12634.7|12633.2|12633.3|12632.4|12642.2|12641.3|12632.7|12631.8|1854
1734336000000|2024-12-16 08:00:00|12633.2|12632.3|12639.9|12638.4|12650.8|12649.3|12630.2|12629.3|3508
1734339600000|2024-12-16 09:00:00|12640.2|12638.7|12654.5|12653|12672.3|12671.4|12639.7|12638.7|2788
1734343200000|2024-12-16 10:00:00|12654.6|12653.1|12645.5|12644.6|12657.9|12657|12645.2|12643.9|2037
1734346800000|2024-12-16 11:00:00|12645.7|12644.8|12648.8|12647.9|12651.7|12650.8|12642.8|12641.3|1750
1734350400000|2024-12-16 12:00:00|12649|12648.1|12652.1|12651.2|12658.4|12657.5|12646.9|12646|1844
1734354000000|2024-12-16 13:00:00|12652|12651.1|12664.4|12663.5|12664.8|12663.9|12651.8|12650.9|2733
1734357600000|2024-12-16 14:00:00|12664.6|12663.7|12649.3|12648.4|12667.6|12666.1|12640.7|12629.8|4105
1734361200000|2024-12-16 15:00:00|12649.6|12648.7|12691.1|12690.2|12693.2|12691.9|12649.6|12648.7|4873
1734364800000|2024-12-16 16:00:00|12691|12690.1|12688.4|12687.5|12698.8|12697.9|12684|12682.5|3877
1734368400000|2024-12-16 17:00:00|12688.3|12687.4|12683.1|12681.6|12695.3|12694|12679.7|12678|2795
1734372000000|2024-12-16 18:00:00|12683|12681.5|12697|12696.1|12699.5|12698.2|12681.9|12680.4|1660
1734375600000|2024-12-16 19:00:00|12697.4|12695.9|12684.3|12683.4|12699.1|12698.1|12678.1|12677.2|1654
1734379200000|2024-12-16 20:00:00|12684.4|12683.5|12683.5|12682.6|12687.1|12685.9|12679.9|12679|1372
1734382800000|2024-12-16 21:00:00|12683.4|12682.5|12685.3|12679.4|12688.2|12686|12679.5|12678.4|1191
1734386400000|2024-12-16 22:00:00|12685.2|12678.5|12685.3|12675.5|12690|12679.5|12684|12673.6|905
1734390000000|2024-12-16 23:00:00|12684.5|12674.9|12690.6|12689.7|12692.6|12691.1|12684.1|12673.5|779
1734393600000|2024-12-17 00:00:00|12690.5|12689.6|12694.8|12693.9|12699.2|12697.8|12690.5|12689|1259
1734397200000|2024-12-17 01:00:00|12695.1|12694.2|12690.1|12689.2|12696.6|12695.7|12688.2|12687.2|1683
1734400800000|2024-12-17 02:00:00|12689.6|12688.7|12689.6|12688.1|12698.3|12697.4|12688.3|12687.4|1262
1734404400000|2024-12-17 03:00:00|12689.2|12687.7|12683.6|12682.7|12691.9|12690.7|12682.7|12681.7|1105
1734408000000|2024-12-17 04:00:00|12683.5|12682.6|12679.8|12678.3|12685.2|12683.8|12679.4|12678.2|770
1734411600000|2024-12-17 05:00:00|12679.7|12678.2|12675.1|12674.2|12681.6|12680.1|12673|12672.1|1226
1734415200000|2024-12-17 06:00:00|12675.2|12674.3|12674.2|12667.9|12678.4|12677.5|12666.8|12665.3|1751
1734418800000|2024-12-17 07:00:00|12679.7|12667.8|12699.2|12698.3|12707.4|12706.5|12677.6|12667.8|3484
1734422400000|2024-12-17 08:00:00|12699.1|12698.2|12693.5|12692|12706.8|12705.9|12683.6|12682.7|3457
1734426000000|2024-12-17 09:00:00|12693.4|12691.9|12687.8|12686.3|12695.9|12695|12685.1|12684.2|2793
1734429600000|2024-12-17 10:00:00|12688.2|12686.7|12694.8|12693.3|12696.2|12695.3|12671.2|12670.3|3054
1734433200000|2024-12-17 11:00:00|12694.9|12693.4|12699.7|12698.8|12704.9|12703.7|12692.5|12691.2|2192
1734436800000|2024-12-17 12:00:00|12699.6|12698.7|12706.9|12706|12708.8|12707.6|12694.1|12693|2551
1734440400000|2024-12-17 13:00:00|12707|12706.1|12702.7|12701.8|12712.6|12707.7|12692.8|12691.3|4162
1734444000000|2024-12-17 14:00:00|12703.5|12702.6|12692.8|12691.9|12708.3|12706.9|12684.9|12683.4|4604
1734447600000|2024-12-17 15:00:00|12692.7|12691.8|12710.7|12709.8|12716.5|12715.6|12685.3|12683.8|4674
1734451200000|2024-12-17 16:00:00|12710.6|12709.7|12716.9|12716|12721.7|12720.8|12702.9|12702|3240
1734454800000|2024-12-17 17:00:00|12716.4|12715.5|12720.6|12719.1|12729.5|12728|12710.9|12710|3013
1734458400000|2024-12-17 18:00:00|12720.3|12719.4|12716.9|12715.4|12728.7|12727.8|12714.6|12713.7|2612
1734462000000|2024-12-17 19:00:00|12716.7|12715.8|12711|12710.1|12721.9|12721|12710|12709.1|1628
1734465600000|2024-12-17 20:00:00|12711.1|12710.2|12708.9|12708|12714.2|12713.3|12703.4|12702.5|1493
1734469200000|2024-12-17 21:00:00|12709|12708.1|12713.7|12705.8|12716.9|12714.1|12707.1|12705.7|834
1734472800000|2024-12-17 22:00:00|12714.1|12703|12717|12705.8|12725.3|12713.4|12713.1|12701.2|865
1734476400000|2024-12-17 23:00:00|12715.9|12709.1|12710.8|12709.9|12720.4|12713|12710.6|12705.9|597
1734480000000|2024-12-18 00:00:00|12710.1|12709.2|12711.7|12710.8|12714.2|12713|12707.6|12706.1|1194
1734483600000|2024-12-18 01:00:00|12711.6|12710.7|12711.2|12710.3|12713.8|12712.9|12705.6|12704.1|1758
1734487200000|2024-12-18 02:00:00|12711.4|12710.5|12704.6|12703.1|12712.7|12711.8|12701.8|12700.3|1533
1734490800000|2024-12-18 03:00:00|12704.8|12703.3|12697.5|12696.6|12705|12703.7|12696.8|12695.9|1295
1734494400000|2024-12-18 04:00:00|12697.3|12696.4|12702.6|12701.7|12704.7|12703.8|12695.6|12694.7|1149
1734498000000|2024-12-18 05:00:00|12702.5|12701.6|12703|12701.5|12704.6|12703.5|12699.7|12698.3|1454
1734501600000|2024-12-18 06:00:00|12702.9|12701.4|12718.7|12710|12721.6|12714.1|12702.6|12701.1|1292
1734505200000|2024-12-18 07:00:00|12725.9|12714.9|12692.1|12691.2|12733.1|12722.1|12685.5|12684.6|3161
1734508800000|2024-12-18 08:00:00|12692|12691.1|12687.8|12686.9|12692.1|12691.2|12680.3|12679.4|2995
1734512400000|2024-12-18 09:00:00|12687.9|12687|12688.1|12687.2|12692.3|12691.4|12683.8|12682.9|2303
1734516000000|2024-12-18 10:00:00|12688.2|12687.3|12718.4|12716.9|12722.7|12721.6|12687.4|12686.5|2797
1734519600000|2024-12-18 11:00:00|12718.8|12717.3|12707.6|12706.7|12722.9|12722|12706.2|12705.3|2517
1734523200000|2024-12-18 12:00:00|12707|12706.1|12707.6|12706.7|12720.8|12719.7|12704.5|12703.1|2818
1734526800000|2024-12-18 13:00:00|12707.2|12706.3|12691.6|12690.7|12721.3|12720.4|12691.5|12690.6|3592
1734530400000|2024-12-18 14:00:00|12691.5|12690.6|12701.4|12699.9|12707|12705.8|12686.1|12684.6|4089
1734534000000|2024-12-18 15:00:00|12701.3|12699.8|12692.9|12692|12707.6|12705.3|12687.9|12687|3971
1734537600000|2024-12-18 16:00:00|12692.8|12691.9|12693.6|12692.7|12697.4|12696.3|12684.2|12683.3|2990
1734541200000|2024-12-18 17:00:00|12693.5|12692.6|12705.8|12704.3|12710|12709.1|12692.6|12691.7|2387
1734544800000|2024-12-18 18:00:00|12706|12704.5|12718.6|12707.6|12720.9|12718.1|12701.7|12700.8|2331
1734548400000|2024-12-18 19:00:00|12714.5|12703.5|12594.8|12593.9|12714.9|12703.9|12592.8|12591.9|14472
1734552000000|2024-12-18 20:00:00|12594.9|12594|12576.7|12575.8|12601.3|12599.8|12562.9|12562|9795
1734555600000|2024-12-18 21:00:00|12576.8|12575.9|12579.5|12569.2|12591.1|12590.2|12571.8|12568.7|3284
1734559200000|2024-12-18 22:00:00|12580.1|12568.2|12575.6|12563.7|12586.7|12574.8|12570.7|12561.6|1064
1734562800000|2024-12-18 23:00:00|12575.8|12563.9|12568.1|12566.6|12580.4|12578.9|12564.2|12562.7|1943
1734566400000|2024-12-19 00:00:00|12568|12566.5|12582.6|12581.7|12588.3|12586.8|12568|12566.5|3025
1734570000000|2024-12-19 01:00:00|12582.7|12581.8|12590.2|12589.3|12590.9|12590|12581.1|12579.6|2906
1734573600000|2024-12-19 02:00:00|12590.6|12589.7|12596.5|12595|12596.8|12595.3|12584.6|12583.7|2521
1734577200000|2024-12-19 03:00:00|12596.6|12595.1|12588.4|12586.9|12597.5|12596.2|12585.5|12584|1877
1734580800000|2024-12-19 04:00:00|12588.5|12587|12586|12585.1|12589|12587.8|12582.1|12581.2|1484
1734584400000|2024-12-19 05:00:00|12586.2|12585.3|12586.1|12584.6|12591.2|12589.7|12583.3|12581.8|1528
1734588000000|2024-12-19 06:00:00|12585.9|12584.4|12598.6|12597.7|12600.1|12598.6|12583.9|12582.4|2507
1734591600000|2024-12-19 07:00:00|12598.4|12597.5|12614.1|12613.2|12615.6|12614.3|12597.7|12596.8|4530
1734595200000|2024-12-19 08:00:00|12613.9|12613|12648.4|12647.5|12649.4|12648.4|12606.4|12605.2|5207
1734598800000|2024-12-19 09:00:00|12648.1|12647.2|12661.5|12660.6|12667.6|12666.7|12647|12646.1|4127
1734602400000|2024-12-19 10:00:00|12661.4|12660.5|12638.6|12637.7|12661.6|12660.7|12637.3|12636.4|2973
1734606000000|2024-12-19 11:00:00|12638.7|12637.8|12634|12627.1|12645.5|12644.5|12625.3|12623.8|2868
1734609600000|2024-12-19 12:00:00|12636.1|12625.1|12614.5|12613|12636.1|12626.9|12585.1|12582.7|7212
1734613200000|2024-12-19 13:00:00|12614.4|12612.9|12592.9|12591.4|12621.7|12620.2|12592.2|12590.7|7540
1734616800000|2024-12-19 14:00:00|12592.6|12591.1|12582.9|12578.6|12603|12602.1|12574.8|12573.9|5864
1734620400000|2024-12-19 15:00:00|12582.4|12579.3|12550.8|12549.9|12585.4|12584.5|12545.9|12544.6|5821
1734624000000|2024-12-19 16:00:00|12550.9|12550|12528.1|12527.2|12564|12562.5|12528.1|12527.1|5232
1734627600000|2024-12-19 17:00:00|12528.2|12527.3|12511|12509.5|12535.2|12534.3|12508.5|12507|4529
1734631200000|2024-12-19 18:00:00|12510.7|12509.8|12528.2|12527.3|12529.4|12528.5|12505.2|12504.3|3565
1734634800000|2024-12-19 19:00:00|12527.9|12527|12504.9|12504|12531.7|12530.8|12503.8|12502.9|2931
1734638400000|2024-12-19 20:00:00|12504.8|12503.9|12503.3|12502.4|12512.1|12511.2|12501.2|12500.3|2415
1734642000000|2024-12-19 21:00:00|12503.2|12502.3|12505.5|12498.4|12505.5|12503.5|12495.6|12494.2|1395
1734645600000|2024-12-19 22:00:00|12508.4|12497.8|12509.1|12503.7|12512.6|12504.3|12506.3|12496.1|820
1734649200000|2024-12-19 23:00:00|12510.4|12504.5|12497.5|12496.6|12510.6|12504.5|12497.3|12495.8|755
1734652800000|2024-12-20 00:00:00|12497.3|12496.4|12490.4|12489.5|12502.5|12501.6|12487.5|12486.4|1570
1734656400000|2024-12-20 01:00:00|12490.3|12489.4|12490.3|12489.4|12498.1|12497.2|12487|12486.1|1944
1734660000000|2024-12-20 02:00:00|12490.2|12489.3|12487.3|12486.4|12491.6|12490.1|12483.8|12482.6|1673
1734663600000|2024-12-20 03:00:00|12487.4|12486.5|12480.6|12479.7|12490.1|12488.7|12475.6|12474.7|1594
1734667200000|2024-12-20 04:00:00|12481.3|12480.4|12483.1|12481.6|12484|12482.8|12479.4|12478.3|1401
1734670800000|2024-12-20 05:00:00|12483.2|12481.7|12487.4|12486.5|12487.6|12486.7|12478.3|12477.4|1404
1734674400000|2024-12-20 06:00:00|12487.5|12486.6|12510.1|12500.8|12510.1|12506|12478|12477.1|3408
1734678000000|2024-12-20 07:00:00|12511.5|12501.5|12503.7|12502.8|12512|12510.7|12497.2|12496.3|3477
1734681600000|2024-12-20 08:00:00|12504.1|12503.2|12506.9|12505.4|12518.5|12516.8|12492.3|12491.4|3865
1734685200000|2024-12-20 09:00:00|12506.8|12505.3|12503.7|12502.8|12511.5|12510.6|12494.5|12493.6|3303
1734688800000|2024-12-20 10:00:00|12503.6|12502.7|12509.8|12508.9|12521.3|12520|12502.7|12501.8|2629
1734692400000|2024-12-20 11:00:00|12509.5|12508.6|12506.4|12505.5|12510.3|12509.4|12496.3|12494.8|2210
1734696000000|2024-12-20 12:00:00|12506.6|12505.7|12508.2|12507.3|12523.8|12522.9|12503.4|12502.5|2314
1734699600000|2024-12-20 13:00:00|12508|12507.1|12554.8|12553.9|12560|12559.1|12507.6|12506.7|4977
1734703200000|2024-12-20 14:00:00|12554.7|12553.8|12550.8|12545|12560|12559.1|12540.9|12540|5117
1734706800000|2024-12-20 15:00:00|12553.5|12543.5|12541|12540.1|12561.5|12560.2|12538.5|12537|5824
1734710400000|2024-12-20 16:00:00|12540.9|12540|12585.7|12584.8|12593|12591.5|12538.4|12537.5|5118
1734714000000|2024-12-20 17:00:00|12585.8|12584.9|12603.9|12603|12614.8|12613.3|12585.7|12584.8|4434
1734717600000|2024-12-20 18:00:00|12603.8|12602.9|12594.9|12594|12604.8|12603.9|12589.2|12587.9|2124
1734721200000|2024-12-20 19:00:00|12594.5|12593.6|12599|12598.1|12608.8|12607.9|12590.6|12589.7|2286
1734724800000|2024-12-20 20:00:00|12598.9|12598|12574.9|12573.4|12604.2|12602.7|12574.7|12573.3|2971
1734728400000|2024-12-20 21:00:00|12574.8|12573.3|12575.3|12563.4|12579.3|12578.4|12565.7|12561.1|2990
1734901200000|2024-12-22 21:00:00|12578.4|12557.4|12578|12556.1|12579.4|12558.4|12577.4|12555.5|28
1734904800000|2024-12-22 22:00:00|12578|12556.1|12572.3|12562.3|12578|12565.8|12566.2|12555.3|1366
1734908400000|2024-12-22 23:00:00|12572.6|12566.7|12571.4|12569.2|12576.3|12572|12566.8|12563.5|2401
1734912000000|2024-12-23 00:00:00|12571|12569.5|12573.2|12571.7|12577.2|12575.7|12570.9|12569.3|1624
1734915600000|2024-12-23 01:00:00|12573.1|12571.6|12582|12580.5|12584|12582.5|12571.7|12570.2|2628
1734919200000|2024-12-23 02:00:00|12581.9|12580.4|12586.9|12585.4|12588.8|12587.3|12581.1|12579.6|2712
1734922800000|2024-12-23 03:00:00|12586.8|12585.3|12579.2|12577.7|12588.6|12587.1|12578.2|12576.7|1994
1734926400000|2024-12-23 04:00:00|12579.1|12577.6|12581.9|12580.4|12583.8|12582.3|12576.8|12575.3|1789
1734930000000|2024-12-23 05:00:00|12582|12580.5|12578.9|12577.4|12585.2|12583.7|12577.8|12576.3|2083
1734933600000|2024-12-23 06:00:00|12578.8|12577.3|12569.8|12566.3|12579|12577.5|12566.9|12565.4|1764
1734937200000|2024-12-23 07:00:00|12570.5|12566.2|12559.3|12557.8|12571.8|12570.3|12556.4|12554.9|2132
1734940800000|2024-12-23 08:00:00|12559.5|12558|12575.2|12573.7|12578|12576.5|12558.2|12556.7|2589
1734944400000|2024-12-23 09:00:00|12574.9|12574|12570.1|12568.6|12584.1|12583|12568.2|12566.9|3611
1734948000000|2024-12-23 10:00:00|12570.1|12568.6|12545.9|12544.4|12572.9|12571.4|12540.7|12539.2|2167
1734951600000|2024-12-23 11:00:00|12546.1|12544.6|12533.6|12532.1|12553.5|12552|12530|12528.5|2322
1734955200000|2024-12-23 12:00:00|12533.5|12532|12525.4|12523.9|12536.1|12534.6|12513.2|12511.7|2653
1734958800000|2024-12-23 13:00:00|12526.1|12524.6|12526.1|12524.6|12532.9|12531.4|12519.3|12517.8|3086
1734962400000|2024-12-23 14:00:00|12526.4|12524.9|12531.4|12525.6|12539.4|12537.9|12523.4|12521.9|3662
1734966000000|2024-12-23 15:00:00|12532.6|12524.7|12518.5|12517.6|12534.5|12531.2|12517.1|12516.1|4673
1734969600000|2024-12-23 16:00:00|12518.4|12517.5|12528.9|12527.4|12532.2|12530.7|12510.8|12509.3|3365
1734973200000|2024-12-23 17:00:00|12529|12527.5|12521.6|12520.1|12534.3|12532.8|12516.7|12515.2|3281
1734976800000|2024-12-23 18:00:00|12521.7|12520.2|12529.5|12528.6|12536.5|12535|12521.6|12520.1|2934
1734980400000|2024-12-23 19:00:00|12529.6|12528.7|12535.6|12534.7|12537.7|12536.2|12521.8|12520.3|2592
1734984000000|2024-12-23 20:00:00|12535.5|12534.6|12535.8|12534.3|12540|12538.2|12529.6|12528.1|3377
1734987600000|2024-12-23 21:00:00|12535.9|12534.4|12540.3|12528.4|12540.5|12536.6|12531.3|12528.2|2445
1734991200000|2024-12-23 22:00:00|12542|12530.1|12541.5|12529.6|12546.5|12534.6|12538.8|12526.9|383
1734994800000|2024-12-23 23:00:00|12539.4|12527.5|12533.5|12532|12540.6|12535.8|12533.4|12525.5|1155
1734998400000|2024-12-24 00:00:00|12533.6|12532.1|12529.4|12527.9|12536.4|12534.5|12526|12523.6|1483
1735002000000|2024-12-24 01:00:00|12529.5|12528|12532.8|12531.3|12534.5|12532.8|12529.3|12527.8|1351
1735005600000|2024-12-24 02:00:00|12533.2|12531.7|12534.8|12533.3|12542.6|12541.4|12533.2|12531.7|1406
1735009200000|2024-12-24 03:00:00|12535|12533.5|12532|12530.5|12535.9|12534.4|12528.7|12527.2|1588
1735012800000|2024-12-24 04:00:00|12532.1|12530.6|12540|12538.5|12540.9|12539.4|12531.9|12530.4|1202
1735016400000|2024-12-24 05:00:00|12540.4|12538.9|12538.7|12537.2|12541.3|12539.8|12534.3|12532.8|1288
1735020000000|2024-12-24 06:00:00|12538.6|12537.1|12535.5|12534|12540.2|12538.7|12531.7|12530.2|1493
1735023600000|2024-12-24 07:00:00|12535.1|12533.6|12533|12531.5|12538.8|12537.3|12532|12530.5|1381
1735027200000|2024-12-24 08:00:00|12533|12531.5|12535.8|12534.9|12545.9|12544.4|12533|12531.5|2138
1735030800000|2024-12-24 09:00:00|12535.7|12534.8|12534.3|12533.4|12542.1|12540.6|12529.1|12527.6|2555
1735034400000|2024-12-24 10:00:00|12534.1|12533.2|12537.6|12536.1|12540.6|12539.1|12527.4|12525.9|2179
1735038000000|2024-12-24 11:00:00|12537.7|12536.2|12534.5|12533|12542.2|12540.7|12530.5|12529|1735
1735041600000|2024-12-24 12:00:00|12534.3|12533.4|12551|12549.5|12561.9|12560.4|12531.9|12530.7|2594
1735045200000|2024-12-24 13:00:00|12550.9|12549.4|12566.5|12565|12568.8|12567.3|12549.7|12548.2|2605
1735048800000|2024-12-24 14:00:00|12566.4|12564.9|12564|12562.5|12575.5|12574|12558.1|12556.6|3179
1735052400000|2024-12-24 15:00:00|12564.1|12562.6|12540.5|12539|12567|12565.5|12536.5|12535|3069
1735056000000|2024-12-24 16:00:00|12540.6|12539.1|12525.1|12523.6|12544.4|12542.9|12525|12523.5|2798
1735059600000|2024-12-24 17:00:00|12525|12523.5|12520.1|12518.6|12530.7|12529|12519.7|12518.2|2259
1735063200000|2024-12-24 18:00:00|12520.4|12518.9|12537.5|12528.9|12540|12534.4|12520.1|12518.6|1787
1735066800000|2024-12-24 19:00:00|12537.4|12528.8|12536.3|12525.3|12537.9|12529.7|12534.7|12525.3|1280
1735070400000|2024-12-24 20:00:00|12536.3|12525.3|12544.2|12533.2|12549.5|12538.5|12535.9|12524.9|1024
1735074000000|2024-12-24 21:00:00|12544|12533|12546|12534.1|12556|12545.5|12539.1|12528.1|1955
1735156800000|2024-12-25 20:00:00|12548.2|12532.2|12548.2|12532.2|12548.2|12532.2|12548.2|12532.2|1
1735160400000|2024-12-25 21:00:00|12565|12544|12571|12549.1|12583.7|12562.7|12555.4|12534.4|296
1735164000000|2024-12-25 22:00:00|12568.5|12546.6|12547.9|12536|12570|12548.1|12541.9|12526.6|486
1735167600000|2024-12-25 23:00:00|12547.2|12535.3|12544.6|12542.4|12551.4|12547.4|12542.9|12533.7|1704
1735171200000|2024-12-26 00:00:00|12544.2|12542.3|12545.8|12543.6|12547.7|12545.5|12538.6|12537|1531
1735174800000|2024-12-26 01:00:00|12545.7|12543|12542.4|12540.9|12547.2|12545.7|12538.8|12537.3|1638
1735178400000|2024-12-26 02:00:00|12542.3|12540.8|12544.2|12542.7|12545.5|12544|12541.3|12539.8|1513
1735182000000|2024-12-26 03:00:00|12544.3|12542.8|12547.1|12545.6|12549.1|12547.6|12543.9|12542.4|1556
1735185600000|2024-12-26 04:00:00|12547|12545.5|12538.8|12537.3|12548.4|12546.9|12538.7|12537.2|1089
1735189200000|2024-12-26 05:00:00|12538.9|12537.4|12545.7|12544.2|12548.6|12547.1|12538.7|12537.2|1239
1735192800000|2024-12-26 06:00:00|12545.6|12544.1|12540.8|12539.3|12546.1|12544.6|12540.1|12538.6|1158
1735196400000|2024-12-26 07:00:00|12540.7|12539.2|12531.3|12529.8|12541.3|12539.8|12522.7|12521.2|2091
1735200000000|2024-12-26 08:00:00|12531.1|12529.6|12528.6|12527.1|12533.4|12531.9|12527|12525.1|2406
1735203600000|2024-12-26 09:00:00|12528.5|12527|12531.5|12530|12533.7|12532.2|12524.6|12522.9|2234
1735207200000|2024-12-26 10:00:00|12531.6|12530.1|12533.8|12532.3|12535.6|12534.1|12529.6|12528.1|1694
1735210800000|2024-12-26 11:00:00|12533.9|12532.4|12531.7|12530.2|12534|12532.5|12530.4|12528.9|1765
1735214400000|2024-12-26 12:00:00|12531.6|12530.1|12520.9|12519.4|12531.6|12530.1|12515.3|12513.8|2280
1735218000000|2024-12-26 13:00:00|12521|12519.5|12524.4|12522.9|12531.7|12530.2|12518.6|12517.1|2994
1735221600000|2024-12-26 14:00:00|12524.5|12523|12508.2|12506.7|12525.6|12524.1|12502.8|12501.3|3485
1735225200000|2024-12-26 15:00:00|12508.1|12506.6|12511.5|12510|12522.9|12521.4|12502|12500.5|3739
1735228800000|2024-12-26 16:00:00|12511.6|12510.1|12522.3|12520.8|12522.9|12521.4|12509.8|12508.3|2725
1735232400000|2024-12-26 17:00:00|12522.2|12520.7|12516.7|12515.2|12525.9|12524.4|12512.7|12511.2|2949
1735236000000|2024-12-26 18:00:00|12516.4|12514.9|12525.4|12523.9|12537.3|12535.8|12516.3|12514.8|3247
1735239600000|2024-12-26 19:00:00|12525.1|12523.6|12526.2|12524.7|12532.5|12530.5|12519.7|12518.2|3688
1735243200000|2024-12-26 20:00:00|12526.1|12524.6|12528.9|12527.4|12530.6|12529.1|12524.5|12523|3249
1735246800000|2024-12-26 21:00:00|12529.4|12527.9|12532.8|12520.9|12535|12527.9|12526|12520.9|3088
1735250400000|2024-12-26 22:00:00|12530.8|12518.9|12530.2|12521.1|12537.5|12525.6|12527.9|12516|606
1735254000000|2024-12-26 23:00:00|12530.1|12520.6|12528.6|12527.1|12535.6|12531.4|12525.7|12520|1212
1735257600000|2024-12-27 00:00:00|12528.5|12527|12529.4|12527.9|12531.5|12530|12525.8|12524|1287
1735261200000|2024-12-27 01:00:00|12529.5|12528|12523.9|12522.4|12529.9|12528.4|12523.2|12521.7|3694
1735264800000|2024-12-27 02:00:00|12523.7|12522.2|12522.2|12520.7|12525.6|12524.1|12519.3|12517.8|2744
1735268400000|2024-12-27 03:00:00|12522.1|12520.6|12527|12525.5|12527.4|12525.9|12519.5|12518|2633
1735272000000|2024-12-27 04:00:00|12526.9|12525.4|12523.8|12522.3|12529.6|12528.1|12522.1|12520.6|2875
1735275600000|2024-12-27 05:00:00|12523.7|12522.2|12521.5|12520|12527.9|12526.4|12521.2|12519.7|2506
1735279200000|2024-12-27 06:00:00|12521.3|12519.8|12525.6|12524.1|12527.2|12525.7|12519.3|12517.8|1584
1735282800000|2024-12-27 07:00:00|12525.7|12524.2|12531|12529.5|12533.2|12531.7|12521.2|12519.7|1995
1735286400000|2024-12-27 08:00:00|12531.1|12529.6|12525|12523.5|12535.4|12533.9|12520.8|12519.3|2321
1735290000000|2024-12-27 09:00:00|12524.6|12523.1|12509.5|12508|12525.2|12523.7|12506|12504.5|2089
1735293600000|2024-12-27 10:00:00|12509.6|12508.1|12534.1|12532.6|12538.6|12537.1|12509.6|12508.1|2446
1735297200000|2024-12-27 11:00:00|12534.2|12532.7|12553.1|12551.6|12557|12555.5|12524.2|12522.7|2584
1735300800000|2024-12-27 12:00:00|12553.2|12551.7|12555.5|12554|12568|12566.5|12549.7|12548.2|2441
1735304400000|2024-12-27 13:00:00|12555.2|12553.7|12574.9|12573.4|12575.3|12573.7|12553.5|12552|3036
1735308000000|2024-12-27 14:00:00|12575.4|12573.9|12571.2|12569.7|12578.3|12576.8|12558.3|12556.9|4670
1735311600000|2024-12-27 15:00:00|12571.3|12569.8|12577.6|12576.1|12593.4|12591.9|12554.6|12553.1|5478
1735315200000|2024-12-27 16:00:00|12577.8|12576.3|12571.1|12569.6|12592.5|12591|12571.1|12569.6|3846
1735318800000|2024-12-27 17:00:00|12570.8|12569.3|12561|12559.5|12570.8|12569.3|12556|12554.5|3578
1735322400000|2024-12-27 18:00:00|12560.9|12559.4|12569.1|12567.6|12570.3|12568.8|12560.8|12559.3|2769
1735326000000|2024-12-27 19:00:00|12568.4|12566.9|12582.1|12580.6|12584.2|12582.7|12565.2|12563.7|3153
1735329600000|2024-12-27 20:00:00|12582.2|12580.7|12581.2|12579.7|12582.5|12581|12574|12572.5|3963
1735333200000|2024-12-27 21:00:00|12581.3|12579.8|12582.8|12570.9|12584.1|12580.2|12574.1|12569.5|4017
1735506000000|2024-12-29 21:00:00|12585.6|12569.6|12591.2|12569.3|12595.9|12574.9|12584.8|12563.8|115
1735509600000|2024-12-29 22:00:00|12591.5|12569.6|12584.2|12568.4|12592.9|12572.6|12575.5|12553.6|1104
1735513200000|2024-12-29 23:00:00|12586.8|12564.9|12578.7|12577.2|12594.5|12587.3|12578.7|12564.9|950
1735516800000|2024-12-30 00:00:00|12579.4|12577.9|12579.4|12578.5|12582.5|12581.6|12573.8|12572.3|732
1735520400000|2024-12-30 01:00:00|12579.2|12578.3|12581|12580.1|12584.6|12583.4|12577.4|12576.5|1364
1735524000000|2024-12-30 02:00:00|12580.9|12580|12579.6|12578.1|12582.3|12581.4|12577.7|12576.2|1252
1735527600000|2024-12-30 03:00:00|12579.7|12578.2|12580.4|12578.9|12580.7|12579.2|12576.2|12574.7|1290
1735531200000|2024-12-30 04:00:00|12580.1|12578.6|12581.9|12580.4|12581.9|12580.4|12578.6|12577.1|1036
1735534800000|2024-12-30 05:00:00|12581.8|12580.3|12582.2|12581.3|12585.8|12584.8|12579.6|12578.1|1160
1735538400000|2024-12-30 06:00:00|12582.3|12581.4|12586.8|12585.3|12589.9|12588.4|12582.1|12581.2|1324
1735542000000|2024-12-30 07:00:00|12586.7|12585.2|12580.9|12579.4|12587.2|12586.3|12571.7|12570.4|1864
1735545600000|2024-12-30 08:00:00|12580.8|12579.3|12565.4|12564.5|12584.8|12583.4|12562.2|12561.3|2240
1735549200000|2024-12-30 09:00:00|12565.3|12564.4|12577.9|12577|12582.6|12581.7|12563.3|12562.4|2235
1735552800000|2024-12-30 10:00:00|12577.8|12576.9|12591.1|12590.2|12598.1|12597.2|12574.5|12573.6|2086
1735556400000|2024-12-30 11:00:00|12590.9|12590|12598.9|12598|12608|12606.5|12589.4|12588.5|2000
1735560000000|2024-12-30 12:00:00|12599|12598.1|12596.9|12595.4|12606.6|12605.7|12589.9|12589|2474
1735563600000|2024-12-30 13:00:00|12596.8|12595.3|12554.7|12553.8|12598.9|12597.6|12553.5|12552.6|3896
1735567200000|2024-12-30 14:00:00|12554.6|12553.7|12555.7|12554.8|12568.5|12567.6|12541.5|12540|5283
1735570800000|2024-12-30 15:00:00|12555.6|12554.7|12513|12511.5|12557.5|12556.6|12507.1|12505.7|5645
1735574400000|2024-12-30 16:00:00|12512.9|12511.4|12519.6|12518.7|12533.2|12531.9|12508.2|12506.9|4365
1735578000000|2024-12-30 17:00:00|12519.4|12518.5|12544.9|12544|12545.4|12544.5|12519.4|12518.5|2866
1735581600000|2024-12-30 18:00:00|12545|12544.1|12555.5|12554.6|12559.4|12558.5|12544.7|12543.8|2628
1735585200000|2024-12-30 19:00:00|12555.6|12554.7|12544.4|12543.5|12557.9|12556.7|12544.2|12543.3|2457
1735588800000|2024-12-30 20:00:00|12544.3|12543.4|12546.7|12545.8|12555|12553.8|12541.8|12540.9|2748
1735592400000|2024-12-30 21:00:00|12547.1|12546.2|12553.4|12541.5|12555.8|12550.1|12545.7|12541.5|987
1735596000000|2024-12-30 22:00:00|12553.6|12541.7|12546.5|12534.6|12557.9|12546|12543.6|12531.7|539
1735599600000|2024-12-30 23:00:00|12545.7|12533.8|12549.1|12547.6|12555.2|12548.2|12542|12533.8|717
1735603200000|2024-12-31 00:00:00|12549|12547.5|12547.5|12546.6|12549.2|12547.7|12538.9|12537.4|710
1735606800000|2024-12-31 01:00:00|12547.6|12546.7|12558.7|12557.8|12560.5|12559.4|12545.1|12543.7|1628
1735610400000|2024-12-31 02:00:00|12558.9|12557.4|12557.1|12556.2|12560.7|12559.2|12555.2|12554.3|939
1735614000000|2024-12-31 03:00:00|12557.2|12556.3|12552.2|12551.3|12558.5|12557|12550.8|12549.9|718
1735617600000|2024-12-31 04:00:00|12552.1|12551.2|12546|12544.5|12552.4|12551.5|12545.8|12544.5|576
1735621200000|2024-12-31 05:00:00|12546.2|12544.7|12551.4|12550.5|12554.6|12553.6|12545|12544.1|707
1735624800000|2024-12-31 06:00:00|12551.8|12550.9|12548.8|12547.9|12552.3|12551.1|12542.1|12541.2|1304
1735628400000|2024-12-31 07:00:00|12548.9|12548|12562.2|12561.3|12566.1|12565.1|12545.8|12544.9|1736
1735632000000|2024-12-31 08:00:00|12562.4|12561.5|12554.4|12553.5|12563.6|12562.7|12542.8|12541.9|2620
1735635600000|2024-12-31 09:00:00|12554.5|12553.6|12555.4|12553.9|12569.8|12568.9|12547.2|12545.8|2196
1735639200000|2024-12-31 10:00:00|12555.5|12554|12551.7|12550.8|12555.5|12554|12532.8|12531.9|2928
1735642800000|2024-12-31 11:00:00|12551.8|12550.9|12539.8|12538.9|12553|12552.1|12533.8|12532.6|2187
1735646400000|2024-12-31 12:00:00|12539.9|12539|12532|12530.5|12550.8|12549.9|12530|12529.1|2923
1735650000000|2024-12-31 13:00:00|12532.2|12530.7|12529.5|12528.6|12538.8|12537.9|12520.8|12519.7|3814
1735653600000|2024-12-31 14:00:00|12529.7|12528.8|12528.2|12527.3|12538.5|12537.6|12522.6|12521.6|4889
1735657200000|2024-12-31 15:00:00|12528.1|12527.2|12528.7|12527.2|12555.2|12553.7|12519.6|12518.7|6342
1735660800000|2024-12-31 16:00:00|12528.8|12527.3|12520.6|12519.7|12533.9|12533|12513.1|12512.2|5144
1735664400000|2024-12-31 17:00:00|12520.7|12519.8|12519.1|12518.2|12524.3|12523.3|12506.3|12504.8|3593
1735668000000|2024-12-31 18:00:00|12519|12518.1|12510.9|12510|12519.8|12518.6|12506.2|12505.3|2873
1735671600000|2024-12-31 19:00:00|12510.8|12509.9|12510.2|12509.3|12521.2|12520.3|12506.2|12505.3|2227
1735675200000|2024-12-31 20:00:00|12510.3|12509.4|12519.9|12519|12528.3|12526.8|12510.1|12509.2|2062
1735678800000|2024-12-31 21:00:00|12520|12519.1|12523.6|12511.7|12524|12521.4|12513.6|12506.1|1713
1735761600000|2025-01-01 20:00:00|12530.7|12514.7|12530.7|12514.7|12530.7|12514.7|12530.7|12514.7|1
1735765200000|2025-01-01 21:00:00|12527|12506|12531.4|12509.5|12535.2|12514.2|12523.7|12502.7|149
1735768800000|2025-01-01 22:00:00|12531.5|12509.6|12520.5|12510.9|12531.5|12513.9|12517|12505.1|544
1735772400000|2025-01-01 23:00:00|12522.9|12511|12520.5|12519|12522.9|12519.1|12511|12504.3|1470
1735776000000|2025-01-02 00:00:00|12520.4|12518.9|12517|12516.1|12521.5|12520|12510.3|12508.8|1134
1735779600000|2025-01-02 01:00:00|12517.1|12516.2|12520.9|12519.4|12523.3|12521.9|12512.8|12511.3|2322
1735783200000|2025-01-02 02:00:00|12520.9|12519.4|12533.9|12533|12534.2|12533.2|12520.9|12519.4|1279
1735786800000|2025-01-02 03:00:00|12534.1|12533.2|12537|12536.1|12537.2|12536.2|12531.3|12529.8|964
1735790400000|2025-01-02 04:00:00|12537.3|12535.8|12535|12534.1|12541.2|12540.1|12532|12531.1|807
1735794000000|2025-01-02 05:00:00|12535.1|12534.2|12532.9|12532|12536.4|12535.5|12529.9|12529|806
1735797600000|2025-01-02 06:00:00|12532.7|12531.8|12530.1|12528.6|12534|12532.7|12528.5|12527.5|1010
1735801200000|2025-01-02 07:00:00|12530|12528.5|12522.1|12521.2|12534.7|12533.8|12520.9|12520|1761
1735804800000|2025-01-02 08:00:00|12522.2|12521.3|12498.7|12497.8|12524.6|12523.7|12491.9|12490.5|3611
1735808400000|2025-01-02 09:00:00|12498.6|12497.7|12482.8|12481.9|12503.7|12502.4|12480.7|12479.8|2634
1735812000000|2025-01-02 10:00:00|12482.9|12482|12447.6|12446.1|12492.6|12491.7|12447.1|12445.6|4006
1735815600000|2025-01-02 11:00:00|12447.2|12445.7|12454|12453.1|12455.1|12453.6|12435.7|12434.8|3076
1735819200000|2025-01-02 12:00:00|12454.1|12453.2|12420.4|12419.5|12458|12456.5|12416|12415.1|3168
1735822800000|2025-01-02 13:00:00|12420.6|12419.7|12404.7|12403.8|12421.8|12420.8|12400|12393.8|5277
1735826400000|2025-01-02 14:00:00|12404.8|12403.9|12399.7|12398.8|12411.9|12410.9|12389.5|12388.3|4446
1735830000000|2025-01-02 15:00:00|12399|12398.1|12375.3|12374.4|12399.7|12398.8|12370.8|12369.9|6321
1735833600000|2025-01-02 16:00:00|12375.4|12374.5|12375|12374.1|12380|12378.8|12353.8|12351.6|7327
1735837200000|2025-01-02 17:00:00|12374.3|12373.4|12372.4|12371.5|12380.9|12380|12362.2|12360.7|4063
1735840800000|2025-01-02 18:00:00|12372.5|12371.6|12369.6|12368.7|12376.6|12375.7|12366.7|12365.8|2948
1735844400000|2025-01-02 19:00:00|12369.7|12368.8|12369.4|12368.5|12378.9|12377.8|12364.8|12363.3|2349
1735848000000|2025-01-02 20:00:00|12369.3|12368.4|12379.2|12377.7|12386|12384.7|12369.3|12368.4|2004
1735851600000|2025-01-02 21:00:00|12379.5|12377.2|12382.8|12370.9|12384.1|12381.5|12378.4|12370.9|820
1735855200000|2025-01-02 22:00:00|12382.9|12371|12388.7|12376.8|12391.8|12379.9|12377.6|12365.7|2463
1735858800000|2025-01-02 23:00:00|12388.3|12376.4|12380.7|12379.2|12388.3|12380.2|12376.8|12374.1|613
1735862400000|2025-01-03 00:00:00|12380.4|12378.9|12387.6|12386.1|12388.1|12387.2|12378.8|12377.8|772
1735866000000|2025-01-03 01:00:00|12387.7|12386.2|12385.8|12384.9|12390.9|12389.4|12383.1|12381.6|1273
1735869600000|2025-01-03 02:00:00|12385.7|12384.8|12391.6|12390.7|12392.5|12391.6|12384.7|12383.8|1075
1735873200000|2025-01-03 03:00:00|12391.8|12390.9|12394.6|12393.7|12396.5|12395.6|12391.6|12390.6|790
1735876800000|2025-01-03 04:00:00|12394.5|12393.6|12394.5|12393.6|12395.2|12394.1|12391.1|12390.2|642
1735880400000|2025-01-03 05:00:00|12394.6|12393.7|12396|12395.1|12398.4|12396.9|12387.2|12385.7|942
1735884000000|2025-01-03 06:00:00|12395.8|12394.9|12404.7|12403.2|12404.8|12403.7|12395.4|12394.3|812
1735887600000|2025-01-03 07:00:00|12404|12403.1|12400.2|12399.3|12407.3|12405.8|12388.3|12386.8|3072
1735891200000|2025-01-03 08:00:00|12400.6|12399.7|12394.3|12393.4|12407.6|12406.7|12391.2|12390.3|2919
1735894800000|2025-01-03 09:00:00|12394.2|12393.3|12406.4|12405.5|12417.4|12415.9|12393.5|12392.6|2248
1735898400000|2025-01-03 10:00:00|12407|12406.1|12392.8|12391.9|12408.7|12407.6|12387.3|12385.9|2052
1735902000000|2025-01-03 11:00:00|12393.4|12392.5|12407.8|12406.3|12417|12416.1|12393.2|12392.3|1948
1735905600000|2025-01-03 12:00:00|12407.7|12406.2|12407.1|12406.2|12413.2|12412.3|12403.7|12402.8|2064
1735909200000|2025-01-03 13:00:00|12407.5|12406|12402.1|12401.2|12412.5|12411.6|12399.7|12398.3|2473
1735912800000|2025-01-03 14:00:00|12402|12401.1|12416|12407.3|12416|12412.9|12394.3|12393.4|2872
1735916400000|2025-01-03 15:00:00|12414.6|12403.6|12405.2|12404.3|12417.6|12416.7|12388.5|12387.6|6568
1735920000000|2025-01-03 16:00:00|12405.1|12404.2|12417.9|12417|12418.2|12417.3|12403.2|12402.3|3366
1735923600000|2025-01-03 17:00:00|12418|12417.1|12419|12418.1|12429.7|12428.8|12416.5|12415.6|2518
1735927200000|2025-01-03 18:00:00|12418.8|12417.9|12420.7|12419.8|12426.9|12425.4|12416.2|12415|1826
1735930800000|2025-01-03 19:00:00|12420.3|12419.4|12428.1|12427.2|12434.7|12433.2|12418.8|12417.9|1556
1735934400000|2025-01-03 20:00:00|12427.9|12427|12427.5|12426|12434.7|12433.6|12424.9|12424|2087
1735938000000|2025-01-03 21:00:00|12427.4|12425.9|12427.8|12415.9|12430.6|12429.1|12420.7|12415.1|1525
1736110800000|2025-01-05 21:00:00|12433.5|12417.5|12433.5|12411.6|12437.9|12417.5|12425.9|12404.9|109
1736114400000|2025-01-05 22:00:00|12433.7|12411.8|12423.5|12413.6|12439|12422.7|12421.9|12410|1321
1736118000000|2025-01-05 23:00:00|12424|12414.1|12425|12424.1|12434.6|12433.4|12420.9|12412.5|949
1736121600000|2025-01-06 00:00:00|12425.1|12424.2|12430.6|12429.1|12432.7|12431.2|12418.5|12417|1722
1736125200000|2025-01-06 01:00:00|12430.4|12428.9|12436|12434.5|12439.4|12437.9|12427.3|12425.8|1881
1736128800000|2025-01-06 02:00:00|12435.9|12434.4|12439.9|12439|12443.4|12441.9|12433.6|12432.1|1458
1736132400000|2025-01-06 03:00:00|12439.8|12438.9|12436.2|12435.3|12441.4|12440.5|12432.6|12431.1|1105
1736136000000|2025-01-06 04:00:00|12436|12435.1|12437.9|12437|12439.7|12438.8|12433|12431.5|787
1736139600000|2025-01-06 05:00:00|12438|12437.1|12436.9|12436|12444.8|12443.7|12436.4|12435.5|946
1736143200000|2025-01-06 06:00:00|12436.8|12435.9|12443.5|12442.6|12448.2|12447.2|12436.6|12435.1|1273
1736146800000|2025-01-06 07:00:00|12443.2|12442.3|12453.2|12452.3|12457.4|12456|12438.8|12437.9|1837
1736150400000|2025-01-06 08:00:00|12453.3|12452.4|12480.8|12479.9|12482.9|12482|12452.7|12451.8|3575
1736154000000|2025-01-06 09:00:00|12480.7|12479.8|12476.1|12475.2|12491.9|12491|12471.5|12470.6|4385
1736157600000|2025-01-06 10:00:00|12476.2|12475.3|12464.5|12463|12479|12478.1|12463.9|12462.8|2372
1736161200000|2025-01-06 11:00:00|12463.7|12462.2|12544.4|12542.9|12548.5|12547|12456.4|12454.9|9018
1736164800000|2025-01-06 12:00:00|12544.5|12543|12535.8|12534.9|12551.5|12550.6|12526.9|12525.5|5245
1736168400000|2025-01-06 13:00:00|12535.9|12535|12534.7|12533.8|12548.8|12547.9|12521|12520.1|5472
1736172000000|2025-01-06 14:00:00|12534.8|12533.9|12512.6|12511.1|12538.1|12536.6|12469.6|12464|9780
1736175600000|2025-01-06 15:00:00|12512.3|12510.8|12508.5|12507.6|12518.4|12516.9|12494.4|12493.1|8296
1736179200000|2025-01-06 16:00:00|12508.6|12507.7|12526.9|12526|12535.6|12534.7|12504.8|12503.9|4442
1736182800000|2025-01-06 17:00:00|12526.8|12525.9|12518.5|12517.6|12527.6|12526.7|12502.4|12500.9|2258
1736186400000|2025-01-06 18:00:00|12518.7|12517.8|12508.4|12507.5|12520.3|12519.4|12506.1|12504.6|1928
1736190000000|2025-01-06 19:00:00|12508.5|12507.6|12513|12512.1|12515.5|12514.5|12503.2|12502.3|1634
1736193600000|2025-01-06 20:00:00|12512.9|12512|12519.9|12519|12522.8|12521.3|12511.8|12510.9|1487
1736197200000|2025-01-06 21:00:00|12520.1|12519.2|12525.6|12513.7|12525.6|12523.1|12518.3|12513.7|1304
1736200800000|2025-01-06 22:00:00|12524.9|12513|12524|12514.8|12530.5|12518.6|12518.7|12506.8|649
1736204400000|2025-01-06 23:00:00|12524.9|12515.2|12510.6|12509.1|12526.5|12516.2|12509.9|12508.7|649
1736208000000|2025-01-07 00:00:00|12511.1|12509.6|12513.5|12512|12515|12513.5|12504.3|12503.4|1379
1736211600000|2025-01-07 01:00:00|12513.3|12511.8|12519.9|12519|12524.3|12522.8|12507|12505.6|1868
1736215200000|2025-01-07 02:00:00|12519.7|12518.8|12520.5|12519.6|12525.1|12524.2|12517.5|12516|1249
1736218800000|2025-01-07 03:00:00|12520.3|12519.4|12533.3|12532.4|12533.5|12532.6|12517.5|12516.4|893
1736222400000|2025-01-07 04:00:00|12533.5|12532.6|12531.8|12530.9|12535.7|12534.8|12529.6|12528.7|828
1736226000000|2025-01-07 05:00:00|12531.7|12530.8|12538.2|12537.3|12543.1|12542.2|12530.2|12529.3|1430
1736229600000|2025-01-07 06:00:00|12538.1|12537.2|12538.2|12537.3|12546.6|12545.4|12535.8|12534.9|1359
1736233200000|2025-01-07 07:00:00|12538.8|12537.5|12552.8|12551.9|12563.7|12562.3|12538.2|12536.8|3326
1736236800000|2025-01-07 08:00:00|12552.7|12551.8|12562|12560.5|12562|12560.8|12532.5|12531|3258
1736240400000|2025-01-07 09:00:00|12562.4|12560.9|12564.3|12562.8|12576.3|12575.4|12560.7|12559.5|3039
1736244000000|2025-01-07 10:00:00|12564|12562.5|12559.4|12558.5|12569.3|12568.4|12555.6|12554.7|2884
1736247600000|2025-01-07 11:00:00|12559.5|12558.6|12540.4|12538.9|12560.2|12559.3|12535.2|12533.7|2615
1736251200000|2025-01-07 12:00:00|12540.8|12539.3|12527.7|12526.2|12544.9|12544|12524.4|12523.5|3303
1736254800000|2025-01-07 13:00:00|12527.6|12526.1|12542.7|12541.8|12548.9|12548|12525|12523.5|3174
1736258400000|2025-01-07 14:00:00|12542.9|12542|12533.5|12525|12544.7|12543.2|12528|12525|3701
1736262000000|2025-01-07 15:00:00|12538.3|12527.3|12498.1|12496.6|12538.3|12527.3|12480.6|12479.6|10196
1736265600000|2025-01-07 16:00:00|12498.2|12496.7|12496.9|12496|12505.4|12504.2|12484.5|12482.8|6674
1736269200000|2025-01-07 17:00:00|12496.7|12495.8|12500.5|12499.6|12507.7|12506.8|12489.8|12488.3|4206
1736272800000|2025-01-07 18:00:00|12500.7|12499.8|12488.9|12488|12504.4|12503.4|12484.8|12483.9|2829
1736276400000|2025-01-07 19:00:00|12488.6|12487.7|12490.9|12490|12495.7|12494.8|12486.6|12485.7|1904
1736280000000|2025-01-07 20:00:00|12490.8|12489.9|12481.1|12479.6|12491.1|12490.2|12479.6|12478.7|1687
1736283600000|2025-01-07 21:00:00|12481.3|12479.8|12481.5|12472.3|12481.7|12479.8|12478|12472.3|778
1736287200000|2025-01-07 22:00:00|12481.4|12472.2|12480.2|12474.2|12482.3|12474.6|12479.9|12471.8|331
1736290800000|2025-01-07 23:00:00|12480.5|12474.1|12476.8|12475.3|12483.2|12476.9|12473.6|12472.1|597
1736294400000|2025-01-08 00:00:00|12476.9|12475.4|12478.9|12477.4|12483.9|12483|12476.6|12475.1|1336
1736298000000|2025-01-08 01:00:00|12479|12477.5|12485.8|12484.3|12486|12484.5|12476.6|12475.6|1552
1736301600000|2025-01-08 02:00:00|12485.9|12484.4|12487.1|12485.6|12489|12487.8|12484.5|12483.4|1010
1736305200000|2025-01-08 03:00:00|12487|12485.5|12479|12478.1|12488.1|12486.6|12479|12478.1|911
1736308800000|2025-01-08 04:00:00|12478.9|12478|12482.6|12481.7|12484.7|12483.8|12478.7|12477.8|753
1736312400000|2025-01-08 05:00:00|12482.5|12481.6|12488.7|12487.8|12489.9|12488.4|12479.8|12478.4|858
1736316000000|2025-01-08 06:00:00|12488.6|12487.7|12490.9|12489.4|12494.7|12493.2|12485.6|12484.1|1114
1736319600000|2025-01-08 07:00:00|12490.8|12489.3|12468.9|12468|12490.8|12489.3|12464|12463.1|3249
1736323200000|2025-01-08 08:00:00|12468.4|12467.5|12441.9|12441|12472.4|12470.9|12441.8|12440.9|3924
1736326800000|2025-01-08 09:00:00|12441.6|12440.7|12451|12449.5|12454.5|12453.6|12440.9|12440|3096
1736330400000|2025-01-08 10:00:00|12451.1|12449.6|12447.8|12446.9|12452.8|12451.3|12442.1|12440.7|2522
1736334000000|2025-01-08 11:00:00|12447.5|12446.6|12372.8|12371.9|12447.7|12446.7|12325|12323.9|8635
1736337600000|2025-01-08 12:00:00|12373|12371.5|12337.5|12336.6|12374.7|12373.4|12321.6|12320.5|5928
1736341200000|2025-01-08 13:00:00|12337.4|12336.5|12356.8|12355.9|12359.5|12358.6|12324|12322.6|7475
1736344800000|2025-01-08 14:00:00|12356.9|12356|12328|12326.5|12367|12365.5|12324.9|12323.9|5230
1736348400000|2025-01-08 15:00:00|12327.9|12326.4|12343.5|12342.6|12353.7|12352.3|12327|12326.1|5398
1736352000000|2025-01-08 16:00:00|12343.6|12342.7|12366.1|12365.2|12369.3|12368.1|12334.4|12333.5|3847
1736355600000|2025-01-08 17:00:00|12366.3|12365.4|12346.5|12345.6|12368.6|12367.7|12338.5|12337.6|2832
1736359200000|2025-01-08 18:00:00|12346.4|12345.5|12361.6|12355|12367.2|12366.3|12346.3|12345.4|2662
1736362800000|2025-01-08 19:00:00|12363|12352|12357.8|12356.9|12377.7|12376.7|12355.4|12352|2835
1736366400000|2025-01-08 20:00:00|12357.9|12357|12363.3|12361.8|12365|12363.9|12352.5|12351|1660
1736370000000|2025-01-08 21:00:00|12363.2|12361.7|12369|12357.1|12369|12366.1|12361.2|12357.1|643
1736373600000|2025-01-08 22:00:00|12368.1|12356.2|12367|12360.6|12373.9|12362.7|12364.3|12352.4|501
1736377200000|2025-01-08 23:00:00|12367.1|12360.5|12359.2|12357.7|12367.3|12362.7|12359|12354.7|646
1736380800000|2025-01-09 00:00:00|12359.3|12357.8|12356.9|12356|12362|12360.5|12348.9|12347.1|1172
1736384400000|2025-01-09 01:00:00|12356.8|12355.9|12359.8|12358.9|12364.3|12362.8|12355.3|12354.4|1642
1736388000000|2025-01-09 02:00:00|12359.7|12358.8|12360.8|12359.9|12365.6|12364.7|12358.8|12357.9|1259
1736391600000|2025-01-09 03:00:00|12360.7|12359.8|12344.8|12343.9|12364|12362.7|12343.8|12342.5|1177
1736395200000|2025-01-09 04:00:00|12344.7|12343.8|12335|12334.1|12345.2|12344.3|12333.1|12331.6|1080
1736398800000|2025-01-09 05:00:00|12335.1|12334.2|12332.3|12331.4|12341.5|12340.6|12329.6|12328.7|1277
1736402400000|2025-01-09 06:00:00|12332.5|12331.6|12295.7|12294.2|12332.6|12331.7|12293.5|12292|2991
1736406000000|2025-01-09 07:00:00|12295.6|12294.1|12259.3|12258.4|12309.3|12307.8|12253|12251.5|5482
1736409600000|2025-01-09 08:00:00|12259.6|12258.7|12288.3|12287.4|12294.7|12293.8|12239.3|12237.8|5631
1736413200000|2025-01-09 09:00:00|12288.4|12287.5|12282.4|12281.5|12305.2|12303.7|12278|12277.1|4132
1736416800000|2025-01-09 10:00:00|12282.3|12281.4|12285.5|12284.6|12292.1|12290.7|12252.7|12251.2|4387
1736420400000|2025-01-09 11:00:00|12285.6|12284.7|12289.7|12288.2|12301.6|12300.1|12272.6|12271.7|3952
1736424000000|2025-01-09 12:00:00|12289.8|12288.3|12293.7|12292.8|12294.9|12293.9|12271.2|12270|3005
1736427600000|2025-01-09 13:00:00|12293.8|12292.9|12301.5|12300|12323.9|12322.4|12288.4|12287.5|4135
1736431200000|2025-01-09 14:00:00|12301.2|12299.7|12314.9|12312.7|12315.8|12313.9|12296|12294.5|3285
1736434800000|2025-01-09 15:00:00|12315|12312.8|12303.4|12302.5|12317.4|12316.5|12295.5|12294.3|3806
1736438400000|2025-01-09 16:00:00|12303.5|12302.6|12301.4|12300.5|12304.4|12303.4|12287.9|12286.4|2878
1736442000000|2025-01-09 17:00:00|12301.6|12300.7|12301.8|12300.9|12313.3|12312.4|12298.7|12297.8|1991
1736445600000|2025-01-09 18:00:00|12301.5|12300.6|12306.8|12305.9|12310.1|12308.9|12297.2|12296.3|1329
1736449200000|2025-01-09 19:00:00|12306.9|12306|12309.3|12308.4|12313.9|12313|12303.4|12302.5|1216
1736452800000|2025-01-09 20:00:00|12309.4|12308.5|12311.2|12310.3|12315.8|12314.9|12308.6|12307.1|1411
1736456400000|2025-01-09 21:00:00|12311.2|12309.7|12313.1|12301.6|12313.1|12310.7|12307.4|12301.6|1037
1736460000000|2025-01-09 22:00:00|12313.2|12301.3|12313.4|12308.2|12316.6|12308.3|12311|12299.1|671
1736463600000|2025-01-09 23:00:00|12313.7|12308.1|12299.8|12297.6|12316.1|12309|12299.3|12297.3|763
1736467200000|2025-01-10 00:00:00|12299.7|12297.8|12298.1|12296.6|12306.4|12304.1|12295.1|12293.5|1285
1736470800000|2025-01-10 01:00:00|12297.6|12296.1|12304.3|12302.8|12309.2|12307.7|12296.1|12294.6|1505
1736474400000|2025-01-10 02:00:00|12304.4|12302.9|12305.8|12304.3|12308.6|12306.9|12301.2|12299.7|1049
1736478000000|2025-01-10 03:00:00|12305.9|12304.4|12301.5|12300|12306.4|12304.9|12301.1|12299.6|732
1736481600000|2025-01-10 04:00:00|12301.6|12300.1|12294.4|12292.9|12304.4|12302.9|12292.2|12291.3|1031
1736485200000|2025-01-10 05:00:00|12294.5|12293|12276.8|12275.3|12297|12295.5|12275.2|12273.7|1333
1736488800000|2025-01-10 06:00:00|12277|12274.8|12269|12267.5|12282.8|12281.3|12267.4|12265.9|1597
1736492400000|2025-01-10 07:00:00|12269.1|12267.6|12291.1|12290.2|12294.7|12293.8|12269|12267.5|2041
1736496000000|2025-01-10 08:00:00|12291|12290.1|12289.2|12287.7|12305.9|12304.4|12284.3|12283.4|3539
1736499600000|2025-01-10 09:00:00|12289.3|12287.8|12302.7|12301.8|12308.5|12307.6|12284.8|12283.9|2961
1736503200000|2025-01-10 10:00:00|12302.8|12301.9|12295.7|12294.8|12303.7|12302.8|12290.1|12289.2|2552
1736506800000|2025-01-10 11:00:00|12295.5|12294.6|12303.1|12302.2|12307.4|12306.1|12287|12286.1|2339
1736510400000|2025-01-10 12:00:00|12303|12302.1|12316.5|12315.6|12320.5|12319|12300.2|12298.9|2558
1736514000000|2025-01-10 13:00:00|12316.6|12315.7|12232.1|12231.2|12322.6|12321.1|12192.6|12190.7|11292
1736517600000|2025-01-10 14:00:00|12232|12231.1|12246.1|12241.8|12254.6|12253.7|12220.3|12219.4|11040
1736521200000|2025-01-10 15:00:00|12245.8|12241.2|12230.2|12229.3|12263.2|12262.3|12223.4|12222.1|10638
1736524800000|2025-01-10 16:00:00|12230.4|12229.5|12212.6|12211.7|12231.5|12230.5|12195.6|12194.7|6865
1736528400000|2025-01-10 17:00:00|12213.1|12212.2|12223|12221.5|12232|12231.1|12204.9|12204|4474
1736532000000|2025-01-10 18:00:00|12222.7|12221.2|12214.1|12212.6|12223.9|12222.4|12206.9|12205.7|3213
1736535600000|2025-01-10 19:00:00|12214.3|12212.8|12210.7|12209.8|12217.2|12216.3|12204.3|12202.8|3143
1736539200000|2025-01-10 20:00:00|12210.8|12209.9|12209.7|12208.2|12211.1|12210.2|12202.7|12201.7|2315
1736542800000|2025-01-10 21:00:00|12209.6|12208.1|12214.2|12202.3|12216.2|12213.5|12206.3|12197.2|2105
1736715600000|2025-01-12 21:00:00|12209.5|12188.5|12218.2|12196.3|12228.7|12206.8|12203|12188.1|141
1736719200000|2025-01-12 22:00:00|12218.5|12196.6|12209.9|12207.5|12219.9|12207.6|12204.5|12190.3|1254
1736722800000|2025-01-12 23:00:00|12209.6|12207.2|12204.9|12203.4|12211.9|12209.6|12201.2|12199.7|1583
1736726400000|2025-01-13 00:00:00|12204.5|12203|12202.2|12200.7|12207.4|12205.9|12194.2|12192.7|2387
1736730000000|2025-01-13 01:00:00|12202.3|12200.8|12192.1|12190.6|12208.1|12206.6|12189.8|12188.3|4161
1736733600000|2025-01-13 02:00:00|12192.2|12190.7|12182|12180.5|12194|12192.5|12181.4|12179.9|2825
1736737200000|2025-01-13 03:00:00|12181.9|12180.4|12143.5|12142|12182.8|12181.3|12138.5|12137|2115
1736740800000|2025-01-13 04:00:00|12145|12143.5|12139.8|12138.3|12157.6|12156.1|12126.9|12125.4|1510
1736744400000|2025-01-13 05:00:00|12139.9|12138.4|12147.8|12146.3|12151|12149.5|12131.3|12129.4|1354
1736748000000|2025-01-13 06:00:00|12148.1|12146|12144.5|12143|12161.1|12159.6|12142.5|12140.9|1595
1736751600000|2025-01-13 07:00:00|12144.1|12142.6|12139.1|12137.6|12155.6|12154.1|12124.2|12122.7|3957
1736755200000|2025-01-13 08:00:00|12139|12137.5|12136.6|12135.1|12172|12170.5|12136.1|12135|5285
1736758800000|2025-01-13 09:00:00|12136.4|12134.9|12107|12106.1|12146|12145.1|12102.2|12101.1|6368
1736762400000|2025-01-13 10:00:00|12106.8|12105.9|12132|12131.1|12134.4|12133.3|12106.6|12105.7|3922
1736766000000|2025-01-13 11:00:00|12131.9|12131|12110.8|12109.3|12137.1|12135.6|12109.9|12109|3472
1736769600000|2025-01-13 12:00:00|12110.6|12109.1|12123.5|12122.6|12133.2|12131.7|12100.4|12099|4540
1736773200000|2025-01-13 13:00:00|12123.6|12122.7|12142.2|12141.3|12154.2|12152.7|12112.2|12110.7|4157
1736776800000|2025-01-13 14:00:00|12141.8|12140.9|12151|12150.1|12153.1|12152.2|12133.4|12131.9|5534
1736780400000|2025-01-13 15:00:00|12151.3|12150.4|12151.9|12151|12160.5|12159.4|12138.7|12137.5|5630
1736784000000|2025-01-13 16:00:00|12152.1|12151.2|12156|12155.1|12170.3|12169|12143.2|12142.3|4243
1736787600000|2025-01-13 17:00:00|12156.1|12155.2|12174.4|12173.5|12175.1|12174.2|12156.1|12155.2|3449
1736791200000|2025-01-13 18:00:00|12174.3|12173.4|12180.1|12179.2|12183.8|12182.9|12164.1|12162.8|2509
1736794800000|2025-01-13 19:00:00|12179.9|12179|12167.7|12166.8|12180.9|12179.4|12164.9|12163.4|2156
1736798400000|2025-01-13 20:00:00|12167.5|12166.6|12176.9|12175.4|12179.5|12178.6|12166.5|12165|1779
1736802000000|2025-01-13 21:00:00|12177|12175.5|12206.8|12194.9|12207.2|12202.4|12177|12174.9|2487
1736805600000|2025-01-13 22:00:00|12206.7|12194.8|12243.3|12231.4|12252.4|12240.5|12203.3|12191.4|1295
1736809200000|2025-01-13 23:00:00|12243|12231.1|12232.4|12230.9|12251.2|12249.7|12219|12215.5|2745
1736812800000|2025-01-14 00:00:00|12232.3|12230.8|12211.6|12210.1|12232.5|12231|12207.7|12206.8|2001
1736816400000|2025-01-14 01:00:00|12211.1|12209.6|12212.3|12210.8|12215.7|12213.4|12205.3|12203.8|3086
1736820000000|2025-01-14 02:00:00|12212.2|12210.7|12202.8|12201.9|12213|12211.5|12193|12191.5|2009
1736823600000|2025-01-14 03:00:00|12202.7|12201.8|12210.1|12208.6|12218.4|12216.9|12201.1|12199.6|1639
1736827200000|2025-01-14 04:00:00|12210|12208.5|12210.7|12209.2|12216.6|12215.1|12202.1|12200.6|991
1736830800000|2025-01-14 05:00:00|12210.6|12209.1|12203.3|12201.8|12212.8|12211.9|12198.4|12196.9|1511
1736834400000|2025-01-14 06:00:00|12203.9|12202.4|12214.2|12212.7|12214.2|12212.7|12203.1|12201.6|1907
1736838000000|2025-01-14 07:00:00|12214.5|12213|12210.7|12209.8|12229.5|12228|12205|12203.7|4537
1736841600000|2025-01-14 08:00:00|12210.6|12209.7|12213.8|12212.9|12246.7|12245.2|12207.7|12206.4|5106
1736845200000|2025-01-14 09:00:00|12213|12212.1|12179|12177.5|12213.3|12212.4|12176.8|12175.5|3973
1736848800000|2025-01-14 10:00:00|12178.5|12177.6|12187.8|12186.9|12190.3|12188.8|12174.8|12173.6|2856
1736852400000|2025-01-14 11:00:00|12187.7|12186.8|12177.2|12176.3|12193.7|12192.8|12171.3|12169.8|2212
1736856000000|2025-01-14 12:00:00|12177|12176.1|12164.1|12163.2|12179.4|12178.5|12156|12154.5|3235
1736859600000|2025-01-14 13:00:00|12164|12163.1|12153.8|12152.9|12186.7|12181.7|12140.6|12134.9|7788
1736863200000|2025-01-14 14:00:00|12154|12153.1|12156.8|12155.9|12178.3|12176.8|12141.6|12140.2|6333
1736866800000|2025-01-14 15:00:00|12156.9|12156|12200.9|12200|12202.8|12201.9|12156.6|12155.3|6334
1736870400000|2025-01-14 16:00:00|12200.6|12199.7|12186|12184.5|12213.4|12211.9|12177.2|12176.3|6000
1736874000000|2025-01-14 17:00:00|12185.7|12184.8|12185.9|12185|12187|12186.1|12168.7|12167.6|3851
1736877600000|2025-01-14 18:00:00|12185.8|12184.9|12207|12206.1|12209.7|12208.6|12184.1|12183.2|2230
1736881200000|2025-01-14 19:00:00|12206.9|12206|12199.9|12199|12211.3|12210.4|12196.5|12195.6|1981
1736884800000|2025-01-14 20:00:00|12200|12199.1|12205.4|12204.5|12209.1|12208.2|12195.8|12194.3|2212
1736888400000|2025-01-14 21:00:00|12205.3|12204.4|12219.5|12207.6|12219.6|12215.7|12205.1|12203.9|1595
1736892000000|2025-01-14 22:00:00|12219.3|12207.4|12217|12208.1|12220.3|12209.6|12213.8|12201.9|615
1736895600000|2025-01-14 23:00:00|12217.5|12207.9|12211.4|12209.9|12219.7|12210.9|12206.2|12204.6|755
1736899200000|2025-01-15 00:00:00|12210.7|12209.2|12203.5|12202|12210.8|12209.3|12200.8|12199.3|1138
1736902800000|2025-01-15 01:00:00|12203.4|12201.9|12200.5|12199|12210.2|12208.7|12199.8|12198.7|1720
1736906400000|2025-01-15 02:00:00|12200.6|12199.1|12196.8|12195.9|12200.8|12199.5|12193|12192.1|1452
1736910000000|2025-01-15 03:00:00|12196.7|12195.8|12204.1|12203.2|12205.1|12203.9|12195.9|12194.9|1718
1736913600000|2025-01-15 04:00:00|12204.4|12202.9|12204.6|12203.1|12205.1|12203.6|12200.1|12198.6|1071
1736917200000|2025-01-15 05:00:00|12204.3|12202.8|12200.4|12198.9|12208.8|12207.3|12199.1|12197.6|1533
1736920800000|2025-01-15 06:00:00|12200.3|12198.8|12202.5|12195|12205.9|12204.4|12194.2|12192.7|1302
1736924400000|2025-01-15 07:00:00|12202.7|12195.2|12234.9|12233.4|12241.9|12240.4|12168.5|12157.5|6466
1736928000000|2025-01-15 08:00:00|12235.5|12234|12206.8|12205.9|12240.5|12239.6|12203.5|12202.6|4212
1736931600000|2025-01-15 09:00:00|12206.9|12206|12218.9|12218|12226.1|12225.2|12201.1|12200|2999
1736935200000|2025-01-15 10:00:00|12218.7|12217.8|12227.6|12226.7|12231.3|12230.4|12216.7|12215.8|2182
1736938800000|2025-01-15 11:00:00|12227.5|12226.6|12225.1|12224.2|12231.2|12230.2|12220.6|12219.4|2018
1736942400000|2025-01-15 12:00:00|12225|12224.1|12214.1|12212.6|12225.6|12224.3|12202|12201.1|2265
1736946000000|2025-01-15 13:00:00|12214.2|12212.7|12298.8|12297|12307|12305.5|12212|12211.1|10881
1736949600000|2025-01-15 14:00:00|12299.5|12297.8|12268.3|12266.8|12306.4|12304.9|12263.7|12261.8|10848
1736953200000|2025-01-15 15:00:00|12268.2|12266.7|12258.5|12257.6|12276.4|12274.9|12245.7|12244.3|7505
1736956800000|2025-01-15 16:00:00|12258.4|12257.5|12212.2|12211.3|12259.5|12258.6|12194.2|12192.4|6197
1736960400000|2025-01-15 17:00:00|12212.3|12211.4|12215.4|12213.9|12228.9|12226.9|12210.5|12209.3|3364
1736964000000|2025-01-15 18:00:00|12215.7|12214.2|12229.4|12227.9|12230.1|12229|12213.5|12212.6|2276
1736967600000|2025-01-15 19:00:00|12229.3|12227.8|12231.2|12230.3|12232.3|12231.4|12224.5|12223|1599
1736971200000|2025-01-15 20:00:00|12230.9|12230|12243.5|12242.6|12245.7|12244.4|12229.9|12228.5|1324
1736974800000|2025-01-15 21:00:00|12243.3|12242.4|12243.9|12232|12248.7|12243.3|12235.4|12231|1154
1736978400000|2025-01-15 22:00:00|12244|12232.1|12240.1|12228.2|12250.3|12239.1|12238.4|12226.5|891
1736982000000|2025-01-15 23:00:00|12241.6|12229.7|12243.3|12241.8|12247.5|12242.7|12235|12229.7|825
1736985600000|2025-01-16 00:00:00|12243.5|12242|12246.4|12244.9|12248.7|12247.2|12233|12231.1|1914
1736989200000|2025-01-16 01:00:00|12246.5|12245|12229.5|12228.6|12246.9|12245.5|12227.5|12226.6|2568
1736992800000|2025-01-16 02:00:00|12229.6|12228.7|12223.5|12222.6|12234.5|12233|12220.6|12219.1|2214
1736996400000|2025-01-16 03:00:00|12223.4|12222.5|12226.8|12225.3|12227.2|12225.7|12222.1|12221.1|1354
1737000000000|2025-01-16 04:00:00|12226.6|12225.1|12218.7|12217.2|12231.9|12230.4|12217|12215.5|1129
1737003600000|2025-01-16 05:00:00|12218.8|12217.3|12209.5|12208.6|12219.5|12218|12207.2|12206.3|1244
1737007200000|2025-01-16 06:00:00|12209.6|12208.7|12225.7|12214.7|12225.7|12220.6|12209.6|12208.7|1559
1737010800000|2025-01-16 07:00:00|12227.7|12216.7|12219.4|12218.5|12228.4|12225.9|12201.1|12198.7|3773
1737014400000|2025-01-16 08:00:00|12219.6|12218.7|12205.8|12204.9|12223.9|12222.4|12196.7|12195.2|3622
1737018000000|2025-01-16 09:00:00|12205.7|12204.8|12197.9|12197|12212.9|12212|12190.1|12189.2|2897
1737021600000|2025-01-16 10:00:00|12197.8|12196.9|12202.9|12202|12210|12209.1|12192.9|12192|2412
1737025200000|2025-01-16 11:00:00|12203|12202.1|12210.3|12209.4|12213.5|12212.2|12201.8|12200.9|2282
1737028800000|2025-01-16 12:00:00|12210.1|12209.2|12199|12198.1|12212.3|12211.4|12198.1|12197.2|2030
1737032400000|2025-01-16 13:00:00|12197.9|12197|12197.6|12196.7|12202.3|12200|12175.8|12174.1|6458
1737036000000|2025-01-16 14:00:00|12197.7|12196.8|12198.2|12197.3|12203.2|12202.3|12177.3|12176.4|5989
1737039600000|2025-01-16 15:00:00|12198.3|12197.4|12234.8|12233.9|12239.6|12238.1|12189.7|12188.8|8364
1737043200000|2025-01-16 16:00:00|12235|12234.1|12243.1|12242.2|12248.7|12247.8|12217.9|12216.4|6424
1737046800000|2025-01-16 17:00:00|12243.2|12242.3|12237.2|12236.3|12261.1|12259.9|12235.3|12234.4|3608
1737050400000|2025-01-16 18:00:00|12236.9|12236|12232.9|12232|12247|12246.1|12227.8|12226.9|2846
1737054000000|2025-01-16 19:00:00|12232.7|12231.8|12235.8|12234.9|12241.5|12240.6|12229.1|12228.2|2254
1737057600000|2025-01-16 20:00:00|12235.2|12234.3|12231.9|12229.8|12236.8|12235.9|12228.5|12227.6|2035
1737061200000|2025-01-16 21:00:00|12231.7|12229.6|12244.4|12232.5|12244.5|12238.2|12228.5|12226.5|1676
1737064800000|2025-01-16 22:00:00|12246.2|12234.3|12241|12232.9|12248.5|12236.6|12239.4|12231.2|438
1737068400000|2025-01-16 23:00:00|12241.9|12232.4|12235.3|12233.8|12243|12236.1|12234.2|12231.2|478
1737072000000|2025-01-17 00:00:00|12235.1|12233.6|12236.5|12235.6|12240.3|12239.4|12232.1|12230.6|792
1737075600000|2025-01-17 01:00:00|12236.6|12235.7|12233.1|12232.2|12238.1|12237.2|12230|12229.1|1122
1737079200000|2025-01-17 02:00:00|12234|12233.1|12234.4|12232.9|12245|12244.1|12232.9|12232|1669
1737082800000|2025-01-17 03:00:00|12234.3|12232.8|12233.7|12232.8|12238.5|12237.3|12229.8|12228.9|1050
1737086400000|2025-01-17 04:00:00|12233.6|12232.7|12220.8|12219.9|12234.8|12233.9|12219.4|12217.5|1170
1737090000000|2025-01-17 05:00:00|12221.1|12220.2|12217.8|12216.9|12224.2|12222.7|12213.2|12211.7|1241
1737093600000|2025-01-17 06:00:00|12217.6|12216.7|12221.5|12212|12221.5|12217|12206.5|12205.6|1264
1737097200000|2025-01-17 07:00:00|12220.9|12211.9|12174.8|12173.9|12220.9|12211.9|12161.4|12160.5|5083
1737100800000|2025-01-17 08:00:00|12175.5|12174.6|12190.6|12189.7|12197.8|12196.9|12175.5|12174.6|3261
1737104400000|2025-01-17 09:00:00|12190.5|12189.6|12196.5|12195.6|12201.1|12200.1|12184.5|12183.3|3206
1737108000000|2025-01-17 10:00:00|12196.9|12196|12200.3|12198.8|12207.8|12206.9|12196.9|12195.8|2067
1737111600000|2025-01-17 11:00:00|12200.2|12198.7|12196.8|12195.9|12217.2|12216.3|12193.4|12192.5|2624
1737115200000|2025-01-17 12:00:00|12196.6|12195.7|12187.3|12186.4|12199.2|12198.3|12181.7|12180.8|3103
1737118800000|2025-01-17 13:00:00|12187.5|12186.6|12182.3|12181.4|12195.2|12194.3|12176.2|12175|4106
1737122400000|2025-01-17 14:00:00|12182.7|12181.8|12194.3|12193.4|12199.2|12197.7|12161.4|12160.5|7401
1737126000000|2025-01-17 15:00:00|12194.5|12193.6|12198.5|12197.6|12228.3|12227.4|12190.9|12189.6|7662
1737129600000|2025-01-17 16:00:00|12198|12197.1|12178.8|12177.9|12199.2|12198.3|12176.4|12175.5|4490
1737133200000|2025-01-17 17:00:00|12178.7|12177.8|12173.7|12172.8|12182.1|12181.2|12168.9|12167.5|2790
1737136800000|2025-01-17 18:00:00|12173.5|12172.6|12174.8|12173.9|12187.4|12185.9|12166.5|12165.6|2057
1737140400000|2025-01-17 19:00:00|12174.6|12173.7|12168.6|12167.7|12179.6|12178.7|12165.3|12164.4|1800
1737144000000|2025-01-17 20:00:00|12168.7|12167.8|12171.2|12169.7|12175.4|12174.3|12166.1|12164.6|2041
1737147600000|2025-01-17 21:00:00|12171.1|12169.6|12174.8|12162.9|12177.3|12169.7|12166.4|12160.8|2962
1737320400000|2025-01-19 21:00:00|12180.7|12159.7|12188.7|12166.8|12195.4|12174.4|12179.7|12158.7|233
1737324000000|2025-01-19 22:00:00|12187.4|12168.2|12183.4|12171.5|12188.7|12172.1|12174.5|12162.6|720
1737327600000|2025-01-19 23:00:00|12183.5|12171.6|12175.5|12174.6|12183.6|12174.7|12161.4|12159.9|1243
1737331200000|2025-01-20 00:00:00|12175.6|12174.7|12186.1|12184.6|12186.5|12185|12175.4|12174.5|1297
1737334800000|2025-01-20 01:00:00|12185.9|12184.4|12192.7|12191.8|12195.2|12194.3|12177.1|12175.6|1954
1737338400000|2025-01-20 02:00:00|12192.8|12191.9|12193.6|12192.7|12195.2|12193.7|12186.3|12185.1|1769
1737342000000|2025-01-20 03:00:00|12193.8|12192.9|12205.7|12204.2|12206.3|12204.8|12193.3|12192.4|1397
1737345600000|2025-01-20 04:00:00|12205.8|12204.3|12207.9|12206.4|12208.2|12206.6|12201.2|12200.3|1043
1737349200000|2025-01-20 05:00:00|12208.3|12206.1|12210.8|12209.9|12216|12214.5|12205.6|12204.7|1405
1737352800000|2025-01-20 06:00:00|12210.9|12210|12216.5|12215.6|12222.5|12221.4|12204.2|12202|1955
1737356400000|2025-01-20 07:00:00|12216.2|12215.3|12216|12215.1|12219.7|12218|12208.2|12207.3|2477
1737360000000|2025-01-20 08:00:00|12215.9|12215|12194|12193.1|12219.8|12218.9|12189.7|12188.2|4105
1737363600000|2025-01-20 09:00:00|12193.8|12192.9|12178.5|12177.6|12197|12196.1|12166.1|12165.2|4039
1737367200000|2025-01-20 10:00:00|12178.7|12177.8|12190.8|12189.9|12195.1|12194.2|12178.7|12177.8|2360
1737370800000|2025-01-20 11:00:00|12190.9|12190|12206.4|12205.5|12207.6|12206.7|12190.1|12189.2|1845
1737374400000|2025-01-20 12:00:00|12206.5|12205.6|12198.7|12197.8|12207.4|12206.5|12188.6|12187.5|3160
1737378000000|2025-01-20 13:00:00|12198.6|12197.7|12299.1|12298.2|12299.7|12298.6|12183.9|12181.8|10394
1737381600000|2025-01-20 14:00:00|12299|12298.1|12307.3|12306.4|12328.1|12324.6|12275.9|12274.4|9464
1737385200000|2025-01-20 15:00:00|12306.6|12305.7|12293|12292.1|12318.1|12317.2|12274.5|12273.6|6668
1737388800000|2025-01-20 16:00:00|12292.7|12291.8|12295.8|12294.9|12304.3|12303.2|12287|12286.1|3731
1737392400000|2025-01-20 17:00:00|12296.2|12294|12283|12281.5|12304.7|12301.7|12256.2|12253|4498
1737396000000|2025-01-20 18:00:00|12283.2|12281.7|12305.6|12304.7|12306|12305|12279.8|12278.3|2538
1737399600000|2025-01-20 19:00:00|12305.8|12304.9|12336.3|12334.8|12339.1|12337.6|12300.7|12299.6|2787
1737403200000|2025-01-20 20:00:00|12336.1|12334.6|12329.2|12327.7|12345.4|12344.3|12324.9|12323.4|3926
1737406800000|2025-01-20 21:00:00|12328.8|12327.3|12333.1|12321.9|12334.7|12330|12320.6|12317.9|2349
1737410400000|2025-01-20 22:00:00|12334.4|12322.5|12329|12321.8|12340.2|12328.3|12324.7|12313.6|435
1737414000000|2025-01-20 23:00:00|12332.7|12320.8|12332.6|12331.1|12339.8|12338.3|12321.9|12318.3|2815
1737417600000|2025-01-21 00:00:00|12332.7|12331.2|12261.2|12257.6|12345.5|12344|12249.2|12244.8|7440
1737421200000|2025-01-21 01:00:00|12261.1|12257.7|12276.2|12274.7|12306.6|12304.4|12253.4|12251.9|10167
1737424800000|2025-01-21 02:00:00|12276.1|12274.6|12291|12289.5|12295.6|12294.1|12274.6|12273|4468
1737428400000|2025-01-21 03:00:00|12290.5|12289.6|12295.6|12294.7|12312.6|12311.2|12289.9|12289|3098
1737432000000|2025-01-21 04:00:00|12296|12295.1|12298.9|12298|12309.3|12308.4|12292|12291.1|1752
1737435600000|2025-01-21 05:00:00|12299|12298.1|12277.1|12275.6|12302.6|12301.1|12273.4|12272|1667
1737439200000|2025-01-21 06:00:00|12276.9|12275.4|12268|12259.6|12280|12278.9|12261.2|12259.6|2604
1737442800000|2025-01-21 07:00:00|12268.2|12259.7|12267.7|12266.8|12287.4|12286|12254.8|12251.1|4057
1737446400000|2025-01-21 08:00:00|12267.5|12266.6|12258.2|12256.7|12269.9|12269|12247.2|12245.7|4577
1737450000000|2025-01-21 09:00:00|12258.1|12256.6|12249.1|12247.6|12260.5|12259.6|12235.5|12234.6|4793
1737453600000|2025-01-21 10:00:00|12249.2|12247.7|12249|12248.1|12257.6|12256.7|12243|12241.9|4340
1737457200000|2025-01-21 11:00:00|12249.2|12248.3|12236.4|12235.5|12250.9|12249.6|12230.1|12228.6|4019
1737460800000|2025-01-21 12:00:00|12236.6|12235.7|12245.7|12244.2|12251.8|12250.9|12233.4|12232.5|4324
1737464400000|2025-01-21 13:00:00|12245.6|12244.1|12279.2|12278.3|12281.6|12280.7|12243.1|12241.6|4792
1737468000000|2025-01-21 14:00:00|12279.4|12278.5|12280.7|12279.8|12296.4|12295.1|12271.8|12270.3|6802
1737471600000|2025-01-21 15:00:00|12280.9|12280|12300.1|12299.2|12313.7|12312.7|12270.5|12269.6|7105
1737475200000|2025-01-21 16:00:00|12299.7|12298.8|12330.6|12329.7|12332.4|12331.5|12297.2|12296.3|4373
1737478800000|2025-01-21 17:00:00|12330.7|12329.8|12326.5|12325.6|12336.2|12335|12326.4|12325.5|2955
1737482400000|2025-01-21 18:00:00|12326.6|12325.7|12336.5|12335.6|12340.4|12339.5|12324.8|12323.9|2688
1737486000000|2025-01-21 19:00:00|12335.7|12334.8|12328.3|12327.4|12337.9|12337|12323.8|12322.9|3251
1737489600000|2025-01-21 20:00:00|12328|12327.1|12340.2|12338.7|12340.4|12338.9|12325.8|12324.9|2484
1737493200000|2025-01-21 21:00:00|12339.9|12338.4|12355.7|12343.8|12362.1|12359.6|12339.4|12337.7|1018
1737496800000|2025-01-21 22:00:00|12352.6|12340.7|12355.8|12346.5|12360.4|12349.6|12345|12333.1|965
1737500400000|2025-01-21 23:00:00|12356.5|12346.6|12339.2|12337.7|12357.4|12350.2|12323.4|12321.9|3766
1737504000000|2025-01-22 00:00:00|12339.1|12337.6|12351.5|12350.6|12354.8|12353.4|12336.3|12335.1|2474
1737507600000|2025-01-22 01:00:00|12351.4|12350.5|12333.2|12332.3|12351.7|12350.8|12330.3|12329.4|2548
1737511200000|2025-01-22 02:00:00|12332.1|12331.2|12337.1|12336.2|12340.1|12339|12329.1|12328.2|1669
1737514800000|2025-01-22 03:00:00|12337.2|12336.3|12332.8|12331.9|12338.3|12337.4|12330.9|12329.4|1124
1737518400000|2025-01-22 04:00:00|12332.7|12331.8|12344.9|12343.4|12347|12346.1|12332.2|12331.3|761
1737522000000|2025-01-22 05:00:00|12344.4|12343.5|12344.1|12343.2|12348.7|12347.2|12332.7|12331.2|1162
1737525600000|2025-01-22 06:00:00|12343.9|12343|12322.4|12320.9|12344.3|12343.4|12316.2|12315|2405
1737529200000|2025-01-22 07:00:00|12323.4|12321.9|12319.3|12318.4|12328.1|12327.2|12312.2|12311.3|3875
1737532800000|2025-01-22 08:00:00|12319.2|12318.3|12339.3|12338.4|12339.5|12338.6|12317.1|12316.2|4562
1737536400000|2025-01-22 09:00:00|12340.2|12339.3|12364.9|12364|12365.7|12364.8|12338.5|12337.4|5280
1737540000000|2025-01-22 10:00:00|12365.1|12364.2|12368.6|12367.7|12376.6|12375.2|12358.9|12358|3788
1737543600000|2025-01-22 11:00:00|12368.7|12367.8|12356.6|12355.7|12373.6|12372.7|12352.9|12352|2917
1737547200000|2025-01-22 12:00:00|12356.5|12355.6|12356.5|12355.6|12360.2|12359.3|12345.6|12344.7|3368
1737550800000|2025-01-22 13:00:00|12356.6|12355.7|12345.8|12344.9|12369.4|12368.5|12336.7|12335.8|4918
1737554400000|2025-01-22 14:00:00|12345.6|12344.7|12336.5|12335.6|12348.8|12347.9|12329|12328|6281
1737558000000|2025-01-22 15:00:00|12336.4|12335.5|12318.8|12317.9|12337|12336.1|12312.8|12311.9|5885
1737561600000|2025-01-22 16:00:00|12318.6|12317.7|12322.5|12321.6|12326.3|12325.4|12307.8|12306.9|3583
1737565200000|2025-01-22 17:00:00|12322.4|12321.5|12322.1|12321.2|12322.4|12321.5|12314.2|12313.3|2776
1737568800000|2025-01-22 18:00:00|12322.2|12321.3|12324.6|12323.7|12330.2|12329.3|12315.7|12314.8|2585
1737572400000|2025-01-22 19:00:00|12324.5|12323.6|12326.3|12325.4|12331.7|12330.8|12322.6|12321.7|2216
1737576000000|2025-01-22 20:00:00|12326.2|12325.3|12317.3|12316.4|12330.1|12329|12316.3|12315.4|2007
1737579600000|2025-01-22 21:00:00|12317.3|12316.4|12322|12310.1|12322|12318|12314.2|12310|1637
1737583200000|2025-01-22 22:00:00|12325.2|12313.3|12317|12310.1|12326.9|12315|12315.7|12309|715
1737586800000|2025-01-22 23:00:00|12316.8|12309.2|12314.1|12313.2|12320.5|12315.2|12308.6|12306.6|1283
1737590400000|2025-01-23 00:00:00|12314.2|12313.3|12316|12315.1|12320|12319.1|12312.8|12311.9|1375
1737594000000|2025-01-23 01:00:00|12316.4|12314.9|12311.2|12310.3|12324.1|12323.2|12309.3|12308.4|2828
1737597600000|2025-01-23 02:00:00|12311.1|12310.2|12309.9|12309|12312.2|12311.1|12302.5|12301.6|2073
1737601200000|2025-01-23 03:00:00|12309.8|12308.9|12315.5|12314.6|12316.3|12315.4|12308.4|12307.5|1819
1737604800000|2025-01-23 04:00:00|12315.4|12314.5|12320.4|12319.5|12321.5|12320.6|12315.4|12314.5|998
1737608400000|2025-01-23 05:00:00|12320.5|12319.6|12312.2|12311.3|12322|12320.6|12312|12311.1|1408
1737612000000|2025-01-23 06:00:00|12312.3|12311.4|12310.2|12308.7|12321|12320.1|12309.3|12307.8|1667
1737615600000|2025-01-23 07:00:00|12309.3|12307.8|12305.6|12304.7|12311.9|12310.8|12295.7|12294.7|3716
1737619200000|2025-01-23 08:00:00|12305.3|12304.4|12296.6|12295.7|12306.7|12305.8|12293.8|12292.9|3274
1737622800000|2025-01-23 09:00:00|12296.7|12295.8|12317.4|12316.5|12321.7|12320.8|12295.8|12294.9|3511
1737626400000|2025-01-23 10:00:00|12317.8|12316.9|12321.1|12320.2|12331.3|12330.4|12315|12314.1|2915
1737630000000|2025-01-23 11:00:00|12321.2|12320.3|12308.6|12307.7|12329.4|12328.5|12306.7|12305.8|3052
1737633600000|2025-01-23 12:00:00|12308.1|12307.2|12315.9|12315|12317.4|12316.5|12300.5|12299.6|3723
1737637200000|2025-01-23 13:00:00|12316|12315.1|12323.6|12322.7|12331.2|12330.1|12308.9|12308|5677
1737640800000|2025-01-23 14:00:00|12323.7|12322.8|12329.8|12328.9|12336.7|12335.8|12317.9|12317|5288
1737644400000|2025-01-23 15:00:00|12329.7|12328.8|12323.9|12323|12331.2|12330.3|12311.7|12310.8|5061
1737648000000|2025-01-23 16:00:00|12324.1|12323.2|12346.9|12346|12361.4|12359.9|12301|12299.5|10242
1737651600000|2025-01-23 17:00:00|12346.8|12345.9|12372.8|12371.9|12376.3|12374.8|12342.8|12341.9|4046
1737655200000|2025-01-23 18:00:00|12372.9|12372|12359.2|12358.3|12373.2|12372.3|12356.7|12355.8|3242
1737658800000|2025-01-23 19:00:00|12359.3|12358.4|12360|12359.1|12365.2|12364.3|12355.6|12354.7|2753
1737662400000|2025-01-23 20:00:00|12359.4|12358.5|12355|12354.1|12366.5|12365.6|12353.3|12352.4|3794
1737666000000|2025-01-23 21:00:00|12355.4|12353.9|12358.3|12346.4|12358.7|12355.8|12347.4|12346.2|1631
1737669600000|2025-01-23 22:00:00|12360.4|12348.5|12354.5|12349.4|12366.2|12354.3|12353.2|12347.4|515
1737673200000|2025-01-23 23:00:00|12354.6|12349.5|12354.6|12353.1|12355.5|12354|12349.4|12347.1|797
1737676800000|2025-01-24 00:00:00|12354.7|12353.2|12356.9|12355.4|12359.5|12357.4|12349.5|12348|1212
1737680400000|2025-01-24 01:00:00|12357|12355.5|12355.3|12354.4|12358.6|12357.5|12350.6|12349.7|1990
1737684000000|2025-01-24 02:00:00|12355.5|12354.6|12399.3|12397.8|12399.9|12398.3|12355.1|12354|4427
1737687600000|2025-01-24 03:00:00|12398.9|12397.4|12393.9|12393|12404.9|12403.5|12382|12381.1|3086
1737691200000|2025-01-24 04:00:00|12393.8|12392.9|12393.9|12392.4|12400.5|12399.6|12388.9|12387.4|2271
1737694800000|2025-01-24 05:00:00|12394|12392.5|12400.2|12399.3|12400.8|12399.9|12387.1|12385.6|1975
1737698400000|2025-01-24 06:00:00|12400.4|12399.5|12400|12398.5|12419.3|12418.4|12398.7|12397.1|3832
1737702000000|2025-01-24 07:00:00|12399.8|12398.3|12387.4|12386.5|12400.7|12399.2|12377.1|12376.2|4179
1737705600000|2025-01-24 08:00:00|12387.1|12386.2|12404.9|12404|12417.2|12410.4|12384.2|12383.3|5306
1737709200000|2025-01-24 09:00:00|12404.5|12403.6|12428.3|12427.4|12448.8|12447.1|12402.2|12401.3|5145
1737712800000|2025-01-24 10:00:00|12428.4|12427.5|12430.9|12430|12436.6|12435.7|12422.1|12421.2|2930
1737716400000|2025-01-24 11:00:00|12430.8|12429.9|12415.7|12414.8|12432.7|12431.8|12411.6|12410.7|2378
1737720000000|2025-01-24 12:00:00|12415.3|12414.4|12409.8|12408.9|12423.1|12421.8|12401.4|12400|2471
1737723600000|2025-01-24 13:00:00|12409.9|12409|12414.9|12414|12421.4|12420.5|12402.3|12401.4|3193
1737727200000|2025-01-24 14:00:00|12414.5|12413.6|12439.7|12437.6|12453.1|12445.5|12409.9|12409|5409
1737730800000|2025-01-24 15:00:00|12443.5|12433.9|12484|12483.1|12486.3|12485.4|12435.8|12433.9|6130
1737734400000|2025-01-24 16:00:00|12483.6|12482.7|12494.9|12494|12497.9|12497|12481.8|12480.3|3878
1737738000000|2025-01-24 17:00:00|12494.7|12493.8|12488.3|12487.4|12502.3|12501.4|12488|12487.1|2996
1737741600000|2025-01-24 18:00:00|12487.5|12486.6|12481.4|12480.5|12496.5|12494.8|12479.7|12478.8|3284
1737745200000|2025-01-24 19:00:00|12481.5|12480.6|12483.5|12482.6|12486.1|12485.2|12479.7|12478.8|2340
1737748800000|2025-01-24 20:00:00|12483.3|12482.4|12486.2|12485.3|12487.9|12486.4|12478.4|12477.5|3795
1737752400000|2025-01-24 21:00:00|12486.1|12485.2|12483|12480.6|12490.2|12489.1|12482.1|12478.1|3127
1737925200000|2025-01-26 21:00:00|12481.7|12464.5|12482.5|12460.6|12484.4|12467|12467.1|12446.1|33
1737928800000|2025-01-26 22:00:00|12480|12463.1|12477.4|12466.4|12480.6|12470.5|12473.5|12461.6|1088
1737932400000|2025-01-26 23:00:00|12477.2|12465.3|12459|12457.5|12477.2|12468.1|12457.2|12455.7|1668
1737936000000|2025-01-27 00:00:00|12458.9|12457.4|12456.7|12455.2|12465.9|12464.4|12453.7|12452.2|1416
1737939600000|2025-01-27 01:00:00|12456.6|12455.1|12449.6|12448.7|12465.1|12464|12448.3|12447.4|3127
1737943200000|2025-01-27 02:00:00|12449.5|12448.6|12451.5|12450.6|12452.6|12451.1|12442.8|12441.7|2334
1737946800000|2025-01-27 03:00:00|12451.4|12450.5|12456.1|12455.2|12464|12462.7|12447.7|12446.2|2342
1737950400000|2025-01-27 04:00:00|12456.2|12455.3|12451.7|12450.8|12458|12456.6|12448.6|12447.1|1818
1737954000000|2025-01-27 05:00:00|12451.6|12450.7|12447.4|12446.5|12451.9|12450.7|12443.4|12441.9|1766
1737957600000|2025-01-27 06:00:00|12447.6|12446.7|12452.8|12451.3|12461.4|12460|12447.3|12446.4|1950
1737961200000|2025-01-27 07:00:00|12452.7|12451.2|12429.7|12428.8|12456.4|12455|12429.7|12428.8|3722
1737964800000|2025-01-27 08:00:00|12429.5|12428.6|12458.2|12457.3|12464.8|12463.9|12426.5|12425.6|4417
1737968400000|2025-01-27 09:00:00|12458.4|12457.5|12486.7|12485.8|12486.8|12485.9|12451.2|12450.3|5367
1737972000000|2025-01-27 10:00:00|12486.8|12485.9|12496|12495.1|12508.2|12506.8|12486.3|12485.3|4427
1737975600000|2025-01-27 11:00:00|12495.7|12494.8|12497.2|12496.3|12515.9|12513.8|12491.7|12490.8|3784
1737979200000|2025-01-27 12:00:00|12497.1|12496.2|12513.5|12512.6|12520.9|12520|12495.5|12494.6|3281
1737982800000|2025-01-27 13:00:00|12513.4|12512.5|12503.2|12502.3|12524|12522.9|12501.2|12499.7|4375
1737986400000|2025-01-27 14:00:00|12503|12502.1|12501.4|12499.9|12512.3|12511.4|12496.9|12495.7|5054
1737990000000|2025-01-27 15:00:00|12501.3|12499.8|12473.9|12473|12502.6|12501.1|12469.8|12468.7|5642
1737993600000|2025-01-27 16:00:00|12473.8|12472.9|12476.8|12475.9|12485.8|12484.9|12469.1|12468.2|4731
1737997200000|2025-01-27 17:00:00|12477.2|12476.3|12475.1|12474.2|12484.6|12483.7|12467.9|12466.7|3767
1738000800000|2025-01-27 18:00:00|12474.8|12473.9|12478.4|12477.5|12485.5|12484.6|12470|12469.1|3038
1738004400000|2025-01-27 19:00:00|12478.6|12477.7|12490.4|12489.5|12490.9|12490|12474.6|12473.7|2779
1738008000000|2025-01-27 20:00:00|12490.5|12489.6|12491.7|12490.2|12496.1|12495.2|12485.6|12484.7|2533
1738011600000|2025-01-27 21:00:00|12491.6|12490.1|12503.6|12493.2|12504.3|12499.7|12489.2|12488|1145
1738015200000|2025-01-27 22:00:00|12501.2|12492.4|12501.5|12490.9|12506|12495.2|12493.7|12481.8|1480
1738018800000|2025-01-27 23:00:00|12503.2|12491.7|12452|12450.5|12503.2|12492.2|12437.1|12435.6|5173
1738022400000|2025-01-28 00:00:00|12452.2|12450.7|12457.6|12456.1|12464|12462.6|12446.9|12445.7|3531
1738026000000|2025-01-28 01:00:00|12457.7|12456.2|12451.6|12450.1|12466.4|12464.9|12442.6|12439.8|2803
1738029600000|2025-01-28 02:00:00|12450.8|12449.3|12446.2|12444.7|12455.8|12454.3|12439.9|12438.4|4029
1738033200000|2025-01-28 03:00:00|12446.1|12444.6|12441.3|12440.4|12450.7|12449.2|12440.6|12439.7|1965
1738036800000|2025-01-28 04:00:00|12441.5|12440.6|12445.3|12444.4|12445.8|12444.5|12435.1|12434.2|1453
1738040400000|2025-01-28 05:00:00|12445.4|12444.5|12446|12444.5|12450.4|12449.2|12444.9|12443.8|1137
1738044000000|2025-01-28 06:00:00|12446.2|12444.7|12441.6|12440.7|12454|12453.1|12437.8|12436.9|1731
1738047600000|2025-01-28 07:00:00|12440.6|12439.7|12437.8|12436.9|12448.8|12447.9|12426.8|12425.8|3311
1738051200000|2025-01-28 08:00:00|12437.7|12436.8|12433.1|12432.2|12444|12442.8|12430.2|12429.3|4436
1738054800000|2025-01-28 09:00:00|12433.4|12432.5|12448.7|12447.8|12456.3|12455.4|12429.4|12428.5|3667
1738058400000|2025-01-28 10:00:00|12448.5|12447.6|12436.4|12435.5|12452.4|12451.5|12436.3|12435.4|2359
1738062000000|2025-01-28 11:00:00|12436|12435.1|12426.5|12425.6|12441|12440.1|12425.7|12424.8|2142
1738065600000|2025-01-28 12:00:00|12426.8|12425.9|12427.7|12426.2|12435.2|12434|12418.5|12417.6|2970
1738069200000|2025-01-28 13:00:00|12427.5|12426|12424.7|12423.2|12434.7|12433.2|12415.1|12414.2|3586
1738072800000|2025-01-28 14:00:00|12424.6|12423.1|12434.7|12425|12444.1|12442.9|12424.6|12423.1|4160
1738076400000|2025-01-28 15:00:00|12434.5|12423.5|12432.8|12431.9|12447.8|12446.7|12429.2|12423.2|4568
1738080000000|2025-01-28 16:00:00|12432.7|12431.8|12430.2|12429.3|12445.9|12444.5|12422.4|12421.5|3943
1738083600000|2025-01-28 17:00:00|12430.1|12429.2|12429.1|12428.2|12437.2|12436.3|12428.5|12427.6|2396
1738087200000|2025-01-28 18:00:00|12429.2|12428.3|12430.4|12429.5|12440.1|12439.2|12426.1|12425|2796
1738090800000|2025-01-28 19:00:00|12430.1|12429.2|12444.3|12443.4|12445.3|12444.4|12422.7|12421.8|1915
1738094400000|2025-01-28 20:00:00|12444.2|12443.3|12442.1|12440.6|12446|12445.1|12437.3|12436.4|2233
1738098000000|2025-01-28 21:00:00|12442.2|12440.7|12447.6|12437.9|12448.8|12442.8|12439.8|12437.9|797
1738101600000|2025-01-28 22:00:00|12446.9|12435.1|12444.8|12435.4|12448.5|12436.6|12441.8|12429.9|430
1738105200000|2025-01-28 23:00:00|12445.8|12433.9|12441.3|12440.4|12446.7|12441.9|12437.8|12431.8|1004
1738108800000|2025-01-29 00:00:00|12441.2|12440.3|12437.9|12437|12447.9|12447|12436.5|12435.2|1579
1738112400000|2025-01-29 01:00:00|12437.8|12436.9|12436.9|12435.4|12442.5|12441|12436.3|12435.3|1439
1738116000000|2025-01-29 02:00:00|12436.8|12435.3|12446.5|12445|12449.3|12448.3|12435.1|12433.9|1717
1738119600000|2025-01-29 03:00:00|12446.6|12445.1|12448.5|12447.6|12451.2|12450.3|12442.4|12441.5|1360
1738123200000|2025-01-29 04:00:00|12448.4|12447.5|12454|12452.5|12454.5|12453.3|12448.4|12447.5|1368
1738126800000|2025-01-29 05:00:00|12453.9|12452.4|12454.4|12453.5|12455.8|12454.9|12448.2|12446.9|1228
1738130400000|2025-01-29 06:00:00|12455.6|12454.7|12457.3|12456.4|12461.9|12461|12453.2|12451.7|2000
1738134000000|2025-01-29 07:00:00|12456.8|12455.9|12448.9|12448|12463.8|12462.9|12446.6|12445.6|3547
1738137600000|2025-01-29 08:00:00|12449|12448.1|12439.2|12438.3|12457.9|12457|12434.4|12433.5|3605
1738141200000|2025-01-29 09:00:00|12439|12438.1|12421.2|12420.3|12439.9|12439|12416.6|12415.7|3577
1738144800000|2025-01-29 10:00:00|12421.1|12420.2|12415.9|12415|12425.5|12424.4|12410.9|12410|2975
1738148400000|2025-01-29 11:00:00|12416|12415.1|12420.1|12418.6|12427.3|12425.8|12413.6|12412.7|2363
1738152000000|2025-01-29 12:00:00|12420.3|12418.8|12425.9|12425|12427|12426.1|12409.9|12408.6|3082
1738155600000|2025-01-29 13:00:00|12425.7|12424.8|12398.3|12397.4|12429|12428.1|12393.8|12392.9|4759
1738159200000|2025-01-29 14:00:00|12398.1|12397.2|12407.9|12407|12413.2|12412.3|12397|12396.1|4408
1738162800000|2025-01-29 15:00:00|12408|12407.1|12434.4|12433.5|12446.4|12445.5|12401.8|12400.9|6481
1738166400000|2025-01-29 16:00:00|12434.2|12433.3|12432.2|12431.3|12444.1|12442.6|12424.5|12423.6|5017
1738170000000|2025-01-29 17:00:00|12432.1|12431.2|12442.8|12441.9|12449.8|12448.9|12431.4|12430.5|3989
1738173600000|2025-01-29 18:00:00|12443|12442.1|12449.2|12438.2|12452.4|12448.7|12435.3|12432.3|2688
1738177200000|2025-01-29 19:00:00|12452.1|12441.1|12444.9|12444|12458.7|12457.8|12412.8|12411.9|12343
1738180800000|2025-01-29 20:00:00|12444.8|12443.9|12439.9|12438.4|12455.6|12454.1|12432|12429.2|6783
1738184400000|2025-01-29 21:00:00|12439.4|12438.5|12457.2|12445.3|12457.6|12450.1|12438.1|12437.1|2357
1738188000000|2025-01-29 22:00:00|12455.8|12443.9|12452.7|12446.2|12457.8|12446.7|12435.8|12423.9|1049
1738191600000|2025-01-29 23:00:00|12453|12444.1|12455.6|12454.1|12459.8|12458.3|12449|12441.6|1003
1738195200000|2025-01-30 00:00:00|12455.7|12454.2|12454.8|12453.9|12460.9|12459.4|12452.3|12451|1034
1738198800000|2025-01-30 01:00:00|12454.5|12453.6|12450.4|12448.9|12455.6|12454.7|12445.9|12444.3|1388
1738202400000|2025-01-30 02:00:00|12450.3|12448.8|12449.4|12448.5|12456.7|12455.1|12448.7|12447.2|1558
1738206000000|2025-01-30 03:00:00|12449.6|12448.7|12452.2|12451.3|12454.9|12454|12448.6|12447.7|1185
1738209600000|2025-01-30 04:00:00|12452|12451.1|12446.5|12445|12455.1|12453.8|12443.9|12443|1134
1738213200000|2025-01-30 05:00:00|12446.6|12445.1|12448.7|12447.8|12449|12448.1|12442.9|12441.4|1102
1738216800000|2025-01-30 06:00:00|12448.8|12447.9|12441|12440.1|12449.1|12448.2|12435.7|12434.2|1277
1738220400000|2025-01-30 07:00:00|12441.5|12440.6|12452.5|12451.6|12453.5|12452.6|12432.4|12431.5|2436
1738224000000|2025-01-30 08:00:00|12453.6|12452.7|12455.5|12454.6|12463.2|12461.7|12445.8|12444.9|2732
1738227600000|2025-01-30 09:00:00|12456|12455.1|12443.9|12442.4|12457.9|12457|12435|12434|3463
1738231200000|2025-01-30 10:00:00|12444|12442.5|12431|12430.1|12447.1|12446.2|12426.2|12425.3|2771
1738234800000|2025-01-30 11:00:00|12431.2|12429.7|12428|12427.1|12437.9|12436.5|12425.8|12424.6|2496
1738238400000|2025-01-30 12:00:00|12427.8|12426.9|12438.3|12437.4|12439.1|12438.2|12425.2|12424.3|2940
1738242000000|2025-01-30 13:00:00|12438.4|12437.5|12467.8|12466.9|12472.1|12470.9|12430.8|12429.6|7370
1738245600000|2025-01-30 14:00:00|12467.5|12466.6|12464.4|12462.9|12477.3|12475.8|12456.1|12455.1|7993
1738249200000|2025-01-30 15:00:00|12465|12463.5|12467.4|12466.5|12477.4|12476.5|12461.9|12461|5682
1738252800000|2025-01-30 16:00:00|12467.1|12466.2|12450.2|12449.3|12472.2|12471.3|12449.4|12448.5|3490
1738256400000|2025-01-30 17:00:00|12450.3|12449.4|12445.1|12444.2|12452.2|12451.3|12436.2|12435.2|2956
1738260000000|2025-01-30 18:00:00|12445.3|12444.4|12455.9|12455|12456.6|12455.7|12443.4|12441.9|1551
1738263600000|2025-01-30 19:00:00|12456|12455.1|12459.6|12458.7|12461.8|12460.9|12453.3|12452.4|1266
1738267200000|2025-01-30 20:00:00|12459.7|12458.8|12435.8|12434.9|12465.1|12463.8|12408.8|12407.3|6814
1738270800000|2025-01-30 21:00:00|12435.9|12435|12425.5|12413.6|12442.1|12441.2|12417.6|12411|3564
1738274400000|2025-01-30 22:00:00|12425.9|12414|12419.6|12411.2|12429.7|12417.8|12414.5|12407|614
1738278000000|2025-01-30 23:00:00|12420.9|12410.6|12422.6|12421.7|12424.8|12423.6|12412.8|12410|1385
1738281600000|2025-01-31 00:00:00|12422.5|12421.6|12417.8|12416.9|12432.3|12430|12413.7|12412.2|1329
1738285200000|2025-01-31 01:00:00|12417.2|12416.3|12419.3|12418.4|12425.7|12424.2|12408.3|12406|2709
1738288800000|2025-01-31 02:00:00|12419.4|12418.5|12423|12421.5|12428.5|12427.2|12417.1|12416.2|1627
1738292400000|2025-01-31 03:00:00|12422.9|12421.4|12418.1|12416.6|12426.8|12425.9|12417.1|12415.6|1371
1738296000000|2025-01-31 04:00:00|12418|12416.5|12421.6|12420.1|12423.3|12421.8|12415|12413.5|1336
1738299600000|2025-01-31 05:00:00|12421.4|12419.9|12421.5|12420|12426.8|12425.3|12417.8|12416.3|1610
1738303200000|2025-01-31 06:00:00|12421.6|12420.1|12430.9|12429.4|12431.9|12430.8|12419.7|12418.8|1269
1738306800000|2025-01-31 07:00:00|12430.8|12429.3|12435.7|12434.8|12440.1|12439.2|12425.1|12423.9|3414
1738310400000|2025-01-31 08:00:00|12435.4|12434.5|12414.6|12413.7|12439.1|12438.2|12412.7|12411.8|2992
1738314000000|2025-01-31 09:00:00|12413.6|12412.7|12422.1|12421.2|12422.7|12421.8|12401.5|12400.3|3901
1738317600000|2025-01-31 10:00:00|12422|12421.1|12416.9|12416|12427.3|12426.1|12414.9|12414|2820
1738321200000|2025-01-31 11:00:00|12416.7|12415.8|12409.7|12408.8|12421.1|12420.2|12406.3|12405.4|2207
1738324800000|2025-01-31 12:00:00|12409.8|12408.9|12421.1|12420.2|12424|12422.9|12409.8|12408.6|2124
1738328400000|2025-01-31 13:00:00|12421|12420.1|12414.2|12413.3|12432.5|12431.2|12409.6|12408.2|4739
1738332000000|2025-01-31 14:00:00|12414.5|12413.6|12395|12393.5|12415.3|12414.4|12388.2|12387.3|5097
1738335600000|2025-01-31 15:00:00|12394.9|12394|12425.8|12424.9|12428.5|12427.6|12390.6|12389.7|5509
1738339200000|2025-01-31 16:00:00|12425.6|12424.7|12446.5|12445|12456.3|12455.4|12415.3|12414.1|4303
1738342800000|2025-01-31 17:00:00|12446.7|12445.2|12454.8|12453.3|12472.4|12471.2|12432.4|12427.8|7686
1738346400000|2025-01-31 18:00:00|12454.9|12453.4|12397.3|12396.4|12461.9|12461|12391.4|12389.9|8793
1738350000000|2025-01-31 19:00:00|12396.9|12396|12400.6|12399.7|12406.4|12404.9|12386.5|12385.6|4753
1738353600000|2025-01-31 20:00:00|12400.8|12399.9|12400.6|12399.1|12411|12409.5|12389.2|12387.7|5113
1738357200000|2025-01-31 21:00:00|12401.1|12399.6|12399.6|12387.7|12411.9|12410|12388.1|12384|6344
1738530000000|2025-02-02 21:00:00|12288.5|12280.3|12301.5|12279.6|12302.8|12280.9|12283.2|12265.3|269
1738533600000|2025-02-02 22:00:00|12300.2|12278.3|12309.9|12298|12328.7|12310|12300.2|12278.3|751
1738537200000|2025-02-02 23:00:00|12310.5|12298.6|12290.9|12289.4|12326.1|12322.3|12283.8|12282.3|6992
1738540800000|2025-02-03 00:00:00|12290.7|12289.2|12277.7|12276.2|12314.1|12311.7|12265.8|12263.8|9431
1738544400000|2025-02-03 01:00:00|12277.6|12276.1|12288.9|12287.4|12307.6|12306.1|12266.1|12264.6|6148
1738548000000|2025-02-03 02:00:00|12289|12287.5|12262.9|12261.4|12289.4|12287.5|12260.7|12259.2|6112
1738551600000|2025-02-03 03:00:00|12262.6|12261.1|12263.7|12262.2|12266.1|12263.9|12250.3|12248.7|3465
1738555200000|2025-02-03 04:00:00|12263.6|12262.1|12258.9|12257.4|12284.5|12282.3|12250.1|12248.5|4799
1738558800000|2025-02-03 05:00:00|12259.1|12257.6|12277.9|12276.4|12280|12278.5|12256.6|12255.1|3347
1738562400000|2025-02-03 06:00:00|12278.1|12276.6|12289|12287.5|12295.3|12293.8|12277.2|12275.7|3261
1738566000000|2025-02-03 07:00:00|12288.6|12287.1|12284.5|12283.6|12301|12299.7|12277|12276.1|6097
1738569600000|2025-02-03 08:00:00|12284.2|12283.3|12306.6|12305.7|12323.8|12322.3|12273.6|12272.4|6579
1738573200000|2025-02-03 09:00:00|12306.4|12305.5|12293.4|12292.5|12321.3|12320.4|12289.4|12288.1|4786
1738576800000|2025-02-03 10:00:00|12293.2|12292.3|12312.8|12311.9|12315.8|12314.9|12292.9|12291.4|3384
1738580400000|2025-02-03 11:00:00|12312.7|12311.8|12319.9|12319|12321.7|12320.5|12301.9|12301|3305
1738584000000|2025-02-03 12:00:00|12320|12319.1|12345.1|12344.2|12350.9|12349.7|12317.5|12316.6|5579
1738587600000|2025-02-03 13:00:00|12345.2|12344.3|12365.8|12364.3|12375.7|12374.2|12345|12344.1|7274
1738591200000|2025-02-03 14:00:00|12365.9|12364.4|12360|12349|12370.3|12369.1|12346.1|12344.8|7420
1738594800000|2025-02-03 15:00:00|12352.4|12345.1|12412.8|12411.9|12436.9|12433.8|12336.4|12335.5|16406
1738598400000|2025-02-03 16:00:00|12412.7|12411.8|12386.9|12384.8|12436.8|12435.9|12384|12382.5|11887
1738602000000|2025-02-03 17:00:00|12387|12385.5|12394.9|12393.4|12415.9|12413.2|12383.6|12376.9|7479
1738605600000|2025-02-03 18:00:00|12394.7|12393.2|12393|12391.5|12403.7|12402.2|12383.1|12381.5|6122
1738609200000|2025-02-03 19:00:00|12392.8|12391.3|12395.2|12394.3|12409.6|12408.7|12392.8|12391.3|3108
1738612800000|2025-02-03 20:00:00|12395.6|12394.7|12403.1|12402.2|12409.5|12408.6|12393.7|12392.3|2654
1738616400000|2025-02-03 21:00:00|12402.9|12402|12455.1|12444.6|12456.5|12453.9|12398.2|12396.7|5738
1738620000000|2025-02-03 22:00:00|12456.1|12444.5|12443.8|12431.9|12456.2|12444.6|12437.8|12425.9|1754
1738623600000|2025-02-03 23:00:00|12443.5|12431.6|12434.2|12432.7|12456.1|12451.2|12431.3|12427.9|2325
1738627200000|2025-02-04 00:00:00|12434.1|12432.6|12424.5|12423|12437.9|12436.4|12422.5|12421|1762
1738630800000|2025-02-04 01:00:00|12424.4|12422.9|12421.9|12421|12425.2|12423.7|12410.2|12408.7|3114
1738634400000|2025-02-04 02:00:00|12421.8|12420.9|12426.2|12424.7|12427.7|12426.2|12418.6|12417.6|2373
1738638000000|2025-02-04 03:00:00|12426.1|12424.6|12415|12413.5|12428.1|12426.6|12412.2|12410.7|2110
1738641600000|2025-02-04 04:00:00|12414.9|12413.4|12408.5|12407|12415.4|12413.9|12407.4|12405.9|1923
1738645200000|2025-02-04 05:00:00|12408.4|12406.9|12398.7|12397.2|12408.4|12406.9|12380.6|12377.9|6219
1738648800000|2025-02-04 06:00:00|12398.8|12397.3|12410.7|12409.2|12411.4|12409.9|12394.4|12392.6|2762
1738652400000|2025-02-04 07:00:00|12410|12408.5|12416.2|12414.7|12421.6|12420.7|12404.9|12404|3094
1738656000000|2025-02-04 08:00:00|12416.1|12414.6|12420.9|12420|12430.4|12429.2|12405.3|12404.4|6428
1738659600000|2025-02-04 09:00:00|12421|12420.1|12425.5|12424.6|12437.4|12436.5|12421|12420.1|4039
1738663200000|2025-02-04 10:00:00|12425.4|12424.5|12426.4|12425.5|12435.4|12434.1|12416.1|12414.8|3130
1738666800000|2025-02-04 11:00:00|12426.3|12425.4|12404.7|12403.8|12427|12426.1|12403.1|12402.2|3041
1738670400000|2025-02-04 12:00:00|12404.8|12403.9|12415|12414.1|12416.5|12415.6|12396.5|12395.2|3391
1738674000000|2025-02-04 13:00:00|12414.9|12414|12429|12428.1|12430.3|12428.8|12413.6|12412.7|4381
1738677600000|2025-02-04 14:00:00|12429.1|12428.2|12451.2|12445.2|12453.4|12451.9|12429|12428.1|5767
1738681200000|2025-02-04 15:00:00|12450.9|12445.6|12477|12476.1|12486.3|12485.4|12450.9|12442|8542
1738684800000|2025-02-04 16:00:00|12476.9|12476|12484|12483.1|12493.7|12492.8|12471.5|12470.6|4531
1738688400000|2025-02-04 17:00:00|12484.1|12483.2|12483.1|12482.2|12487.2|12486.3|12472.2|12470.7|4363
1738692000000|2025-02-04 18:00:00|12483|12482.1|12484.2|12482.7|12490.1|12489.2|12478.8|12477.9|2542
1738695600000|2025-02-04 19:00:00|12484.3|12482.8|12483|12481.5|12487.2|12486.3|12475.7|12474.2|2527
1738699200000|2025-02-04 20:00:00|12483.2|12481.7|12488.9|12488|12489.7|12488.6|12479.9|12479|2208
1738702800000|2025-02-04 21:00:00|12488.7|12487.8|12484.4|12475.4|12491|12490.1|12478.6|12474.5|1304
1738706400000|2025-02-04 22:00:00|12485.9|12474|12483.7|12474.8|12488.4|12476.5|12482.6|12471.4|479
1738710000000|2025-02-04 23:00:00|12483.6|12474.9|12476.3|12474.8|12484.5|12482.5|12475.9|12471.6|1143
1738713600000|2025-02-05 00:00:00|12476.5|12475|12483|12481.5|12485.4|12483.9|12475.2|12473.3|1431
1738717200000|2025-02-05 01:00:00|12483.1|12481.6|12471.3|12469.8|12490.5|12489|12471.3|12469.8|2972
1738720800000|2025-02-05 02:00:00|12471.2|12469.7|12480.4|12478.9|12483.3|12481.8|12469.6|12468.1|2340
1738724400000|2025-02-05 03:00:00|12480.5|12479|12475.3|12474.4|12482|12480.5|12474.9|12473.5|1530
1738728000000|2025-02-05 04:00:00|12475.2|12474.3|12473.3|12471.8|12477.3|12476.4|12471.1|12469.6|1326
1738731600000|2025-02-05 05:00:00|12473.4|12471.9|12468.7|12467.2|12473.8|12472.3|12464.3|12462.8|1550
1738735200000|2025-02-05 06:00:00|12468.6|12467.1|12476.9|12476|12489|12487.5|12466.5|12465.4|2130
1738738800000|2025-02-05 07:00:00|12476.2|12474.7|12502.1|12500.6|12507|12505.5|12472|12470.9|4046
1738742400000|2025-02-05 08:00:00|12501.6|12500.1|12506.8|12505.3|12513.6|12512.7|12489.2|12487.7|4165
1738746000000|2025-02-05 09:00:00|12506.5|12505|12518.2|12517.3|12529.3|12528.4|12506|12504.5|3560
1738749600000|2025-02-05 10:00:00|12518.1|12517.2|12541|12540.1|12550.4|12549.5|12513.6|12512.7|3571
1738753200000|2025-02-05 11:00:00|12541.1|12540.2|12532.2|12531.3|12546|12544.5|12532|12531|2612
1738756800000|2025-02-05 12:00:00|12532.1|12531.2|12537.6|12536.7|12540|12539.1|12526.7|12525.2|2780
1738760400000|2025-02-05 13:00:00|12538|12537.1|12515.6|12514.1|12545.5|12544.2|12512.9|12511.4|6344
1738764000000|2025-02-05 14:00:00|12515.7|12514.2|12521.1|12513|12527.4|12526.1|12506.2|12505.3|4673
1738767600000|2025-02-05 15:00:00|12528.4|12519.3|12518.4|12517.5|12539.8|12536|12502.2|12501.3|8303
1738771200000|2025-02-05 16:00:00|12518.2|12517.3|12513.5|12512|12524.1|12523.2|12507.6|12506.7|4092
1738774800000|2025-02-05 17:00:00|12513.7|12512.2|12509.4|12508.5|12519.4|12517.9|12503.9|12502.8|2634
1738778400000|2025-02-05 18:00:00|12509.2|12508.3|12511.2|12510.3|12514.6|12513.7|12505.4|12504.5|2091
1738782000000|2025-02-05 19:00:00|12511.6|12510.7|12506.1|12505.2|12513.8|12512.3|12504.1|12502.6|2176
1738785600000|2025-02-05 20:00:00|12506|12505.1|12502.5|12501.6|12506.1|12505.2|12498.9|12497.4|1938
1738789200000|2025-02-05 21:00:00|12502.6|12501.7|12509.9|12500|12510.8|12506.2|12502|12499.9|1222
1738792800000|2025-02-05 22:00:00|12511.3|12499.4|12507.5|12501.3|12513.4|12501.5|12506.2|12495.9|308
1738796400000|2025-02-05 23:00:00|12507.4|12501.1|12502.3|12500.8|12507.4|12505.6|12500.2|12498|759
1738800000000|2025-02-06 00:00:00|12502.1|12500.6|12503.8|12502.3|12508.7|12507.2|12499.4|12497.9|1158
1738803600000|2025-02-06 01:00:00|12504.3|12502.8|12508.7|12507.2|12510.3|12508.8|12502.3|12500.8|2263
1738807200000|2025-02-06 02:00:00|12508.3|12506.8|12494.8|12493.3|12509.9|12508.4|12490.2|12489|1954
1738810800000|2025-02-06 03:00:00|12494.6|12493.1|12495.3|12493.8|12496.4|12495.1|12491.1|12489.7|1505
1738814400000|2025-02-06 04:00:00|12495.2|12493.7|12489.3|12487.8|12497.5|12496|12488|12486.5|1895
1738818000000|2025-02-06 05:00:00|12489.4|12487.9|12484.6|12483.1|12492.1|12490.6|12483.9|12482.6|1276
1738821600000|2025-02-06 06:00:00|12484.7|12483.2|12486.8|12485.3|12491.9|12490.4|12483.5|12482|1537
1738825200000|2025-02-06 07:00:00|12485.6|12484.1|12474.3|12472.8|12486.5|12485.2|12471.7|12470.6|2368
1738828800000|2025-02-06 08:00:00|12474.5|12473|12447.6|12446.1|12475.6|12474.3|12442.6|12441.4|3227
1738832400000|2025-02-06 09:00:00|12447.7|12446.2|12425.8|12424.9|12455.6|12454.5|12418.7|12417.2|3197
1738836000000|2025-02-06 10:00:00|12425.9|12425|12418.3|12417.4|12432.4|12430.9|12407.3|12406.4|3046
1738839600000|2025-02-06 11:00:00|12418.2|12417.3|12428.8|12417.8|12430.4|12428.9|12415.7|12414.2|3076
1738843200000|2025-02-06 12:00:00|12428.7|12417.7|12375.4|12373.9|12435|12427.2|12361.8|12359.1|7829
1738846800000|2025-02-06 13:00:00|12375.5|12374|12384.1|12383.2|12398.4|12397.4|12366.8|12365.3|5306
1738850400000|2025-02-06 14:00:00|12384.3|12383.4|12393|12392.1|12416.1|12415.2|12382.2|12381|4663
1738854000000|2025-02-06 15:00:00|12392.9|12392|12414.3|12413.4|12421.4|12420.2|12390.4|12388.9|5887
1738857600000|2025-02-06 16:00:00|12414.4|12413.5|12432.2|12431.3|12445.8|12444.9|12414.2|12413.3|3727
1738861200000|2025-02-06 17:00:00|12432|12431.1|12442.1|12441.2|12443.2|12442.3|12429.4|12428.5|2448
1738864800000|2025-02-06 18:00:00|12442.3|12441.4|12450|12449.1|12456.1|12455.2|12435.6|12434.1|3212
1738868400000|2025-02-06 19:00:00|12449.9|12449|12436.3|12435.4|12451.1|12450.2|12433.9|12432.9|1923
1738872000000|2025-02-06 20:00:00|12436.2|12435.3|12441.5|12440.6|12441.6|12440.7|12433.6|12432.7|1824
1738875600000|2025-02-06 21:00:00|12440.7|12439.2|12440.3|12429|12442.5|12440.6|12433.9|12428.3|1129
1738879200000|2025-02-06 22:00:00|12441|12429.1|12438.7|12426.8|12441.7|12429.8|12436.5|12425.8|306
1738882800000|2025-02-06 23:00:00|12439.8|12427.9|12435|12433.5|12440.9|12436.9|12433|12426.2|651
1738886400000|2025-02-07 00:00:00|12435.1|12433.6|12425.4|12423.9|12443.9|12442.4|12424.3|12422.4|1297
1738890000000|2025-02-07 01:00:00|12425.3|12423.8|12432.1|12430.6|12436.1|12434.6|12423.5|12422|1590
1738893600000|2025-02-07 02:00:00|12432.3|12430.8|12439.9|12438.4|12440|12438.5|12431.3|12429.8|1287
1738897200000|2025-02-07 03:00:00|12440.2|12438.7|12429.1|12427.6|12440.7|12439|12427.3|12425.8|971
1738900800000|2025-02-07 04:00:00|12429.2|12427.7|12429.1|12427.6|12430.3|12428.8|12423.7|12422.2|771
1738904400000|2025-02-07 05:00:00|12429|12427.5|12422.5|12421|12430.1|12428.6|12420.7|12419.2|883
1738908000000|2025-02-07 06:00:00|12422.4|12420.9|12427.3|12425.8|12430|12428.5|12420.3|12418.8|1129
1738911600000|2025-02-07 07:00:00|12426.2|12424.7|12442.1|12441.2|12446.6|12444.9|12424.7|12423.2|2058
1738915200000|2025-02-07 08:00:00|12441.9|12441|12466|12465.1|12467.3|12466.4|12440.2|12439.3|2556
1738918800000|2025-02-07 09:00:00|12465.6|12464.7|12459.9|12459|12469.1|12468.2|12458.2|12457|2025
1738922400000|2025-02-07 10:00:00|12460|12459.1|12450.1|12449.2|12465.6|12464.7|12446.2|12445.3|1993
1738926000000|2025-02-07 11:00:00|12450.3|12449.4|12454.1|12453.2|12459|12458.1|12446.4|12444.9|1681
1738929600000|2025-02-07 12:00:00|12454|12453.1|12447.3|12446.4|12454.1|12453.2|12442.3|12440.8|1852
1738933200000|2025-02-07 13:00:00|12447.4|12446.5|12431.3|12429.8|12497.5|12489.7|12421.2|12419.7|8281
1738936800000|2025-02-07 14:00:00|12431.2|12429.7|12463.8|12456.8|12467|12466.1|12428.2|12427.3|6033
1738940400000|2025-02-07 15:00:00|12464.2|12456.3|12425.1|12423.6|12464.2|12461.3|12393.3|12391.3|8964
1738944000000|2025-02-07 16:00:00|12425.4|12423.9|12393.4|12392.5|12428.8|12424.9|12388.3|12387.4|9826
1738947600000|2025-02-07 17:00:00|12393.3|12392.4|12403.1|12402.2|12420.7|12419.2|12377.1|12375.7|8768
1738951200000|2025-02-07 18:00:00|12402.9|12402|12405.2|12404.3|12422.8|12421.9|12401.5|12400.6|2608
1738954800000|2025-02-07 19:00:00|12405.3|12404.4|12414.3|12413.4|12417.7|12416.8|12404.5|12403.6|2365
1738958400000|2025-02-07 20:00:00|12414.2|12413.3|12408.3|12406.8|12417.4|12416.5|12399.5|12398|2330
1738962000000|2025-02-07 21:00:00|12407.8|12406.3|12413.9|12402|12413.9|12412.1|12398.8|12392.8|2099
1739134800000|2025-02-09 21:00:00|12405.5|12384.5|12386.2|12364.3|12407|12386|12378.8|12357.8|90
1739138400000|2025-02-09 22:00:00|12383.4|12361.5|12386.9|12375|12394|12382.1|12378.9|12361.5|364
1739142000000|2025-02-09 23:00:00|12385.7|12374.6|12390.3|12388.8|12396|12394.1|12383.2|12372.4|2067
1739145600000|2025-02-10 00:00:00|12390.4|12388.9|12392.3|12390.8|12401.1|12400.2|12390.3|12388.8|1871
1739149200000|2025-02-10 01:00:00|12392.6|12391.1|12383.6|12382.7|12396.2|12394.7|12380.4|12379.5|2346
1739152800000|2025-02-10 02:00:00|12383.1|12382.2|12382|12381.1|12390.1|12388.9|12380.7|12379.8|1642
1739156400000|2025-02-10 03:00:00|12382.1|12381.2|12397.4|12395.9|12397.4|12395.9|12382.1|12381.2|1544
1739160000000|2025-02-10 04:00:00|12397.2|12395.7|12398.5|12397|12401.5|12400|12395.8|12394.6|1170
1739163600000|2025-02-10 05:00:00|12398.9|12397.4|12401.7|12400.2|12409.5|12408|12398.9|12397.4|1454
1739167200000|2025-02-10 06:00:00|12401.8|12400.3|12410|12409.1|12411|12410.1|12399.5|12398|1277
1739170800000|2025-02-10 07:00:00|12409.6|12408.7|12405|12404.1|12415.2|12413.7|12402.7|12401.8|2569
1739174400000|2025-02-10 08:00:00|12404.8|12403.9|12398.2|12397.3|12408|12407.1|12391.8|12390.9|3269
1739178000000|2025-02-10 09:00:00|12398.3|12397.4|12409|12408.1|12421.1|12420.2|12396.9|12396|2676
1739181600000|2025-02-10 10:00:00|12408.8|12407.9|12412.8|12411.9|12416.6|12415.7|12403|12401.9|1846
1739185200000|2025-02-10 11:00:00|12412.7|12411.8|12402.6|12401.7|12422.7|12421.8|12398.6|12397.7|2277
1739188800000|2025-02-10 12:00:00|12402.8|12401.9|12388.7|12387.8|12404.5|12403.6|12380.5|12379.1|2702
1739192400000|2025-02-10 13:00:00|12388.6|12387.7|12391.1|12390.2|12400.1|12399.2|12387.8|12386.9|2634
1739196000000|2025-02-10 14:00:00|12391.2|12390.3|12380|12379.1|12391.8|12390.9|12372|12371.1|3831
1739199600000|2025-02-10 15:00:00|12379.9|12379|12389.8|12388.9|12394.8|12393.9|12379.1|12378.2|3065
1739203200000|2025-02-10 16:00:00|12389.7|12388.8|12382|12381.1|12394.3|12393.4|12374.1|12372.7|2791
1739206800000|2025-02-10 17:00:00|12382.3|12381.4|12380.8|12379.9|12386|12385.1|12371.9|12371|1741
1739210400000|2025-02-10 18:00:00|12380.9|12380|12366.9|12366|12381.7|12380.8|12366.7|12365.8|1570
1739214000000|2025-02-10 19:00:00|12366.8|12365.9|12367.3|12366.4|12373.2|12372|12364.8|12363.8|1183
1739217600000|2025-02-10 20:00:00|12367.2|12366.3|12366.9|12365.4|12370.2|12368.8|12363.4|12362.5|1173
1739221200000|2025-02-10 21:00:00|12366.6|12365.1|12371.9|12364.6|12374.8|12367|12364.2|12362.5|1189
1739224800000|2025-02-10 22:00:00|12374.4|12363.3|12376.1|12364.2|12377.8|12367|12372.2|12360.3|547
1739228400000|2025-02-10 23:00:00|12376|12365|12360.2|12359.3|12376.1|12366.3|12355.2|12353.7|1548
1739232000000|2025-02-11 00:00:00|12360.3|12359.4|12362.6|12361.1|12364.5|12363.3|12354.5|12353.3|689
1739235600000|2025-02-11 01:00:00|12362.7|12361.2|12360.5|12359|12365.8|12364.9|12358.3|12356.8|1359
1739239200000|2025-02-11 02:00:00|12360.3|12358.8|12348.2|12346.7|12361.9|12361|12346.2|12344.7|1443
1739242800000|2025-02-11 03:00:00|12348.3|12346.8|12354.5|12353|12356.2|12355.1|12347.1|12345.7|1293
1739246400000|2025-02-11 04:00:00|12354.6|12353.1|12360.5|12359.6|12360.8|12359.9|12353.1|12352.2|1100
1739250000000|2025-02-11 05:00:00|12360.6|12359.7|12362.3|12361.4|12363.6|12362.7|12359.2|12358|914
1739253600000|2025-02-11 06:00:00|12362.1|12361.2|12359.3|12357.8|12367.2|12365.7|12359.1|12357.6|1155
1739257200000|2025-02-11 07:00:00|12358.9|12357.4|12340.1|12339.2|12360.1|12358.6|12339.3|12338.4|2194
1739260800000|2025-02-11 08:00:00|12339.9|12339|12358.1|12356.6|12360.8|12359.9|12333.1|12332.2|2779
1739264400000|2025-02-11 09:00:00|12358|12356.5|12365.9|12365|12378.5|12377.6|12357.5|12356|2327
1739268000000|2025-02-11 10:00:00|12366|12365.1|12361|12360.1|12369.3|12367.8|12356.6|12355.7|2109
1739271600000|2025-02-11 11:00:00|12361.1|12360.2|12366.8|12365.9|12369.9|12369|12360.2|12359.3|1465
1739275200000|2025-02-11 12:00:00|12366.9|12366|12381.1|12380.2|12381.4|12380.5|12359.4|12358.5|2540
1739278800000|2025-02-11 13:00:00|12381.2|12380.3|12398.7|12397.8|12399.5|12398.4|12375.6|12374.7|2829
1739282400000|2025-02-11 14:00:00|12398.9|12398|12407.9|12406.4|12414.2|12413.2|12397.5|12396.6|2869
1739286000000|2025-02-11 15:00:00|12408|12406.5|12405.7|12404.8|12417.7|12416.8|12403.9|12402.7|3383
1739289600000|2025-02-11 16:00:00|12405.4|12404.5|12422.2|12421.3|12426.8|12425.9|12405|12404.1|2776
1739293200000|2025-02-11 17:00:00|12422.1|12421.2|12424|12423.1|12426.4|12425.5|12419.2|12418.3|1737
1739296800000|2025-02-11 18:00:00|12423.9|12423|12425.2|12424.3|12430|12429.1|12421.8|12420.9|1447
1739300400000|2025-02-11 19:00:00|12424.9|12424|12438.8|12437.9|12455.7|12454.2|12421.8|12420.4|2446
1739304000000|2025-02-11 20:00:00|12438.7|12437.8|12445.8|12444.3|12449.1|12448.1|12437|12436.1|1813
1739307600000|2025-02-11 21:00:00|12446.2|12444|12448.8|12442.9|12449.2|12448.2|12443.9|12442.7|1036
1739311200000|2025-02-11 22:00:00|12447|12435.1|12448.2|12442|12453.4|12443.2|12437.9|12426|1232
1739314800000|2025-02-11 23:00:00|12447.9|12441.3|12451.8|12450.9|12452.9|12451.4|12446.6|12438.8|778
1739318400000|2025-02-12 00:00:00|12452.2|12451.3|12446.4|12444.9|12454.3|12453.4|12441.2|12439.7|1040
1739322000000|2025-02-12 01:00:00|12446.2|12444.7|12450.9|12450|12454.4|12452.9|12439.1|12437.6|1662
1739325600000|2025-02-12 02:00:00|12451|12450.1|12451.9|12450.4|12459.2|12458.3|12450.8|12449.6|1546
1739329200000|2025-02-12 03:00:00|12451.8|12450.3|12451.7|12450.2|12456.5|12455.1|12445.5|12444|1348
1739332800000|2025-02-12 04:00:00|12451.6|12450.1|12442.6|12441.1|12451.6|12450.1|12442.3|12440.8|1049
1739336400000|2025-02-12 05:00:00|12442.5|12441|12446.1|12444.6|12447.4|12446.1|12441.6|12440.1|1015
1739340000000|2025-02-12 06:00:00|12446.2|12444.7|12443.7|12442.2|12448.9|12447.4|12441.9|12440.4|1240
1739343600000|2025-02-12 07:00:00|12444|12442.5|12457.7|12456.8|12461.5|12460|12443.9|12442.5|2363
1739347200000|2025-02-12 08:00:00|12457.8|12456.9|12442.8|12441.9|12466.2|12465|12439.3|12438.4|3085
1739350800000|2025-02-12 09:00:00|12442.7|12441.8|12447|12446.1|12447.8|12446.9|12435.7|12434.7|2061
1739354400000|2025-02-12 10:00:00|12447.2|12446.3|12442.3|12441.4|12448.9|12448|12438.2|12437.3|1969
1739358000000|2025-02-12 11:00:00|12442|12441.1|12457|12456.1|12462.5|12461.6|12441.3|12440.4|2154
1739361600000|2025-02-12 12:00:00|12456.8|12455.9|12452.1|12451.2|12459.7|12458.8|12451.4|12450.5|1906
1739365200000|2025-02-12 13:00:00|12452|12451.1|12389.5|12388.6|12458|12451.9|12378.5|12375.3|8615
1739368800000|2025-02-12 14:00:00|12389.3|12388.4|12405|12403.5|12406.7|12405.8|12378.7|12377.8|6339
1739372400000|2025-02-12 15:00:00|12404.9|12403.4|12434.8|12433.9|12450.1|12447.9|12389.9|12389|8439
1739376000000|2025-02-12 16:00:00|12434.7|12433.8|12443.9|12443|12446.6|12445.7|12403|12402.1|4936
1739379600000|2025-02-12 17:00:00|12444|12443.1|12478.1|12477.2|12484.1|12483.2|12442.9|12442|6046
1739383200000|2025-02-12 18:00:00|12478|12477.1|12445.2|12444.3|12483.4|12482.5|12443.6|12442.1|3940
1739386800000|2025-02-12 19:00:00|12445|12444.1|12446.8|12445.9|12450.4|12448.9|12441.1|12439.6|2146
1739390400000|2025-02-12 20:00:00|12447|12446.1|12445.8|12444.3|12452.7|12451.8|12443.1|12442.2|1675
1739394000000|2025-02-12 21:00:00|12446.2|12444.7|12452.6|12440.7|12453.1|12448.9|12435.6|12434.1|1222
1739397600000|2025-02-12 22:00:00|12450.4|12438.5|12449.3|12441.9|12456.5|12444.6|12445.5|12433.6|441
1739401200000|2025-02-12 23:00:00|12448.3|12441.6|12451.3|12449.8|12451.3|12449.8|12443.4|12440.7|685
1739404800000|2025-02-13 00:00:00|12451.4|12449.9|12445.7|12444.8|12457.4|12455.9|12444|12443.1|1209
1739408400000|2025-02-13 01:00:00|12445.6|12444.7|12457.1|12456.2|12458.5|12457.6|12443.1|12442.2|2653
1739412000000|2025-02-13 02:00:00|12457.3|12456.4|12462.6|12461.7|12463.9|12463|12452.8|12451.9|2206
1739415600000|2025-02-13 03:00:00|12462.5|12461.6|12477.9|12476.4|12480.9|12479.4|12461.5|12460.6|1972
1739419200000|2025-02-13 04:00:00|12478|12476.5|12489|12487.5|12492.7|12491.8|12477.2|12475.7|1832
1739422800000|2025-02-13 05:00:00|12488.9|12487.4|12491.7|12490.8|12496.5|12495.6|12488.9|12487.3|1681
1739426400000|2025-02-13 06:00:00|12492|12490.5|12493.5|12483.1|12499.7|12498.5|12488|12483.1|1921
1739430000000|2025-02-13 07:00:00|12493.9|12483|12510.1|12509.2|12518.8|12516.7|12493.9|12483|4208
1739433600000|2025-02-13 08:00:00|12509.8|12508.9|12476.4|12475.5|12511.4|12510.5|12472.7|12471.8|3768
1739437200000|2025-02-13 09:00:00|12476.5|12475.6|12491.7|12490.8|12498.1|12496.6|12474.3|12473.4|2836
1739440800000|2025-02-13 10:00:00|12491.5|12490.6|12494.1|12493.2|12505.7|12504.8|12485.6|12484.7|2239
1739444400000|2025-02-13 11:00:00|12494.2|12493.3|12476|12475.1|12505.1|12504.2|12470.5|12469|3632
1739448000000|2025-02-13 12:00:00|12475.8|12474.9|12467.5|12466.6|12475.9|12475|12460.6|12459.1|3509
1739451600000|2025-02-13 13:00:00|12467.8|12466.9|12471.4|12470.5|12480.8|12475.5|12453.5|12452|6530
1739455200000|2025-02-13 14:00:00|12471.5|12470.6|12483.2|12482.3|12483.7|12482.8|12462|12460.5|4524
1739458800000|2025-02-13 15:00:00|12483.7|12482.8|12523.8|12522.9|12526.7|12525.8|12481|12480.1|8476
1739462400000|2025-02-13 16:00:00|12523.9|12523|12526.9|12526|12540.9|12540|12520.4|12519.5|3762
1739466000000|2025-02-13 17:00:00|12526.8|12525.9|12522.2|12521.3|12543.6|12542.7|12521.8|12520.9|2433
1739469600000|2025-02-13 18:00:00|12522.4|12521.5|12509|12507.5|12529.5|12528.4|12478.1|12476.6|7303
1739473200000|2025-02-13 19:00:00|12508.9|12507.4|12537.5|12536.6|12544.7|12543.8|12508.1|12506.6|4290
1739476800000|2025-02-13 20:00:00|12537.4|12536.5|12560.9|12560|12568.2|12567|12535.2|12534.3|2872
1739480400000|2025-02-13 21:00:00|12561.3|12560.4|12568.8|12563.4|12569.6|12567.7|12556.9|12556|1351
1739484000000|2025-02-13 22:00:00|12567.6|12555.7|12568.8|12559.4|12572.4|12563.2|12553.5|12541.6|438
1739487600000|2025-02-13 23:00:00|12568.9|12559|12565.4|12563.9|12570.9|12569.4|12558.8|12555|1590
1739491200000|2025-02-14 00:00:00|12565.6|12564.1|12561.7|12560.8|12567.1|12566|12558.2|12556.9|1526
1739494800000|2025-02-14 01:00:00|12561.8|12560.9|12564.7|12563.2|12572.6|12571.7|12560.6|12559.4|2223
1739498400000|2025-02-14 02:00:00|12564.8|12563.3|12560.7|12559.2|12566.7|12565.2|12558.8|12557.4|1365
1739502000000|2025-02-14 03:00:00|12560.6|12559.1|12559.4|12557.9|12561.9|12560.4|12556.3|12554.8|1129
1739505600000|2025-02-14 04:00:00|12559.3|12557.8|12556|12555.1|12563.3|12561.8|12555.6|12554.7|1023
1739509200000|2025-02-14 05:00:00|12556.1|12555.2|12554.5|12553.6|12557.5|12556.6|12550.5|12549.2|1210
1739512800000|2025-02-14 06:00:00|12554.4|12553.5|12560.8|12559.3|12564|12562.5|12553|12551.5|1529
1739516400000|2025-02-14 07:00:00|12561.4|12559.9|12563.9|12562.4|12575.8|12574.7|12559.5|12558|3137
1739520000000|2025-02-14 08:00:00|12563.8|12562.3|12585.8|12584.3|12595.2|12594.3|12563.8|12562.3|3772
1739523600000|2025-02-14 09:00:00|12585.5|12584|12588.2|12587.3|12596.6|12595.6|12583|12582.1|2937
1739527200000|2025-02-14 10:00:00|12588.3|12587.4|12579.1|12578.2|12590.3|12589.4|12575.2|12573.9|2345
1739530800000|2025-02-14 11:00:00|12579.2|12578.3|12582.1|12581.2|12587.6|12586.5|12574.3|12573.4|2034
1739534400000|2025-02-14 12:00:00|12582.2|12581.3|12585.8|12584.9|12589.9|12589|12572.6|12571.7|2499
1739538000000|2025-02-14 13:00:00|12586|12585.1|12603.9|12602.4|12609.8|12608.8|12583.8|12582.9|5133
1739541600000|2025-02-14 14:00:00|12603.7|12602.8|12627.4|12626.5|12630.9|12629.4|12601.3|12600.4|4382
1739545200000|2025-02-14 15:00:00|12627.3|12626.4|12618|12617.1|12627.4|12626.5|12602.9|12601.7|4737
1739548800000|2025-02-14 16:00:00|12617.9|12617|12606.2|12605.3|12622.6|12621.4|12605.2|12603.8|3454
1739552400000|2025-02-14 17:00:00|12606.8|12605.9|12609.8|12608.9|12612.3|12611.4|12602|12600.8|1800
1739556000000|2025-02-14 18:00:00|12609.9|12609|12602.3|12601.4|12611|12610.1|12595.8|12594.9|1525
1739559600000|2025-02-14 19:00:00|12602.5|12601|12595.8|12594.9|12603.4|12602.2|12594|12593.1|1481
1739563200000|2025-02-14 20:00:00|12595.7|12594.8|12586.9|12586|12595.8|12594.9|12586|12585.1|1455
1739566800000|2025-02-14 21:00:00|12587|12586.1|12588.1|12585.7|12589.9|12588.4|12584.6|12583.1|1295
1739739600000|2025-02-16 21:00:00|12601.8|12580.8|12600.5|12580.4|12612|12591|12593.1|12578.4|22
1739743200000|2025-02-16 22:00:00|12601|12579.1|12593.8|12581.9|12601|12584.3|12587.5|12579.1|170
1739746800000|2025-02-16 23:00:00|12593.1|12581.2|12584.6|12583.7|12599.3|12587.9|12579.1|12577.6|1890
1739750400000|2025-02-17 00:00:00|12584.7|12583.8|12587|12585.5|12588.6|12587.7|12581.9|12581|1417
1739754000000|2025-02-17 01:00:00|12587.3|12585.8|12600.3|12598.8|12601.1|12600|12579.8|12578.9|2356
1739757600000|2025-02-17 02:00:00|12600.2|12598.7|12595.7|12594.2|12600.3|12598.8|12591.2|12589.7|1887
1739761200000|2025-02-17 03:00:00|12595.4|12593.9|12592.4|12590.9|12597.4|12595.9|12588.1|12586.6|1648
1739764800000|2025-02-17 04:00:00|12592.3|12590.8|12596.4|12594.9|12598.6|12597.1|12588.6|12586.6|1059
1739768400000|2025-02-17 05:00:00|12596.5|12595|12589.3|12587.8|12600.2|12598.7|12584.2|12582.7|2022
1739772000000|2025-02-17 06:00:00|12589.1|12587.6|12598.1|12597.2|12599.4|12598.1|12587.1|12585.6|1740
1739775600000|2025-02-17 07:00:00|12598.4|12597.5|12595.8|12594.9|12599.1|12598.2|12586.1|12585.2|2635
1739779200000|2025-02-17 08:00:00|12596.1|12595.2|12591.5|12590.6|12598.2|12597.3|12584.6|12583.1|2983
1739782800000|2025-02-17 09:00:00|12591.4|12590.5|12592.1|12590.6|12605|12604.1|12588.7|12587.8|1999
1739786400000|2025-02-17 10:00:00|12592.2|12590.7|12603|12602.1|12603.1|12602.2|12588.5|12587.5|2147
1739790000000|2025-02-17 11:00:00|12602.8|12601.9|12602.4|12601.5|12607.6|12606.1|12592.9|12592|1630
1739793600000|2025-02-17 12:00:00|12602.8|12601.9|12594.2|12593.3|12608.3|12607.4|12591.9|12591|2051
1739797200000|2025-02-17 13:00:00|12594.3|12593.4|12593.8|12592.9|12601.4|12599.9|12592.1|12591.2|1552
1739800800000|2025-02-17 14:00:00|12593.9|12593|12596.1|12595.2|12599.6|12598.7|12586.2|12584.9|1780
1739804400000|2025-02-17 15:00:00|12596.3|12595.4|12606.9|12606|12608.4|12607.5|12591.9|12591|2100
1739808000000|2025-02-17 16:00:00|12607|12606.1|12610.1|12609.2|12614.8|12613.8|12604|12603.1|1267
1739811600000|2025-02-17 17:00:00|12610.2|12609.3|12623.5|12622|12627.3|12626.2|12610.1|12609.2|899
1739815200000|2025-02-17 18:00:00|12623.4|12621.9|12627.4|12626.5|12628.4|12627.2|12619.5|12618|479
1739818800000|2025-02-17 19:00:00|12627.5|12626.6|12628.2|12627.3|12635.3|12634.4|12625.1|12623.6|650
1739822400000|2025-02-17 20:00:00|12628.4|12626.9|12628.2|12626.7|12630.1|12628.6|12626.9|12625.4|646
1739826000000|2025-02-17 21:00:00|12628.1|12626.6|12627.6|12621|12630|12628|12625.4|12617.1|939
1739829600000|2025-02-17 22:00:00|12630.2|12618.3|12627.8|12617|12631.4|12619.7|12624.9|12613|435
1739833200000|2025-02-17 23:00:00|12626.5|12614.6|12621.6|12620.1|12628.6|12622.2|12617.3|12614.2|710
1739836800000|2025-02-18 00:00:00|12621.9|12620.4|12611.3|12609.8|12623|12621.5|12610.7|12609.2|1048
1739840400000|2025-02-18 01:00:00|12611.4|12609.9|12606.3|12605.4|12611.4|12609.9|12600.5|12599.5|1894
1739844000000|2025-02-18 02:00:00|12606.5|12605.6|12607|12605.5|12609.7|12608.2|12603.6|12602.5|1384
1739847600000|2025-02-18 03:00:00|12607.1|12605.6|12603.7|12602.8|12612.9|12612|12601.2|12599.8|1961
1739851200000|2025-02-18 04:00:00|12603.5|12602.6|12598.2|12597.3|12604.2|12602.9|12595.1|12593.6|1634
1739854800000|2025-02-18 05:00:00|12598.3|12597.4|12598.7|12597.8|12599.9|12599|12593.8|12592.6|1277
1739858400000|2025-02-18 06:00:00|12598.6|12597.7|12605.4|12598.6|12605.4|12602.2|12593.8|12592.5|1610
1739862000000|2025-02-18 07:00:00|12603.5|12594.1|12615.1|12614.2|12622.5|12621.6|12603.1|12594.1|2729
1739865600000|2025-02-18 08:00:00|12614.8|12613.9|12610.1|12609.2|12624|12622.5|12607.4|12606.5|2890
1739869200000|2025-02-18 09:00:00|12610|12609.1|12607.7|12606.8|12614.8|12613.9|12602.3|12601.4|2171
1739872800000|2025-02-18 10:00:00|12608.7|12607.8|12595.9|12595|12610|12609.1|12591.9|12591|1970
1739876400000|2025-02-18 11:00:00|12596|12595.1|12600.9|12600|12605.4|12604.5|12595.9|12595|1722
1739880000000|2025-02-18 12:00:00|12601|12600.1|12589.1|12588.2|12607.9|12607|12586.1|12585.2|2110
1739883600000|2025-02-18 13:00:00|12589.2|12588.3|12592.9|12592|12600.2|12599.3|12583.3|12581.8|2724
1739887200000|2025-02-18 14:00:00|12593|12592.1|12607|12606.1|12608.8|12607.9|12590.1|12588.9|3233
1739890800000|2025-02-18 15:00:00|12607.1|12606.2|12615.7|12614.8|12621.2|12620.3|12605.8|12604.7|4066
1739894400000|2025-02-18 16:00:00|12615.4|12614.5|12612.4|12611.5|12619.8|12618.9|12604.7|12603.8|2753
1739898000000|2025-02-18 17:00:00|12612.3|12611.4|12600.9|12600|12612.3|12611.4|12600.4|12599.5|1867
1739901600000|2025-02-18 18:00:00|12601|12600.1|12601.8|12600.9|12604.1|12603.2|12593.2|12592.3|1628
1739905200000|2025-02-18 19:00:00|12601.7|12600.8|12598.2|12597.3|12606.7|12605.8|12595.6|12594.7|1450
1739908800000|2025-02-18 20:00:00|12598.3|12597.4|12607.2|12606.3|12608.3|12607.4|12594.4|12593.5|1158
1739912400000|2025-02-18 21:00:00|12606.9|12606|12617.5|12610.1|12619.1|12612.5|12604.3|12603.4|1161
1739916000000|2025-02-18 22:00:00|12618.6|12606.7|12639.2|12630|12645.8|12637.5|12618.3|12606.4|1719
1739919600000|2025-02-18 23:00:00|12639.3|12630.2|12625.3|12623.8|12640|12630.7|12622.6|12621.1|828
1739923200000|2025-02-19 00:00:00|12625.2|12623.7|12617.6|12616.1|12628.8|12627.3|12617.1|12615.9|1207
1739926800000|2025-02-19 01:00:00|12617.9|12616.4|12614.4|12612.9|12621.1|12619.6|12608.1|12606.7|2527
1739930400000|2025-02-19 02:00:00|12614.2|12612.7|12616.6|12615.1|12618.7|12617.2|12610.1|12609.2|2255
1739934000000|2025-02-19 03:00:00|12616.7|12615.2|12616.7|12615.2|12617.3|12616.2|12609.3|12607.8|1314
1739937600000|2025-02-19 04:00:00|12616.4|12615.5|12616.8|12615.9|12617.7|12616.3|12610.5|12609.6|868
1739941200000|2025-02-19 05:00:00|12616.7|12615.8|12624.8|12623.9|12625.1|12624.1|12614.5|12613|935
1739944800000|2025-02-19 06:00:00|12624|12623.1|12623.2|12612.2|12628.6|12627.7|12617.7|12612.2|1790
1739948400000|2025-02-19 07:00:00|12625.7|12614.7|12618.8|12617.9|12641.1|12631.3|12613.5|12610.3|2766
1739952000000|2025-02-19 08:00:00|12618.6|12617.7|12613.4|12612.5|12630|12629.1|12608.6|12607.7|2610
1739955600000|2025-02-19 09:00:00|12613.2|12612.3|12605.1|12604.2|12623.2|12622.3|12604.1|12603.2|2046
1739959200000|2025-02-19 10:00:00|12605.3|12604.4|12592.6|12591.7|12606.3|12605.4|12584.8|12583.9|2167
1739962800000|2025-02-19 11:00:00|12592.9|12592|12585.4|12583.9|12597.2|12595.8|12576.1|12574.8|2835
1739966400000|2025-02-19 12:00:00|12585.1|12583.6|12586.8|12585.9|12591.4|12590.5|12578.4|12577.2|2190
1739970000000|2025-02-19 13:00:00|12586.9|12586|12591.5|12590.6|12597.5|12596.3|12585.1|12584.2|2687
1739973600000|2025-02-19 14:00:00|12591.6|12590.7|12592.7|12591.8|12595|12593.5|12582|12581.1|3283
1739977200000|2025-02-19 15:00:00|12592.9|12592|12590.2|12589.3|12607.4|12605.9|12586.8|12585.7|4228
1739980800000|2025-02-19 16:00:00|12590.1|12589.2|12571.7|12570.8|12590.6|12589.7|12570|12569.1|3237
1739984400000|2025-02-19 17:00:00|12571.3|12570.4|12573.3|12572.4|12575.7|12574.8|12563.9|12563|2174
1739988000000|2025-02-19 18:00:00|12573.2|12572.3|12577.2|12573.9|12579.6|12578.7|12566.9|12566|2120
1739991600000|2025-02-19 19:00:00|12577.1|12573.5|12584.8|12583.9|12591.2|12589.7|12572.6|12571.1|2951
1739995200000|2025-02-19 20:00:00|12584.7|12583.8|12588.5|12587|12588.6|12587.1|12581.4|12580.5|1840
1739998800000|2025-02-19 21:00:00|12588.6|12587.1|12589.2|12584.1|12589.5|12587.5|12584.8|12583.5|929
1740002400000|2025-02-19 22:00:00|12591.3|12580.9|12587.1|12575.2|12595.3|12584.3|12586|12574.1|1546
1740006000000|2025-02-19 23:00:00|12587.2|12575.4|12583.6|12582.7|12591|12585.4|12579.4|12575.4|627
1740009600000|2025-02-20 00:00:00|12583.7|12582.8|12592.6|12591.7|12593.8|12592.7|12581.9|12580.6|1392
1740013200000|2025-02-20 01:00:00|12592.5|12591.6|12583.8|12582.9|12594.6|12593.7|12580.9|12580|1982
1740016800000|2025-02-20 02:00:00|12583.9|12583|12594.8|12593.3|12595.7|12594.7|12581.8|12580.7|2313
1740020400000|2025-02-20 03:00:00|12594.9|12593.4|12592.9|12592|12595.4|12594.3|12588.5|12587|1472
1740024000000|2025-02-20 04:00:00|12593|12592.1|12594.6|12593.7|12595.2|12594.3|12589.5|12588.5|974
1740027600000|2025-02-20 05:00:00|12594.7|12593.8|12594.4|12593.5|12599.9|12599|12592.6|12591.7|1049
1740031200000|2025-02-20 06:00:00|12594.5|12593.6|12590.7|12589.8|12602.3|12601.4|12590.5|12589.6|1293
1740034800000|2025-02-20 07:00:00|12591|12590.1|12595.9|12595|12603.1|12601.9|12589.6|12588.6|2137
1740038400000|2025-02-20 08:00:00|12595.7|12594.8|12608.8|12607.9|12616.5|12615|12595.7|12594.8|2781
1740042000000|2025-02-20 09:00:00|12608.6|12607.7|12614.4|12613.5|12616.3|12615.4|12603.6|12602.7|1905
1740045600000|2025-02-20 10:00:00|12614.3|12613.4|12617.4|12616.5|12620.3|12619.4|12610.4|12609.5|2019
1740049200000|2025-02-20 11:00:00|12617.5|12616.6|12609.3|12608.4|12617.6|12616.7|12600.8|12599.9|1925
1740052800000|2025-02-20 12:00:00|12610.2|12608.7|12599.7|12598.8|12618.2|12617.3|12597.7|12596.8|2970
1740056400000|2025-02-20 13:00:00|12598.8|12597.9|12613.6|12612.7|12623.6|12622.5|12598.8|12597.9|3215
1740060000000|2025-02-20 14:00:00|12613.7|12612.8|12614.2|12612.7|12624.8|12623.8|12607.5|12606.6|4365
1740063600000|2025-02-20 15:00:00|12614.3|12612.8|12641|12640.1|12644.3|12643.1|12606.1|12604.7|5437
1740067200000|2025-02-20 16:00:00|12641.1|12640.2|12642.3|12641.4|12649.4|12648.5|12632.6|12631.4|3516
1740070800000|2025-02-20 17:00:00|12642.4|12641.5|12652.9|12652|12660.7|12659.8|12637.7|12636.8|2635
1740074400000|2025-02-20 18:00:00|12652.7|12651.8|12661.9|12661|12663.9|12663|12649.1|12648.2|2066
1740078000000|2025-02-20 19:00:00|12661.7|12660.8|12670.1|12669.2|12671.2|12670.1|12653.9|12653|1888
1740081600000|2025-02-20 20:00:00|12670|12669.1|12671.2|12669.7|12671.7|12670.6|12664.5|12663.6|1214
1740085200000|2025-02-20 21:00:00|12671.1|12669.6|12671.5|12666.2|12672.2|12670.4|12667.7|12666.2|844
1740088800000|2025-02-20 22:00:00|12671.9|12663.4|12669.8|12659.8|12671.9|12663.4|12667|12656.1|446
1740092400000|2025-02-20 23:00:00|12669.5|12660|12669.8|12668.9|12674.9|12673.8|12669.1|12658.6|1196
1740096000000|2025-02-21 00:00:00|12670.3|12669.4|12659.8|12658.9|12670.7|12669.6|12658.9|12657.7|1160
1740099600000|2025-02-21 01:00:00|12659.3|12658.4|12656.4|12655.5|12663.5|12662|12654.4|12653.5|1804
1740103200000|2025-02-21 02:00:00|12656.6|12655.7|12673.5|12672.6|12674.8|12673.9|12656.2|12655.3|2174
1740106800000|2025-02-21 03:00:00|12673.6|12672.7|12670.6|12669.7|12674|12673.1|12667.6|12666.6|1291
1740110400000|2025-02-21 04:00:00|12670.5|12669.6|12665.2|12664.3|12671.1|12670|12664.1|12663.2|757
1740114000000|2025-02-21 05:00:00|12664.9|12664|12660.4|12659.5|12665.8|12664.9|12657.8|12656.3|1291
1740117600000|2025-02-21 06:00:00|12660.2|12659.3|12664.6|12656.6|12665.5|12664.3|12657.8|12656.3|1652
1740121200000|2025-02-21 07:00:00|12664.3|12657.3|12669.9|12669|12679.5|12678|12664.3|12657.3|2747
1740124800000|2025-02-21 08:00:00|12669.8|12668.9|12660.4|12658.9|12671.8|12670.4|12650.4|12649.2|3966
1740128400000|2025-02-21 09:00:00|12660.5|12659|12650.6|12649.7|12663.8|12662.9|12642.8|12641.9|2472
1740132000000|2025-02-21 10:00:00|12650.7|12649.8|12647.9|12646.4|12656.9|12656|12645|12644.1|1733
1740135600000|2025-02-21 11:00:00|12647.7|12646.2|12645.5|12644.6|12655.7|12654.8|12644.1|12643.2|1476
1740139200000|2025-02-21 12:00:00|12645.8|12644.9|12640.5|12639|12648.2|12647.3|12637.4|12636.5|1574
1740142800000|2025-02-21 13:00:00|12640.2|12638.7|12646.3|12645.4|12652.2|12651.3|12640|12638.7|2053
1740146400000|2025-02-21 14:00:00|12646.7|12645.2|12658.2|12654.9|12674.8|12666.8|12640.1|12639.2|3758
1740150000000|2025-02-21 15:00:00|12658.4|12654.3|12638.9|12638|12660.7|12659.8|12630.7|12629.8|4832
1740153600000|2025-02-21 16:00:00|12638.8|12637.9|12645|12644.1|12648.8|12647.9|12636.7|12635.8|2461
1740157200000|2025-02-21 17:00:00|12645.1|12644.2|12645.4|12644.5|12650.1|12649.2|12638|12637.1|2525
1740160800000|2025-02-21 18:00:00|12645.3|12644.4|12635|12634.1|12645.8|12644.9|12625.6|12624.7|3221
1740164400000|2025-02-21 19:00:00|12634.8|12633.9|12632|12631.1|12639.2|12638.3|12629.3|12628.4|2492
1740168000000|2025-02-21 20:00:00|12631.8|12630.9|12631.6|12629.5|12637.2|12635.8|12628.9|12628|2820
1740171600000|2025-02-21 21:00:00|12632.2|12629.4|12641.4|12629.5|12643.7|12633|12627.4|12624.5|2010
1740344400000|2025-02-23 21:00:00|12644.8|12628.8|12648.3|12626.4|12663|12642|12642.5|12621.5|46
1740348000000|2025-02-23 22:00:00|12648.2|12626.3|12648.6|12636.7|12653.1|12641.2|12638.7|12626.3|203
1740351600000|2025-02-23 23:00:00|12644.3|12635.4|12649.3|12648.4|12658.7|12657.2|12638|12633.8|1941
1740355200000|2025-02-24 00:00:00|12649.2|12648.3|12667.7|12666.2|12673.7|12672.2|12645.2|12643.7|3442
1740358800000|2025-02-24 01:00:00|12667.6|12666.1|12678.8|12677.9|12680.4|12679.3|12662|12661.1|5030
1740362400000|2025-02-24 02:00:00|12678.7|12677.8|12685.8|12684.3|12691.1|12690.2|12678.2|12676.9|3359
1740366000000|2025-02-24 03:00:00|12685.9|12684.4|12681.6|12680.7|12688.4|12687.4|12677.7|12676.8|2089
1740369600000|2025-02-24 04:00:00|12681.7|12680.8|12678.3|12677.4|12682.7|12681.8|12673.9|12673|1626
1740373200000|2025-02-24 05:00:00|12678.2|12677.3|12675.4|12673.9|12678.2|12677.3|12671.5|12670.6|1605
1740376800000|2025-02-24 06:00:00|12675.3|12673.8|12666|12664.5|12675.6|12674.2|12658.6|12657.1|2046
1740380400000|2025-02-24 07:00:00|12665.9|12665.1|12645.2|12643.7|12671|12670.1|12638.7|12637.6|4436
1740384000000|2025-02-24 08:00:00|12645.7|12644.2|12648.9|12648|12654.6|12653.5|12629.9|12629|5598
1740387600000|2025-02-24 09:00:00|12648.8|12647.9|12638.6|12637.7|12658.4|12656.9|12626.3|12625.3|3974
1740391200000|2025-02-24 10:00:00|12638.7|12637.2|12643.7|12642.8|12645.1|12643.8|12627|12626.1|2946
1740394800000|2025-02-24 11:00:00|12644|12643.1|12640.6|12639.1|12645.6|12644.5|12635.3|12634.3|2111
1740398400000|2025-02-24 12:00:00|12640.3|12638.8|12638.7|12637.2|12645.2|12644.3|12632.8|12631.9|2504
1740402000000|2025-02-24 13:00:00|12638.8|12637.3|12645.5|12644.6|12651.3|12650.4|12635.8|12634.5|3977
1740405600000|2025-02-24 14:00:00|12644.7|12643.8|12618.8|12617.9|12650.3|12649.4|12612.5|12611.6|4861
1740409200000|2025-02-24 15:00:00|12619|12618.1|12620.7|12619.8|12632.1|12631.2|12616|12615.1|6788
1740412800000|2025-02-24 16:00:00|12621.3|12620.4|12639.7|12638.8|12641.6|12640.7|12618.2|12617.3|4727
1740416400000|2025-02-24 17:00:00|12639.6|12638.7|12640.8|12639.9|12649.3|12648.4|12631|12630.1|5231
1740420000000|2025-02-24 18:00:00|12640.7|12639.8|12643.9|12643|12651.3|12650.4|12639.6|12638.7|3478
1740423600000|2025-02-24 19:00:00|12643.8|12642.9|12633|12632.1|12648.4|12647.5|12631.1|12630.2|4099
1740427200000|2025-02-24 20:00:00|12633.1|12632.2|12623.1|12622.2|12637.2|12636.3|12621.9|12621|5133
1740430800000|2025-02-24 21:00:00|12622.9|12622|12628.5|12622|12628.8|12626.4|12618.6|12617.7|1966
1740434400000|2025-02-24 22:00:00|12637|12625.1|12631.4|12626.9|12637.2|12629|12627.3|12621.7|657
1740438000000|2025-02-24 23:00:00|12633.7|12625.7|12618|12616.5|12633.7|12629.5|12616.5|12615|1405
1740441600000|2025-02-25 00:00:00|12618.1|12616.6|12620|12618.5|12622.6|12621.1|12617.7|12616.3|985
1740445200000|2025-02-25 01:00:00|12619.9|12618.4|12623.6|12622.7|12623.6|12622.7|12617.7|12616.3|3121
1740448800000|2025-02-25 02:00:00|12623.5|12622.6|12635.2|12634.3|12635.7|12634.8|12621.8|12620.9|4468
1740452400000|2025-02-25 03:00:00|12635.3|12634.4|12633|12632.1|12636.7|12635.8|12630.8|12629.9|3541
1740456000000|2025-02-25 04:00:00|12633.1|12632.2|12633.9|12633|12638.7|12637.5|12632.5|12631.6|2902
1740459600000|2025-02-25 05:00:00|12633.8|12632.9|12637.9|12636.4|12639.1|12638.2|12633.8|12632.9|1926
1740463200000|2025-02-25 06:00:00|12637.8|12636.3|12631.8|12630.9|12639.4|12638.5|12627.5|12626.6|3452
1740466800000|2025-02-25 07:00:00|12631.1|12630.2|12613.5|12612.6|12632.8|12631.9|12611.8|12610.9|4349
1740470400000|2025-02-25 08:00:00|12613.6|12612.7|12620.5|12619.6|12630.9|12630|12606.6|12605.4|4264
1740474000000|2025-02-25 09:00:00|12620.6|12619.7|12624.5|12623.6|12630.5|12629.6|12619.2|12618.3|3607
1740477600000|2025-02-25 10:00:00|12624.6|12623.7|12626.4|12625.5|12628.9|12628|12616.2|12615|3175
1740481200000|2025-02-25 11:00:00|12626.6|12625.7|12654.4|12652.9|12654.7|12653.5|12625.6|12624.5|2925
1740484800000|2025-02-25 12:00:00|12653.4|12652.5|12657.8|12656.9|12662.5|12661.6|12648|12647.1|4270
1740488400000|2025-02-25 13:00:00|12657.7|12656.8|12671.6|12670.1|12678.6|12677.5|12656|12655.1|5186
1740492000000|2025-02-25 14:00:00|12671.4|12670.5|12664.8|12661|12674|12673.1|12660.8|12659.9|5664
1740495600000|2025-02-25 15:00:00|12664.9|12660.9|12654.8|12653.9|12677.8|12676.9|12651.7|12650.8|6833
1740499200000|2025-02-25 16:00:00|12654.9|12654|12650.6|12649.7|12659.4|12658.5|12647|12646.1|5529
1740502800000|2025-02-25 17:00:00|12651|12649.5|12663.7|12662.8|12663.7|12662.8|12641|12640.1|3859
1740506400000|2025-02-25 18:00:00|12663.8|12662.9|12666|12665.1|12675.4|12674.5|12661.4|12659.9|5136
1740510000000|2025-02-25 19:00:00|12665.8|12664.9|12669.9|12669|12671.1|12670.2|12660.8|12659.5|4643
1740513600000|2025-02-25 20:00:00|12669.8|12668.9|12671.5|12670|12677.9|12677|12666.8|12665.9|3759
1740517200000|2025-02-25 21:00:00|12671.3|12669.8|12670.5|12658.6|12673.5|12672.6|12665.7|12657.8|2834
1740520800000|2025-02-25 22:00:00|12666.5|12654.6|12671|12665|12671.8|12666.5|12664.9|12654.6|151
1740524400000|2025-02-25 23:00:00|12673.5|12664.8|12672.2|12671.3|12676.8|12675.5|12669.7|12664|1324
1740528000000|2025-02-26 00:00:00|12671.9|12671|12676.3|12675.4|12678.4|12676.9|12671.5|12670.6|1422
1740531600000|2025-02-26 01:00:00|12675.9|12675|12665.2|12664.3|12676|12675.1|12664.5|12663.5|3704
1740535200000|2025-02-26 02:00:00|12665.5|12664.6|12655.8|12654.9|12667.2|12666.3|12653|12651.6|3539
1740538800000|2025-02-26 03:00:00|12656|12655.1|12650.1|12649.2|12658.1|12657.2|12649|12648.1|3278
1740542400000|2025-02-26 04:00:00|12650|12649.1|12641.5|12640.6|12651.1|12649.6|12641.4|12640.5|1269
1740546000000|2025-02-26 05:00:00|12641.6|12640.7|12639|12638.1|12643.1|12642.2|12635.7|12634.6|2408
1740549600000|2025-02-26 06:00:00|12639.1|12638.2|12649|12648.1|12650.5|12649.6|12636.5|12635.6|2323
1740553200000|2025-02-26 07:00:00|12649.2|12648.3|12649.1|12647.6|12657.7|12656.7|12645.7|12644.8|4067
1740556800000|2025-02-26 08:00:00|12648.9|12647.4|12652.3|12650.8|12665|12664.1|12642.4|12641.5|4370
1740560400000|2025-02-26 09:00:00|12652.4|12650.9|12653.9|12653|12660|12658.5|12649.5|12648.6|3468
1740564000000|2025-02-26 10:00:00|12654|12653.1|12645.7|12644.8|12658.3|12657.4|12641.4|12640.5|3006
1740567600000|2025-02-26 11:00:00|12645.3|12644.4|12649.2|12647.7|12651.7|12650.8|12640.4|12639.5|2256
1740571200000|2025-02-26 12:00:00|12649.3|12647.8|12643.7|12642.8|12657.3|12655.8|12641.8|12640.9|2869
1740574800000|2025-02-26 13:00:00|12644|12643.1|12654.5|12653.6|12665.2|12664.3|12643|12642.1|4240
1740578400000|2025-02-26 14:00:00|12654.3|12653.4|12666|12664.5|12668.1|12667.1|12652.1|12651.2|5452
1740582000000|2025-02-26 15:00:00|12667|12664.8|12695.3|12694.4|12699.2|12698.3|12658.6|12657.4|6740
1740585600000|2025-02-26 16:00:00|12695.7|12694.2|12694.5|12693.6|12709|12708.1|12688.8|12687.4|4837
1740589200000|2025-02-26 17:00:00|12694.4|12693.5|12685.2|12684.3|12716.4|12715.5|12678.7|12677.2|8488
1740592800000|2025-02-26 18:00:00|12684.9|12684|12681.8|12680.9|12696.9|12696|12678.7|12677.2|6954
1740596400000|2025-02-26 19:00:00|12681.7|12680.8|12684.7|12683.8|12688.3|12687.4|12673|12672.1|5175
1740600000000|2025-02-26 20:00:00|12684.8|12683.9|12675.5|12674.6|12684.9|12684|12672.8|12671.9|3604
1740603600000|2025-02-26 21:00:00|12675.4|12674.5|12682.4|12671.7|12684.5|12676.8|12670.4|12669.5|3282
1740607200000|2025-02-26 22:00:00|12684.4|12672.5|12679.7|12674.3|12702.2|12690.3|12678.5|12666.6|346
1740610800000|2025-02-26 23:00:00|12680.7|12675.1|12681.1|12680.2|12685.2|12683.4|12678.2|12673.8|1185
1740614400000|2025-02-27 00:00:00|12681.2|12680.3|12666.5|12665|12681.2|12680.3|12664.5|12663.2|1639
1740618000000|2025-02-27 01:00:00|12666.6|12665.1|12665.1|12664.2|12670.5|12669.5|12661.3|12660.4|4598
1740621600000|2025-02-27 02:00:00|12665|12664.1|12661.5|12660.6|12667.1|12666.2|12660.3|12659.4|4820
1740625200000|2025-02-27 03:00:00|12661.4|12660.5|12657.6|12656.1|12666.5|12665.6|12656.8|12655.6|3051
1740628800000|2025-02-27 04:00:00|12657.7|12656.2|12654.8|12653.9|12659.4|12658.5|12650.9|12650|3379
1740632400000|2025-02-27 05:00:00|12655|12654.1|12655.5|12654.6|12657.5|12656|12652.4|12651.4|3835
1740636000000|2025-02-27 06:00:00|12655.7|12654.8|12663.3|12662.4|12664.4|12663.5|12654.6|12653.7|4130
1740639600000|2025-02-27 07:00:00|12663.4|12662.5|12667|12666.1|12671.8|12670.8|12659|12658.1|2924
1740643200000|2025-02-27 08:00:00|12667.2|12666.3|12672.4|12671.5|12677.8|12676.9|12664.2|12663.3|3967
1740646800000|2025-02-27 09:00:00|12673.6|12672.7|12679.2|12678.3|12679.6|12678.4|12668.2|12667.3|3123
1740650400000|2025-02-27 10:00:00|12679.5|12678.6|12679.6|12678.7|12680.2|12679.3|12666.8|12665.9|2878
1740654000000|2025-02-27 11:00:00|12679.8|12678.9|12673.2|12672.3|12689.5|12688.6|12670.3|12669.4|2645
1740657600000|2025-02-27 12:00:00|12673.1|12672.2|12667.3|12666.4|12688.1|12687.2|12666.9|12665.4|3963
1740661200000|2025-02-27 13:00:00|12667.1|12666.2|12633|12632.1|12690.3|12687.5|12629.1|12628.2|8713
1740664800000|2025-02-27 14:00:00|12632.9|12632|12629.7|12628.2|12645.5|12644.6|12622.7|12621.8|8212
1740668400000|2025-02-27 15:00:00|12629.6|12628.1|12628.4|12627.5|12638.8|12637.8|12622.7|12621.8|7285
1740672000000|2025-02-27 16:00:00|12628.5|12627.6|12627.2|12626.3|12634.8|12633.8|12616.2|12615.3|4400
1740675600000|2025-02-27 17:00:00|12627.3|12626.4|12613.2|12612.3|12630.1|12629.2|12609.6|12608.7|3785
1740679200000|2025-02-27 18:00:00|12613.3|12612.4|12628.9|12628|12629.9|12629|12613.3|12612.4|3378
1740682800000|2025-02-27 19:00:00|12628.8|12627.9|12608.7|12607.8|12630.2|12629.3|12605.8|12604.9|5480
1740686400000|2025-02-27 20:00:00|12608.6|12607.7|12612.5|12611.6|12613|12612.1|12605.1|12604.2|4428
1740690000000|2025-02-27 21:00:00|12613.1|12612.2|12603.5|12598.3|12613.3|12612.4|12598.6|12597.7|2461
1740693600000|2025-02-27 22:00:00|12611.4|12599.5|12604.9|12601.5|12613|12602.3|12601.7|12597.1|214
1740697200000|2025-02-27 23:00:00|12605.4|12598.7|12597|12596.1|12606.9|12605.7|12596.8|12594.8|1241
1740700800000|2025-02-28 00:00:00|12597.1|12596.2|12607.2|12606.3|12607.9|12607|12597.1|12596.2|1828
1740704400000|2025-02-28 01:00:00|12607.3|12606.4|12595.4|12593.9|12611|12610.1|12595.1|12593.8|4019
1740708000000|2025-02-28 02:00:00|12595.5|12594|12584.7|12583.2|12601.4|12600.5|12584.3|12582.8|3902
1740711600000|2025-02-28 03:00:00|12584.8|12583.3|12585.5|12584|12589.2|12588.3|12582.6|12581.4|2755
1740715200000|2025-02-28 04:00:00|12585.6|12584.1|12583.5|12582.6|12587.5|12586.6|12582.3|12581.3|2088
1740718800000|2025-02-28 05:00:00|12583.6|12582.7|12586.4|12585.5|12586.8|12585.7|12581.4|12580.3|2203
1740722400000|2025-02-28 06:00:00|12586.2|12585.3|12580.5|12579|12586.7|12585.8|12573.6|12572.7|2768
1740726000000|2025-02-28 07:00:00|12580.4|12578.9|12588.9|12588|12596.3|12595.4|12578.6|12577.3|3631
1740729600000|2025-02-28 08:00:00|12588.8|12587.9|12600.8|12599.3|12604.5|12603.6|12586.2|12585.3|3733
1740733200000|2025-02-28 09:00:00|12601.1|12600.2|12595.7|12594.8|12607.5|12606.6|12595.4|12594.5|2586
1740736800000|2025-02-28 10:00:00|12595.5|12594.6|12593.9|12592.4|12604.9|12604|12592|12590.5|2300
1740740400000|2025-02-28 11:00:00|12593.8|12592.3|12595.9|12595|12598.9|12597.6|12584.2|12583.3|2058
1740744000000|2025-02-28 12:00:00|12595.8|12594.9|12601.7|12600.8|12602.3|12601.4|12594.4|12593.5|2798
1740747600000|2025-02-28 13:00:00|12601.6|12600.7|12603.2|12602.3|12611|12610.1|12597.2|12595.7|4652
1740751200000|2025-02-28 14:00:00|12603.1|12602.2|12603.5|12602.6|12610.3|12609.4|12594.2|12593.3|5172
1740754800000|2025-02-28 15:00:00|12603.6|12602.7|12592.7|12591.8|12622.3|12621.4|12583.5|12582.6|6221
1740758400000|2025-02-28 16:00:00|12592.8|12591.9|12589.1|12588.2|12599.4|12598.5|12581.3|12580.4|6150
1740762000000|2025-02-28 17:00:00|12589.2|12588.3|12590.5|12589.6|12605.6|12604.3|12587.2|12586.3|5857
1740765600000|2025-02-28 18:00:00|12590.4|12589.5|12562.6|12561.7|12591.5|12590.6|12561.3|12560.4|6698
1740769200000|2025-02-28 19:00:00|12562.3|12561.4|12572.3|12571.4|12577.5|12576.6|12559.8|12558.9|4888
1740772800000|2025-02-28 20:00:00|12572.6|12571.7|12582.3|12581.4|12584.3|12583.4|12569|12568.1|5920
1740776400000|2025-02-28 21:00:00|12581.6|12580.7|12579.4|12567.5|12585|12582.9|12576.5|12567.5|2566
1740949200000|2025-03-02 21:00:00|12597.3|12576.3|12595.5|12573.6|12602.3|12584.7|12588.6|12570.8|83
1740952800000|2025-03-02 22:00:00|12597.2|12578.1|12594.6|12587|12597.5|12589.5|12585.1|12575.1|349
1740956400000|2025-03-02 23:00:00|12594.4|12587.2|12602.9|12602|12609.1|12608.2|12591.7|12587.2|2427
1740960000000|2025-03-03 00:00:00|12602.5|12601.6|12603|12602.1|12611.4|12610.5|12594.9|12594|2957
1740963600000|2025-03-03 01:00:00|12603.2|12602.3|12609.2|12608.3|12614.3|12613.4|12601.1|12600.2|3642
1740967200000|2025-03-03 02:00:00|12609.1|12608.2|12607.9|12607|12614.1|12613.2|12605.6|12604.7|1782
1740970800000|2025-03-03 03:00:00|12607.7|12606.8|12603|12602.1|12607.9|12607|12597.3|12596.4|2087
1740974400000|2025-03-03 04:00:00|12602.9|12602|12604.1|12603.2|12607.8|12606.9|12601.1|12600.2|1549
1740978000000|2025-03-03 05:00:00|12604|12603.1|12605.7|12604.8|12608.3|12607.4|12601|12600.1|2070
1740981600000|2025-03-03 06:00:00|12605.4|12604.5|12597.9|12597|12606.9|12606|12595.4|12594.5|2142
1740985200000|2025-03-03 07:00:00|12598.2|12596.7|12601.9|12601|12603.6|12602.7|12591.5|12590.6|3703
1740988800000|2025-03-03 08:00:00|12601.8|12600.9|12591.5|12590.6|12605.5|12604.6|12582.9|12582|3888
1740992400000|2025-03-03 09:00:00|12591.6|12590.7|12629.1|12628.2|12630.5|12629.6|12590.7|12589.8|2912
1740996000000|2025-03-03 10:00:00|12629.4|12628.5|12647.3|12646.4|12648.7|12647.8|12629.1|12628.2|4018
1740999600000|2025-03-03 11:00:00|12647.2|12646.3|12661.1|12660.2|12663.4|12662.5|12642.4|12641.5|3240
1741003200000|2025-03-03 12:00:00|12661|12660.1|12688.2|12687.3|12689.4|12688.5|12660.7|12659.8|4821
1741006800000|2025-03-03 13:00:00|12688.1|12687.2|12680.2|12679.3|12688.9|12688|12674.1|12672.7|4584
1741010400000|2025-03-03 14:00:00|12680|12679.1|12696.5|12685.5|12702.4|12701.5|12673.2|12672|5687
1741014000000|2025-03-03 15:00:00|12697.4|12686.4|12699.3|12698.4|12714.8|12713.9|12688.1|12679.3|8767
1741017600000|2025-03-03 16:00:00|12699.5|12698.6|12709.5|12708.6|12711.9|12711|12695.6|12694.7|4850
1741021200000|2025-03-03 17:00:00|12709.3|12708.4|12716.9|12716|12718.2|12717.3|12705|12704.1|2672
1741024800000|2025-03-03 18:00:00|12717|12716.1|12706.9|12706|12725.3|12723.2|12702|12701.1|4265
1741028400000|2025-03-03 19:00:00|12706.3|12705.4|12691.1|12690.2|12710.5|12709.6|12687.7|12686.8|5123
1741032000000|2025-03-03 20:00:00|12691.3|12690.4|12698.1|12697.2|12699.1|12698.2|12680.4|12679.5|8184
1741035600000|2025-03-03 21:00:00|12697.9|12697|12701.7|12699.3|12707.6|12706.5|12696.9|12696|2103
1741039200000|2025-03-03 22:00:00|12708.2|12703.1|12705.1|12701.8|12709.7|12703.4|12700.8|12693.6|417
1741042800000|2025-03-03 23:00:00|12704.8|12700.3|12702.2|12701.3|12710.5|12709.2|12698.4|12697.2|1538
1741046400000|2025-03-04 00:00:00|12702.6|12701.7|12700.2|12699.3|12705.1|12704.2|12688.9|12687.4|2800
1741050000000|2025-03-04 01:00:00|12700.1|12699.2|12697.8|12696.9|12709.1|12708.2|12693.6|12692.7|4446
1741053600000|2025-03-04 02:00:00|12697.9|12697|12689.8|12688.3|12700|12699.1|12689.5|12688.2|3451
1741057200000|2025-03-04 03:00:00|12689.9|12688.4|12687.9|12687|12695.2|12694.3|12685.6|12684.1|2540
1741060800000|2025-03-04 04:00:00|12688.2|12687.3|12694.7|12693.8|12696.9|12696|12679.5|12678.1|1704
1741064400000|2025-03-04 05:00:00|12694.6|12693.7|12696.2|12695.3|12700|12699.1|12684.2|12683.3|3385
1741068000000|2025-03-04 06:00:00|12696.3|12695.4|12698.7|12697.8|12703.2|12702.3|12689.2|12688.3|2233
1741071600000|2025-03-04 07:00:00|12698.9|12698|12704.5|12703.6|12709.5|12708.6|12692|12691.1|4218
1741075200000|2025-03-04 08:00:00|12704.3|12703.4|12720.1|12719.2|12724.7|12723.6|12693|12692.1|5350
1741078800000|2025-03-04 09:00:00|12719.9|12719|12725.3|12724.4|12741.7|12740.1|12710.7|12709.8|3747
1741082400000|2025-03-04 10:00:00|12725.1|12724.2|12723.2|12722.3|12728.7|12727.8|12705.2|12704.3|2916
1741086000000|2025-03-04 11:00:00|12722.9|12722|12741.1|12740.2|12742.3|12741.4|12709.7|12708.8|3197
1741089600000|2025-03-04 12:00:00|12741.4|12740.5|12747|12746.1|12752.2|12751.3|12734.2|12732.8|3783
1741093200000|2025-03-04 13:00:00|12746.9|12746|12722.8|12721.9|12754.5|12753|12720.9|12720|5897
1741096800000|2025-03-04 14:00:00|12722.9|12722|12710.1|12709.2|12731.6|12730.7|12707.7|12706.8|7024
1741100400000|2025-03-04 15:00:00|12710|12709.1|12716.6|12715.7|12722.5|12721.6|12700.2|12699.3|6813
1741104000000|2025-03-04 16:00:00|12716.5|12715.6|12725.5|12724.6|12731.1|12730.2|12704.6|12703.7|5800
1741107600000|2025-03-04 17:00:00|12725.7|12724.8|12744.3|12743.4|12746.5|12745.6|12725.6|12724.7|6505
1741111200000|2025-03-04 18:00:00|12744.4|12743.5|12775.5|12774.6|12777.1|12776.2|12742.1|12740.8|7739
1741114800000|2025-03-04 19:00:00|12775.6|12774.7|12788.4|12786.9|12789.6|12788.4|12775.4|12774.5|5719
1741118400000|2025-03-04 20:00:00|12788.3|12786.8|12785|12783.5|12800.2|12799.3|12783.9|12783|5903
1741122000000|2025-03-04 21:00:00|12785.1|12783.6|12797.5|12793.1|12799.8|12798.8|12784.3|12783.4|3924
1741125600000|2025-03-04 22:00:00|12796.7|12788.3|12793.8|12787.4|12799.5|12791.8|12793.5|12785.6|119
1741129200000|2025-03-04 23:00:00|12794.1|12787.3|12796.1|12795.2|12797.7|12796.2|12787.6|12785.8|1708
1741132800000|2025-03-05 00:00:00|12796|12794.6|12789|12788.1|12796.1|12795.2|12784.7|12783.8|2580
1741136400000|2025-03-05 01:00:00|12788.8|12787.9|12777.7|12776.8|12796.9|12795.4|12777.2|12776|6831
1741140000000|2025-03-05 02:00:00|12777.8|12776.9|12771.2|12770.3|12783.3|12782.4|12770.2|12769.3|6273
1741143600000|2025-03-05 03:00:00|12770.9|12770|12787.2|12786.3|12787.7|12786.8|12768.4|12767.1|6394
1741147200000|2025-03-05 04:00:00|12787.1|12786.2|12787.7|12786.8|12795.3|12794.4|12785.9|12785|2861
1741150800000|2025-03-05 05:00:00|12787.8|12786.9|12796.2|12795.3|12797.4|12796.5|12787.8|12786.9|2436
1741154400000|2025-03-05 06:00:00|12795.8|12794.9|12797.3|12796.4|12802.9|12802|12787.8|12786.9|3069
1741158000000|2025-03-05 07:00:00|12798|12797.1|12821.2|12820.3|12821.8|12820.9|12796.3|12795.4|5111
1741161600000|2025-03-05 08:00:00|12820.9|12820|12844|12843.1|12853.5|12852.6|12815.9|12815|5698
1741165200000|2025-03-05 09:00:00|12843.9|12843|12836.5|12835.6|12854.9|12854|12835.7|12834.8|4939
1741168800000|2025-03-05 10:00:00|12836.4|12835.5|12831.9|12831|12841.7|12840.8|12817.9|12817|3484
1741172400000|2025-03-05 11:00:00|12832|12831.1|12824|12823.1|12836.3|12835.4|12818|12817.1|2972
1741176000000|2025-03-05 12:00:00|12824.1|12823.2|12812.8|12811.9|12843.6|12842.6|12811.5|12810.6|4264
1741179600000|2025-03-05 13:00:00|12813.4|12812.5|12822.9|12822|12827.6|12826.7|12804.6|12802.7|7698
1741183200000|2025-03-05 14:00:00|12822.8|12821.9|12870.6|12866.9|12870.8|12869.8|12820.4|12818.9|7812
1741186800000|2025-03-05 15:00:00|12870.2|12866.5|12867.7|12866.8|12873.6|12872.7|12853.5|12852.6|9608
1741190400000|2025-03-05 16:00:00|12867.4|12866.5|12860.8|12859.9|12880.5|12879|12855.3|12854.4|7594
1741194000000|2025-03-05 17:00:00|12860.6|12859.7|12880|12879.1|12881.5|12880.6|12857.3|12856.4|6329
1741197600000|2025-03-05 18:00:00|12880.1|12879.2|12888.7|12887.8|12889.4|12888.5|12866.1|12862.8|7875
1741201200000|2025-03-05 19:00:00|12888.8|12887.9|12897.3|12896.4|12898.1|12897.2|12885|12884.1|5638
1741204800000|2025-03-05 20:00:00|12897|12896.1|12900.9|12900|12901.3|12900.4|12896.2|12895.3|5842
1741208400000|2025-03-05 21:00:00|12900.4|12899.5|12896.6|12894.2|12900.5|12899.6|12891.9|12891|2314
1741212000000|2025-03-05 22:00:00|12896.4|12892.7|12894.7|12889.9|12897.7|12892.7|12893.4|12888.6|2278
1741215600000|2025-03-05 23:00:00|12894.3|12889.3|12890.3|12889.4|12896.5|12894.5|12887.9|12887|1173
1741219200000|2025-03-06 00:00:00|12890.2|12889.3|12892.9|12892|12901|12900.1|12887.5|12886.6|2103
1741222800000|2025-03-06 01:00:00|12892.8|12891.9|12905.5|12904.6|12908.2|12907.3|12890.5|12889.6|2668
1741226400000|2025-03-06 02:00:00|12905.6|12904.7|12897.6|12896.7|12908.9|12908|12892.8|12891.9|3032
1741230000000|2025-03-06 03:00:00|12897.8|12896.9|12887.1|12886.2|12897.8|12896.9|12886.8|12885.9|2362
1741233600000|2025-03-06 04:00:00|12887|12886.1|12901.5|12900.6|12902.2|12901.3|12883.9|12883|1386
1741237200000|2025-03-06 05:00:00|12901.6|12900.7|12902.8|12901.9|12904.4|12903.5|12895.8|12894.9|1648
1741240800000|2025-03-06 06:00:00|12903.2|12902.3|12899.8|12898.9|12913.3|12912.4|12895.9|12894.7|2153
1741244400000|2025-03-06 07:00:00|12899.9|12899|12909.2|12908.3|12924.1|12923.2|12891.1|12890|5392
1741248000000|2025-03-06 08:00:00|12909.3|12908.4|12895.5|12894.6|12914.9|12914|12892|12891.1|6776
1741251600000|2025-03-06 09:00:00|12895|12894.1|12877.1|12876.2|12905.8|12904.9|12869.9|12868.4|5404
1741255200000|2025-03-06 10:00:00|12877|12876.1|12874|12873.1|12884|12883.1|12866.9|12865.4|4371
1741258800000|2025-03-06 11:00:00|12873.9|12873|12880|12879.1|12886.7|12885.8|12869.7|12868.8|3572
1741262400000|2025-03-06 12:00:00|12879.8|12878.9|12886.9|12886|12898.1|12897.2|12875.7|12874.8|3870
1741266000000|2025-03-06 13:00:00|12886.6|12885.7|12897.3|12896.4|12897.8|12896.9|12879.5|12877.7|6934
1741269600000|2025-03-06 14:00:00|12897.4|12896.5|12902.9|12902|12907|12906.1|12881.1|12880.2|8387
1741273200000|2025-03-06 15:00:00|12903.1|12901.6|12890.7|12889.8|12919.3|12918.2|12882.4|12881.5|8715
1741276800000|2025-03-06 16:00:00|12891|12890.1|12894.3|12893.4|12914.4|12912.9|12888.8|12887.9|7249
1741280400000|2025-03-06 17:00:00|12894.1|12893.2|12888.5|12887.6|12902.2|12901.3|12883.1|12882.2|4952
1741284000000|2025-03-06 18:00:00|12888.4|12887.5|12886.2|12885.3|12900.9|12900|12877.5|12876.4|4256
1741287600000|2025-03-06 19:00:00|12886.3|12885.4|12894.6|12893.7|12903.8|12902.9|12882.7|12881.8|4265
1741291200000|2025-03-06 20:00:00|12894.5|12893.6|12878.6|12877.7|12895.8|12894.9|12877.9|12876.6|4069
1741294800000|2025-03-06 21:00:00|12878.7|12877.8|12883.9|12880.1|12885.3|12882.6|12871.4|12870.5|1540
1741298400000|2025-03-06 22:00:00|12882.6|12875.9|12884|12878.6|12884.5|12879.8|12881.5|12870.9|171
1741302000000|2025-03-06 23:00:00|12886.5|12876.2|12884|12882.5|12891.3|12888.8|12883.1|12876|890
1741305600000|2025-03-07 00:00:00|12883.9|12882.4|12882.9|12882|12889.9|12889|12880.7|12879.8|1373
1741309200000|2025-03-07 01:00:00|12883.1|12882.2|12884.4|12883.5|12887|12886.1|12876.9|12875.8|2389
1741312800000|2025-03-07 02:00:00|12884.5|12883.6|12886.2|12885.3|12890.8|12889.9|12877.9|12877|2663
1741316400000|2025-03-07 03:00:00|12886.1|12885.2|12887.9|12887|12893.3|12892.4|12884.1|12882.8|2822
1741320000000|2025-03-07 04:00:00|12888|12887.1|12886.3|12885.4|12891.1|12890.2|12883.6|12882.7|1375
1741323600000|2025-03-07 05:00:00|12886.4|12885.5|12885.2|12884.3|12891.2|12890.3|12882.7|12881.8|1537
1741327200000|2025-03-07 06:00:00|12885.1|12884.2|12897.8|12896.9|12899.8|12898.9|12880.4|12879.5|2205
1741330800000|2025-03-07 07:00:00|12897.4|12896.5|12904.8|12903.9|12911.6|12910.7|12892.1|12891.2|2907
1741334400000|2025-03-07 08:00:00|12905|12904.1|12921.2|12920.3|12928|12927|12902.5|12901.6|3848
1741338000000|2025-03-07 09:00:00|12921.1|12920.2|12939|12938.1|12945.3|12944.1|12915.7|12914.7|3446
1741341600000|2025-03-07 10:00:00|12939.3|12937.8|12920.9|12919.4|12942.9|12942|12917.9|12917|2684
1741345200000|2025-03-07 11:00:00|12920.4|12919.5|12920.2|12919.3|12924.1|12923.2|12911.3|12910.4|2288
1741348800000|2025-03-07 12:00:00|12920.3|12919.4|12911.2|12910.3|12920.6|12919.7|12903.6|12902.7|3359
1741352400000|2025-03-07 13:00:00|12911.1|12910.2|12903.1|12902.2|12947|12939.1|12903|12902.1|9235
1741356000000|2025-03-07 14:00:00|12903.3|12902.4|12920.3|12919.4|12932.1|12931.2|12902.2|12901.3|8299
1741359600000|2025-03-07 15:00:00|12920.2|12919.3|12924|12923.1|12937.7|12936.8|12901.7|12900.2|8324
1741363200000|2025-03-07 16:00:00|12924.1|12923.2|12915.6|12914.7|12930.2|12929.3|12905.8|12904.9|5042
1741366800000|2025-03-07 17:00:00|12916.3|12914.8|12908.2|12906.7|12921.2|12920.3|12895.3|12894.1|5752
1741370400000|2025-03-07 18:00:00|12907.3|12906.4|12911.7|12910.8|12913.1|12912.2|12897.1|12896.2|4353
1741374000000|2025-03-07 19:00:00|12912|12911.1|12921.2|12920.3|12922.1|12921.2|12906.4|12905.5|3820
1741377600000|2025-03-07 20:00:00|12921.3|12920.4|12925.2|12924.3|12927.3|12925.8|12919.4|12918.5|2988
1741381200000|2025-03-07 21:00:00|12925.1|12924.2|12927.3|12915.4|12930.2|12929.3|12921.2|12914.2|2342
1741554000000|2025-03-09 21:00:00|12932.2|12911.2|12927|12905.1|12939.5|12918.5|12912.3|12897|174
1741557600000|2025-03-09 22:00:00|12923.6|12901.7|12932.3|12929.9|12941.2|12931|12922.6|12901.6|2967
1741561200000|2025-03-09 23:00:00|12932.6|12930.2|12932.3|12931.4|12939.2|12937.7|12927.1|12924.7|1827
1741564800000|2025-03-10 00:00:00|12932.4|12931.5|12938.7|12937.8|12944.4|12943.1|12931.3|12930.2|2459
1741568400000|2025-03-10 01:00:00|12938.6|12937.7|12929.5|12928.6|12946.5|12945|12927.9|12927|2417
1741572000000|2025-03-10 02:00:00|12929.3|12928.4|12912.9|12912|12931.6|12930.7|12911.8|12910.3|1765
1741575600000|2025-03-10 03:00:00|12912.8|12911.9|12912.1|12911.2|12917.5|12916|12910.7|12909.2|1567
1741579200000|2025-03-10 04:00:00|12912|12911.1|12908.5|12907|12916.3|12915.2|12908.1|12906.8|951
1741582800000|2025-03-10 05:00:00|12908.3|12906.8|12913|12912.1|12913.1|12912.2|12905.9|12905|1490
1741586400000|2025-03-10 06:00:00|12913.2|12912.3|12915.2|12914.3|12923.3|12922.4|12912.1|12910.6|2019
1741590000000|2025-03-10 07:00:00|12915.5|12914.6|12896.1|12895.2|12921.1|12919.6|12889.8|12887.9|3793
1741593600000|2025-03-10 08:00:00|12896.4|12895.5|12878.2|12877.3|12898|12897.1|12874.6|12873.7|4986
1741597200000|2025-03-10 09:00:00|12878.6|12877.1|12909.5|12908.6|12913.7|12912.2|12875|12874.1|4426
1741600800000|2025-03-10 10:00:00|12909.8|12908.9|12921.5|12920.6|12931.2|12930.3|12909.8|12908.9|4129
1741604400000|2025-03-10 11:00:00|12921.3|12920.4|12923.1|12922.2|12934.6|12933.3|12902.7|12901.8|5157
1741608000000|2025-03-10 12:00:00|12923.2|12922.3|12934.2|12933.3|12946.4|12944.9|12921.1|12920.2|3928
1741611600000|2025-03-10 13:00:00|12934.1|12933.2|12926.2|12925.3|12947.3|12945.8|12922.1|12921.2|5006
1741615200000|2025-03-10 14:00:00|12926.1|12925.2|12917.7|12916.8|12926.4|12925.5|12907.9|12907|5721
1741618800000|2025-03-10 15:00:00|12918|12917.1|12905.5|12904|12921.2|12919.7|12899.2|12898.3|5134
1741622400000|2025-03-10 16:00:00|12905.1|12904.2|12895.1|12894.2|12910.6|12909.1|12886.1|12885.2|3626
1741626000000|2025-03-10 17:00:00|12895.2|12894.3|12878.1|12877.2|12895.4|12894.5|12878.1|12877.2|3001
1741629600000|2025-03-10 18:00:00|12877.8|12876.9|12870.5|12869|12881.5|12880.6|12862.8|12861.9|3300
1741633200000|2025-03-10 19:00:00|12870.1|12868.6|12877.3|12876.4|12878.5|12877.6|12862.1|12861.2|2889
1741636800000|2025-03-10 20:00:00|12877.4|12876.5|12883.1|12874.2|12884|12878.9|12865.2|12864.3|1623
1741640400000|2025-03-10 21:00:00|12882.1|12875|12881.4|12873.7|12885.4|12877.4|12881.4|12870.5|124
1741644000000|2025-03-10 22:00:00|12881.6|12873.6|12875.2|12872.8|12883.3|12877.1|12873.8|12871.3|1336
1741647600000|2025-03-10 23:00:00|12875.6|12873.2|12875.7|12874.8|12881.7|12880.8|12872.9|12872|1324
1741651200000|2025-03-11 00:00:00|12875.8|12874.9|12886.2|12885.3|12889.3|12887.8|12874.7|12873.8|2171
1741654800000|2025-03-11 01:00:00|12886.3|12885.4|12890.4|12888.9|12891.1|12890.2|12876.9|12876|3067
1741658400000|2025-03-11 02:00:00|12890.5|12889|12889.7|12888.8|12894|12893.1|12883.4|12882.5|2409
1741662000000|2025-03-11 03:00:00|12889.8|12888.9|12890.6|12889.7|12895.6|12894.7|12886.3|12885.4|1950
1741665600000|2025-03-11 04:00:00|12890.1|12889.2|12895.2|12894.3|12898.9|12897.8|12886.9|12886|1336
1741669200000|2025-03-11 05:00:00|12895.3|12894.4|12877|12876.1|12896.6|12895.1|12874|12873.1|1815
1741672800000|2025-03-11 06:00:00|12877.2|12876.3|12894.6|12893.7|12903.8|12902.9|12875|12874.1|3628
1741676400000|2025-03-11 07:00:00|12894.7|12893.8|12910|12908.5|12918.4|12917.2|12891.4|12890.5|4870
1741680000000|2025-03-11 08:00:00|12910.1|12908.6|12930.6|12929.7|12937.7|12936.8|12906.4|12905.5|4704
1741683600000|2025-03-11 09:00:00|12930.5|12929.6|12935.1|12934.2|12942|12941.1|12924|12923.1|3266
1741687200000|2025-03-11 10:00:00|12935|12934.1|12927.3|12926.4|12935|12934.1|12924.3|12923.4|2806
1741690800000|2025-03-11 11:00:00|12927.2|12926.3|12924.7|12923.8|12937.5|12936.3|12919.7|12918.8|2977
1741694400000|2025-03-11 12:00:00|12924|12923.1|12945.4|12944.5|12953|12951.1|12922.1|12921.2|4060
1741698000000|2025-03-11 13:00:00|12945.3|12944.4|12934.5|12929.9|12947.7|12946.8|12929.4|12928.1|5239
1741701600000|2025-03-11 14:00:00|12937.2|12927.6|12931.8|12930.9|12938.4|12934.3|12918.7|12917.2|8494
1741705200000|2025-03-11 15:00:00|12931.7|12930.8|12946.4|12945.5|12957|12956.1|12929.3|12928.4|5752
1741708800000|2025-03-11 16:00:00|12946.2|12945.3|12937.8|12936.9|12946.2|12945.3|12936.9|12936|3721
1741712400000|2025-03-11 17:00:00|12937.9|12937|12950|12949.1|12950.1|12949.2|12934.3|12933.4|3412
1741716000000|2025-03-11 18:00:00|12950.1|12949.2|12960.8|12959.9|12966.6|12965.7|12948.5|12947.6|4623
1741719600000|2025-03-11 19:00:00|12960.2|12959.3|12952.7|12951.8|12966.3|12964.8|12952.1|12951.2|3546
1741723200000|2025-03-11 20:00:00|12952.9|12951.4|12957.3|12946.3|12957.4|12951.9|12946.8|12944.5|1201
1741726800000|2025-03-11 21:00:00|12956.6|12945.6|12951.9|12940|12962.3|12951.3|12938.9|12927.9|89
1741730400000|2025-03-11 22:00:00|12952.1|12940.2|12950.2|12947.1|12954.7|12949|12946.7|12940.2|1244
1741734000000|2025-03-11 23:00:00|12949.7|12947.3|12944.3|12943.4|12950.9|12949.4|12943.7|12942.8|658
1741737600000|2025-03-12 00:00:00|12944.5|12943.6|12936.6|12935.1|12946.5|12945.6|12932|12931.1|903
1741741200000|2025-03-12 01:00:00|12936.9|12935.4|12938.1|12936.6|12943.8|12942.9|12934.9|12934|1395
1741744800000|2025-03-12 02:00:00|12937.6|12936.1|12934.3|12932.8|12943.2|12942.3|12933.6|12932.6|1143
1741748400000|2025-03-12 03:00:00|12934.4|12932.9|12923|12922.1|12936.1|12934.8|12922.9|12921.7|1009
1741752000000|2025-03-12 04:00:00|12923.5|12922.6|12924.3|12923.4|12926.7|12925.8|12920|12919.1|825
1741755600000|2025-03-12 05:00:00|12924.5|12923.6|12931.9|12930.4|12932.1|12930.6|12921.2|12920|1249
1741759200000|2025-03-12 06:00:00|12932|12930.5|12917.2|12916.3|12933.1|12932.2|12916.2|12915|1575
1741762800000|2025-03-12 07:00:00|12917.5|12916.6|12929.3|12928.4|12932.8|12931.9|12914.1|12913.2|2964
1741766400000|2025-03-12 08:00:00|12929.2|12928.3|12942.5|12941.6|12942.7|12941.8|12924.1|12923.2|4528
1741770000000|2025-03-12 09:00:00|12942.6|12941.7|12935|12934.1|12946|12945.1|12934.2|12933.1|2952
1741773600000|2025-03-12 10:00:00|12934.9|12934|12933.9|12933|12944.8|12943.3|12930.1|12929.2|2171
1741777200000|2025-03-12 11:00:00|12933.8|12932.9|12944.6|12943.7|12961.9|12961|12933.8|12932.7|2732
1741780800000|2025-03-12 12:00:00|12944.3|12943.4|12943.7|12942.8|12992.4|12988.3|12938.9|12936.5|8136
1741784400000|2025-03-12 13:00:00|12943.8|12942.9|12935.7|12934.8|12956|12955.1|12928.1|12927.2|6561
1741788000000|2025-03-12 14:00:00|12935.6|12934.7|12946.8|12945.9|12949|12947.5|12925.1|12924.1|4577
1741791600000|2025-03-12 15:00:00|12946.2|12945.3|12968.6|12967.7|12968.8|12967.9|12942.2|12941|4023
1741795200000|2025-03-12 16:00:00|12968.4|12967.5|12973.3|12972.4|12983|12982.1|12965.2|12963.7|3191
1741798800000|2025-03-12 17:00:00|12973.4|12972.5|12968.3|12966.8|12981.1|12980.2|12966.1|12965.2|2602
1741802400000|2025-03-12 18:00:00|12967.9|12967|12968.1|12967.2|12973.6|12972.1|12964.5|12963.6|1963
1741806000000|2025-03-12 19:00:00|12968.3|12967.4|12969.2|12965.9|12973.1|12972.2|12963.6|12962.7|2183
1741809600000|2025-03-12 20:00:00|12969.3|12965.8|12970.4|12959.4|12971.2|12970.1|12960.9|12957.6|915
1741813200000|2025-03-12 21:00:00|12969.3|12958.3|12969.1|12959.3|12973.2|12962.2|12961.8|12950.8|151
1741816800000|2025-03-12 22:00:00|12969.3|12959.5|12967.5|12964.3|12969.3|12965.4|12965.3|12959.3|603
1741820400000|2025-03-12 23:00:00|12967.7|12965.3|12964.9|12964|12969|12966.3|12961.7|12960.1|448
1741824000000|2025-03-13 00:00:00|12964.7|12963.8|12967.5|12966.6|12969.1|12967.9|12961.2|12960.3|715
1741827600000|2025-03-13 01:00:00|12967.7|12966.8|12967.2|12966.3|12971.2|12969.4|12963.1|12962.2|1283
1741831200000|2025-03-13 02:00:00|12967.1|12966.2|12970.6|12969.7|12974|12973.1|12967|12966.1|1033
1741834800000|2025-03-13 03:00:00|12970.5|12969.6|12958.6|12957.7|12970.8|12969.9|12958.5|12957|833
1741838400000|2025-03-13 04:00:00|12958.2|12957.3|12962.7|12961.8|12963|12962.1|12955.2|12953.7|786
1741842000000|2025-03-13 05:00:00|12962.5|12961.6|12959|12958.1|12962.8|12961.9|12953.1|12952.1|1132
1741845600000|2025-03-13 06:00:00|12959.2|12958.3|12951.5|12950.6|12961|12959.9|12947.1|12946.2|1828
1741849200000|2025-03-13 07:00:00|12951.4|12950.5|12953.4|12952.5|12959.2|12958.3|12942.2|12941|3037
1741852800000|2025-03-13 08:00:00|12953.5|12952.6|12948.4|12947.5|12966.8|12965.6|12942|12941.1|4251
1741856400000|2025-03-13 09:00:00|12948.1|12947.2|12960.4|12958.9|12961|12959.9|12944.7|12943.8|2512
1741860000000|2025-03-13 10:00:00|12960.5|12959|12956.8|12955.9|12964.2|12963.3|12949|12948.1|2517
1741863600000|2025-03-13 11:00:00|12957.1|12956.2|12932.6|12931.7|12958.4|12957.1|12928|12926.5|3523
1741867200000|2025-03-13 12:00:00|12932.5|12931.6|12933.1|12932.2|12973.8|12962.8|12928.1|12927.2|5563
1741870800000|2025-03-13 13:00:00|12933.4|12932.5|12937.7|12936.8|12945.7|12944.6|12921.5|12920.6|4661
1741874400000|2025-03-13 14:00:00|12937.1|12936.2|12957.1|12956.2|12961.1|12960|12936.6|12935.7|4654
1741878000000|2025-03-13 15:00:00|12957.7|12956.8|12944.3|12942.8|12959.2|12958.1|12936.1|12934.8|4938
1741881600000|2025-03-13 16:00:00|12944.2|12942.7|12947.2|12946.3|12959.1|12958.2|12937.3|12936.4|3052
1741885200000|2025-03-13 17:00:00|12947.3|12946.4|12940.8|12939.9|12948.2|12947.1|12936.8|12935.9|2911
1741888800000|2025-03-13 18:00:00|12941.1|12939.6|12952.4|12951.5|12954.1|12953.2|12939.9|12939|1454
1741892400000|2025-03-13 19:00:00|12952|12951.1|12945.7|12943.2|12954.1|12953.2|12942.6|12941.7|1958
1741896000000|2025-03-13 20:00:00|12945.9|12943|12958.1|12947.1|12959.2|12955.4|12943.6|12941.4|965
1741899600000|2025-03-13 21:00:00|12957.9|12946.9|12952.7|12940.8|12960.5|12948.6|12952.7|12940.8|48
1741903200000|2025-03-13 22:00:00|12952.9|12941|12953|12950.6|12961.4|12955.2|12950.1|12939.6|585
1741906800000|2025-03-13 23:00:00|12953.2|12950.8|12957.6|12956.1|12957.9|12957|12949.6|12948.1|687
1741910400000|2025-03-14 00:00:00|12957.8|12956.3|12946|12944.5|12959.7|12958.2|12945.8|12944.2|1344
1741914000000|2025-03-14 01:00:00|12946.3|12944.1|12942.6|12941.7|12949.5|12948.6|12941.1|12940.2|1555
1741917600000|2025-03-14 02:00:00|12942.4|12941.5|12940.5|12939.6|12945.2|12944.3|12936.5|12935.6|1186
1741921200000|2025-03-14 03:00:00|12940.4|12939.5|12944.6|12943.7|12947.7|12946.8|12939.6|12938.6|1439
1741924800000|2025-03-14 04:00:00|12944.9|12944|12941.8|12940.9|12945.7|12944.8|12937.2|12936.3|1001
1741928400000|2025-03-14 05:00:00|12941.7|12940.8|12949.7|12948.8|12950.3|12949.4|12940.6|12939.7|1078
1741932000000|2025-03-14 06:00:00|12949.6|12948.7|12941.3|12938|12949.6|12948.7|12937.5|12936|1402
1741935600000|2025-03-14 07:00:00|12941.4|12931.2|12925.7|12924.8|12941.4|12935.3|12918.2|12916.7|3640
1741939200000|2025-03-14 08:00:00|12925.1|12924.2|12933.4|12932.5|12941.2|12940.3|12921.7|12920.8|3081
1741942800000|2025-03-14 09:00:00|12933.5|12932.6|12928.6|12927.7|12936|12934.9|12920.6|12919.5|2780
1741946400000|2025-03-14 10:00:00|12928.4|12927.5|12942.8|12941.3|12954.6|12953.1|12925.2|12924.3|5105
1741950000000|2025-03-14 11:00:00|12942.5|12941|12939.5|12938.6|12947.2|12946.3|12932.2|12931.3|4575
1741953600000|2025-03-14 12:00:00|12939.4|12938.5|12942.5|12941.6|12953.3|12952.1|12938.3|12937.1|3310
1741957200000|2025-03-14 13:00:00|12942.3|12941.4|12943.8|12935.4|12944.9|12943.7|12934|12932.2|3777
1741960800000|2025-03-14 14:00:00|12943.1|12935.3|12926.5|12925.6|12946.7|12945.5|12924|12923|4889
1741964400000|2025-03-14 15:00:00|12926.3|12925.4|12915.7|12914.2|12935.7|12934|12911.4|12910.5|3955
1741968000000|2025-03-14 16:00:00|12915.8|12914.3|12925.7|12924.8|12927.8|12926.8|12912.8|12911.9|2649
1741971600000|2025-03-14 17:00:00|12925.6|12924.7|12928.8|12927.9|12933.4|12932.5|12925.1|12924.2|1564
1741975200000|2025-03-14 18:00:00|12928.7|12927.8|12932.5|12931.6|12934.4|12933.3|12928.7|12927.8|1281
1741978800000|2025-03-14 19:00:00|12932.2|12931.3|12936.1|12934.6|12936.8|12935.9|12928.2|12927.2|1344
1741982400000|2025-03-14 20:00:00|12936|12934.5|12939|12928|12943.2|12938.3|12932.2|12926.7|2672
1742158800000|2025-03-16 21:00:00|12940|12924|12945.4|12923.5|12947.1|12931.7|12931.1|12911.3|469
1742162400000|2025-03-16 22:00:00|12944.9|12923|12932|12929.6|12946.1|12934.7|12927.2|12918.3|1519
1742166000000|2025-03-16 23:00:00|12932.1|12929.7|12927.9|12926.4|12935.9|12934.4|12927.4|12925.9|893
1742169600000|2025-03-17 00:00:00|12928|12926.5|12930.1|12929.2|12934.5|12933.6|12927.7|12926.5|1170
1742173200000|2025-03-17 01:00:00|12930|12929.1|12938.8|12937.9|12945.1|12944.2|12929.2|12928.3|1666
1742176800000|2025-03-17 02:00:00|12938.1|12937.2|12936.2|12935.3|12941.2|12940.3|12934.9|12934|1279
1742180400000|2025-03-17 03:00:00|12936|12935.1|12936.3|12935.4|12939.2|12937.8|12931.3|12930.4|1023
1742184000000|2025-03-17 04:00:00|12936.2|12935.3|12936.1|12934.6|12945.5|12944.6|12931.7|12930.8|1225
1742187600000|2025-03-17 05:00:00|12936|12934.5|12935.2|12934.3|12936.6|12935.4|12929.8|12928.9|1002
1742191200000|2025-03-17 06:00:00|12935.5|12934.6|12929.8|12928.9|12938|12937.1|12928.8|12927.9|1089
1742194800000|2025-03-17 07:00:00|12929.7|12928.8|12937|12935.5|12940.9|12940|12929.4|12928.5|2595
1742198400000|2025-03-17 08:00:00|12936.7|12935.8|12942.4|12941.5|12947|12945.7|12930.9|12930|2987
1742202000000|2025-03-17 09:00:00|12943|12942.1|12953.4|12952.5|12958.2|12957.3|12941.2|12940.3|1972
1742205600000|2025-03-17 10:00:00|12953.6|12952.7|12972.2|12971.3|12974.4|12973.5|12951.2|12950.3|1788
1742209200000|2025-03-17 11:00:00|12972.1|12971.2|12971.6|12970.7|12977.9|12977|12965.5|12964.6|2075
1742212800000|2025-03-17 12:00:00|12971.8|12970.9|12972.3|12971.4|12979.9|12974.1|12959.7|12958.4|4271
1742216400000|2025-03-17 13:00:00|12972.4|12971.5|12980.3|12979.4|12983.3|12982.4|12968.9|12968|3273
1742220000000|2025-03-17 14:00:00|12980.2|12979.3|12982.6|12981.7|12984|12983.1|12968|12967.1|2831
1742223600000|2025-03-17 15:00:00|12982.4|12981.5|12985.3|12984.4|12995.4|12994.5|12979.5|12978.6|2409
1742227200000|2025-03-17 16:00:00|12985.4|12984.5|12991.3|12990.4|12994|12993.1|12982|12981.1|2024
1742230800000|2025-03-17 17:00:00|12991.4|12990.5|12991.6|12990.7|12994.3|12993.2|12986|12985.1|1641
1742234400000|2025-03-17 18:00:00|12991.3|12990.4|12997.4|12996.5|12999.2|12998.3|12990.2|12989.3|1472
1742238000000|2025-03-17 19:00:00|12997.6|12996.7|12992|12991.1|12997.6|12996.7|12991.9|12990.4|1270
1742241600000|2025-03-17 20:00:00|12992.2|12991.3|12992.2|12990.7|12998.6|12997.7|12988.2|12987.3|957
1742245200000|2025-03-17 21:00:00|12995.1|12992.2|12993.4|12984.8|12997.4|12992.5|12986.6|12983.5|118
1742248800000|2025-03-17 22:00:00|12994.6|12985.2|12989.1|12986.7|12994.6|12990.1|12987.5|12984.7|918
1742252400000|2025-03-17 23:00:00|12989.2|12986.8|12984.5|12983.6|12990|12988.2|12984.4|12983.5|509
1742256000000|2025-03-18 00:00:00|12984.6|12983.7|12984|12983.1|12988.1|12987|12983|12981.7|1078
1742259600000|2025-03-18 01:00:00|12983.8|12982.9|12982.5|12981|12987.6|12986.7|12981.7|12980.8|1647
1742263200000|2025-03-18 02:00:00|12982.4|12980.9|12974.8|12973.9|12983.5|12982.4|12974.6|12973.7|1820
1742266800000|2025-03-18 03:00:00|12974.7|12973.8|12974.3|12973.4|12976.2|12975.3|12971.3|12970.4|1355
1742270400000|2025-03-18 04:00:00|12974.6|12973.7|12977.8|12976.9|12978.3|12977.4|12974.2|12973.3|1033
1742274000000|2025-03-18 05:00:00|12977.9|12977|12974.9|12974|12980.2|12979.3|12974.7|12973.8|1567
1742277600000|2025-03-18 06:00:00|12975.2|12974.3|12980.4|12979.5|12981.1|12980.2|12968.4|12967.5|1611
1742281200000|2025-03-18 07:00:00|12980.6|12979.7|12987.3|12986.4|12989.5|12988.6|12978.3|12977.4|1869
1742284800000|2025-03-18 08:00:00|12987.2|12986.3|12997.2|12996.3|13005.3|13004.4|12986.9|12986|2952
1742288400000|2025-03-18 09:00:00|12997.4|12996.5|13002.4|13000.9|13004.1|13003.2|12986.7|12985.2|2090
1742292000000|2025-03-18 10:00:00|13002.5|13001|12990.6|12989.7|13003.3|13002.2|12988.2|12987.3|2501
1742295600000|2025-03-18 11:00:00|12990.8|12989.9|12965.5|12964.6|12992.2|12991.3|12965.2|12964.3|2353
1742299200000|2025-03-18 12:00:00|12966.2|12965.3|12970.2|12969.3|12975.6|12974.7|12952.2|12951.3|3195
1742302800000|2025-03-18 13:00:00|12970.1|12969.2|12967.9|12967|12977.9|12977|12955|12953.5|3424
1742306400000|2025-03-18 14:00:00|12968|12967.1|12969.7|12968.8|12978.4|12977.5|12962.8|12961.9|3845
1742310000000|2025-03-18 15:00:00|12970|12969.1|12984.9|12984|12993.2|12992.3|12956.6|12955.6|5215
1742313600000|2025-03-18 16:00:00|12985.2|12984.3|12999.5|12998.6|12999.5|12998.6|12977.8|12976.9|3065
1742317200000|2025-03-18 17:00:00|12999.4|12998.5|13005.4|13004.5|13007.5|13006.6|12997.5|12996.6|2583
1742320800000|2025-03-18 18:00:00|13005.8|13004.9|13005.2|13004.3|13008.4|13007.5|13000.1|12999.2|2016
1742324400000|2025-03-18 19:00:00|13005.5|13004.6|13006.1|13005.2|13010.4|13008.9|13002.4|13001.5|1698
1742328000000|2025-03-18 20:00:00|13006.2|13005.3|13002.3|12999.8|13007.1|13006.2|13000.9|12999.2|1643
1742331600000|2025-03-18 21:00:00|13002.2|12999.9|13007.7|13000.7|13007.7|13001.3|13000.5|12995.8|76
1742335200000|2025-03-18 22:00:00|13008.3|13000.4|13001.8|12999.4|13008.5|13002.8|13000.2|12997.8|410
1742338800000|2025-03-18 23:00:00|13002|12999.6|13000.8|12999.9|13003.8|13002.9|12999.7|12998.8|433
1742342400000|2025-03-19 00:00:00|13000.5|12999.6|12996.8|12995.9|13002.5|13001.6|12995|12994.1|1077
1742346000000|2025-03-19 01:00:00|12996.7|12995.8|12994.8|12993.9|12997.6|12996.7|12992.7|12991.8|953
1742349600000|2025-03-19 02:00:00|12994.9|12994|12999.2|12998.3|13003.4|13002.5|12993.9|12993|1490
1742353200000|2025-03-19 03:00:00|12999.3|12998.4|12994.9|12994|13001.7|13000.8|12989.7|12988.8|1571
1742356800000|2025-03-19 04:00:00|12994.8|12993.9|12988.4|12986.9|12995|12994.1|12986.7|12985.7|1349
1742360400000|2025-03-19 05:00:00|12988.5|12987|12984.7|12983.8|12991.3|12990.4|12982.2|12981.3|1088
1742364000000|2025-03-19 06:00:00|12984.6|12983.7|12977.9|12977|12987.5|12986.6|12977.6|12976.7|1458
1742367600000|2025-03-19 07:00:00|12977.8|12976.9|12971.6|12970.7|12980.1|12979.1|12958.1|12957.2|4574
1742371200000|2025-03-19 08:00:00|12971.7|12970.8|12974.2|12973.3|12981.5|12980.6|12966|12965.1|3283
1742374800000|2025-03-19 09:00:00|12974.3|12973.4|12972.7|12971.8|12980.1|12979.2|12964.9|12964|2160
1742378400000|2025-03-19 10:00:00|12972.8|12971.9|12966|12965.1|12972.8|12971.9|12957.8|12956.6|2160
1742382000000|2025-03-19 11:00:00|12965.5|12964.6|12977.4|12976.5|12983.1|12981.7|12960.8|12959.8|2421
1742385600000|2025-03-19 12:00:00|12977.5|12976.6|12978.8|12977.9|12983|12982.1|12976.5|12975.6|678
1742389200000|2025-03-19 13:00:00|12966.8|12965.9|12966.5|12965.6|12968.4|12967.1|12955.7|12954.8|3074
1742392800000|2025-03-19 14:00:00|12966.4|12965.5|12967.4|12966.5|12975|12974.1|12963.2|12962.1|2720
1742396400000|2025-03-19 15:00:00|12967.5|12966.6|12967.3|12966.4|12972.4|12971.5|12962.3|12961.4|2774
1742400000000|2025-03-19 16:00:00|12967.4|12966.5|12974.6|12973.7|12976.5|12975.6|12966.8|12965.9|1773
1742403600000|2025-03-19 17:00:00|12974.5|12973.6|12973.4|12962.4|12975|12974.1|12956.4|12955.5|2314
1742407200000|2025-03-19 18:00:00|12973.5|12962.5|13008.2|13007.3|13010.9|13010|12966.6|12955.6|8744
1742410800000|2025-03-19 19:00:00|13007.6|13006.7|12998|12997.1|13011.7|13010.7|12982.7|12981.8|4933
1742414400000|2025-03-19 20:00:00|12997.5|12996.6|13005.2|13001.9|13006.2|13004.7|12993.6|12992.7|1414
1742418000000|2025-03-19 21:00:00|13005.8|13001.4|13006.9|13001.8|13009.9|13003.7|13000.1|12989.1|262
1742421600000|2025-03-19 22:00:00|13007|13001.7|13007.3|13004.9|13012.9|13010.5|13004.6|12999.4|603
1742425200000|2025-03-19 23:00:00|13007.4|13005|13010.6|13009.7|13010.8|13009.9|13003.8|13002.9|608
1742428800000|2025-03-20 00:00:00|13010.7|13009.8|13009.7|13008.8|13015.1|13014.2|12999.1|12998.2|1295
1742432400000|2025-03-20 01:00:00|13009.8|13008.9|13003.5|13002.6|13010.2|13009.3|13002.1|13001.2|1373
1742436000000|2025-03-20 02:00:00|13003.2|13002.3|13007.1|13005.6|13013.5|13012.6|13003.2|13002.3|1538
1742439600000|2025-03-20 03:00:00|13007.2|13005.7|13008.2|13007.3|13011.9|13010.4|13005.9|13004.4|1123
1742443200000|2025-03-20 04:00:00|13008.4|13007.5|13003|13001.5|13009|13007.9|13001.2|13000.3|1038
1742446800000|2025-03-20 05:00:00|13002.7|13001.2|12995.2|12994.3|13002.7|13001.2|12991.7|12990.2|803
1742450400000|2025-03-20 06:00:00|12995.3|12994.4|12988.5|12984.7|12996.8|12995.5|12985.7|12984.7|1368
1742454000000|2025-03-20 07:00:00|12992.6|12985|12972|12971.1|12992.6|12990.2|12963|12962.1|3205
1742457600000|2025-03-20 08:00:00|12972.1|12971.2|12972.5|12971.6|12980.1|12979.2|12968|12967.1|2910
1742461200000|2025-03-20 09:00:00|12972.4|12971.5|12955.8|12954.9|12972.6|12971.7|12946.5|12945.6|3493
1742464800000|2025-03-20 10:00:00|12956.1|12955.2|12953.5|12952.6|12958|12957.1|12936.6|12935.7|3649
1742468400000|2025-03-20 11:00:00|12953.8|12952.9|12959.7|12948.7|12965|12964.1|12946.8|12945.9|2824
1742472000000|2025-03-20 12:00:00|12960.1|12949.1|12951.9|12951|12980.3|12978.9|12949.1|12946.3|4478
1742475600000|2025-03-20 13:00:00|12951.8|12950.9|12954.4|12952.1|12958.9|12958|12936.6|12935.6|4189
1742479200000|2025-03-20 14:00:00|12954.6|12951.5|12966.1|12965.2|12967.7|12966.8|12953.3|12950.9|4066
1742482800000|2025-03-20 15:00:00|12966.4|12965.5|12973.4|12972.5|12974.5|12973.6|12953.6|12952.7|2892
1742486400000|2025-03-20 16:00:00|12973.6|12972.7|12965.7|12964.8|12973.8|12972.8|12962.7|12961.8|2327
1742490000000|2025-03-20 17:00:00|12965.6|12964.7|12962.2|12960.7|12970.9|12969.8|12957|12956.1|1528
1742493600000|2025-03-20 18:00:00|12962.1|12961.2|12960.8|12959.9|12962.9|12962|12957.1|12956.2|1187
1742497200000|2025-03-20 19:00:00|12960.7|12959.8|12966.5|12965.6|12967.7|12966.8|12960.7|12959.8|1107
1742500800000|2025-03-20 20:00:00|12966.8|12965.9|12967.6|12966.1|12970.1|12968.6|12963.5|12962.6|816
1742504400000|2025-03-20 21:00:00|12967.3|12965.8|12974.9|12968|12976.8|12970.5|12963.9|12955|242
1742508000000|2025-03-20 22:00:00|12973.8|12967.4|12967.6|12965.2|12973.8|12968.1|12964.7|12961.8|910
1742511600000|2025-03-20 23:00:00|12967.2|12965.4|12965.6|12964.7|12970.1|12969.2|12965.2|12963.7|582
1742515200000|2025-03-21 00:00:00|12965.8|12964.9|12964.5|12963.6|12971.1|12970.2|12961.4|12960.5|996
1742518800000|2025-03-21 01:00:00|12964.6|12963.7|12964.6|12963.7|12969.1|12967.8|12960|12959.1|1284
1742522400000|2025-03-21 02:00:00|12964.4|12963.5|12959.7|12958.8|12967.4|12965.9|12957.6|12956.4|1166
1742526000000|2025-03-21 03:00:00|12959.5|12958.6|12946.9|12945.4|12960.3|12959.4|12945.8|12944.5|921
1742529600000|2025-03-21 04:00:00|12947|12946.1|12940.4|12939.5|12947.8|12946.9|12938.6|12937.1|798
1742533200000|2025-03-21 05:00:00|12939.7|12938.8|12929.9|12929|12939.7|12938.8|12926.3|12925.4|1386
1742536800000|2025-03-21 06:00:00|12930.1|12929.2|12935.8|12934.3|12937.6|12936.5|12925.2|12924.3|1570
1742540400000|2025-03-21 07:00:00|12936.3|12934.8|12935.8|12934.9|12945.9|12944.9|12930.7|12929.8|2570
1742544000000|2025-03-21 08:00:00|12935.7|12934.8|12941.2|12940.3|12942.1|12941.2|12922.9|12922|3035
1742547600000|2025-03-21 09:00:00|12941.1|12940.2|12933.7|12932.8|12943.7|12942.8|12933|12932.1|1669
1742551200000|2025-03-21 10:00:00|12934.2|12933.3|12944.4|12943.5|12948.2|12946.7|12933.6|12932.7|1916
1742554800000|2025-03-21 11:00:00|12944.3|12943.4|12946|12945.1|12947.7|12946.8|12938.7|12937.8|2419
1742558400000|2025-03-21 12:00:00|12946.2|12945.3|12937.3|12936.4|12955.9|12955|12933.5|12932.6|2986
1742562000000|2025-03-21 13:00:00|12937.2|12936.3|12937.3|12936.4|12937.5|12936.6|12923.7|12922.8|4328
1742565600000|2025-03-21 14:00:00|12937.4|12936.5|12934.6|12933.7|12939.7|12938.8|12927|12926.1|3624
1742569200000|2025-03-21 15:00:00|12934.7|12933.8|12894.2|12892.7|12938.4|12937.5|12893.9|12892.7|3782
1742572800000|2025-03-21 16:00:00|12894.3|12892.8|12921|12920.1|12921.1|12920.2|12888.3|12887|3750
1742576400000|2025-03-21 17:00:00|12921.1|12920.2|12923|12922.1|12929.9|12929|12909.8|12908.9|1916
1742580000000|2025-03-21 18:00:00|12923.1|12922.2|12927.1|12926.2|12929.9|12929|12914.8|12913.9|1433
1742583600000|2025-03-21 19:00:00|12927.2|12926.3|12919.4|12918.5|12929.7|12928.8|12917.7|12916.8|1203
1742587200000|2025-03-21 20:00:00|12918.5|12917.6|12924.5|12913.5|12924.5|12920.1|12912|12906.6|1661
1742763600000|2025-03-23 21:00:00|12904.9|12890.1|12912.1|12900.2|12919.1|12908.2|12903.4|12883.8|129
1742767200000|2025-03-23 22:00:00|12920.3|12908.4|12915.5|12913.1|12927.3|12921.7|12911.6|12901.5|999
1742770800000|2025-03-23 23:00:00|12915.8|12913.4|12925.7|12924.8|12926.5|12925.6|12912.7|12911.2|830
1742774400000|2025-03-24 00:00:00|12925.6|12924.7|12934|12933.1|12934.7|12933.8|12922.7|12921.8|1373
1742778000000|2025-03-24 01:00:00|12934.1|12933.2|12924.6|12923.7|12935.5|12934.6|12920.7|12919.8|1771
1742781600000|2025-03-24 02:00:00|12924.5|12923.6|12925|12923.5|12931|12929.7|12924|12922.8|1233
1742785200000|2025-03-24 03:00:00|12925.1|12923.6|12914.3|12913.4|12929.8|12928.7|12913.3|12912.4|1526
1742788800000|2025-03-24 04:00:00|12914|12913.1|12917.2|12916.3|12920|12919.1|12911.9|12911|1329
1742792400000|2025-03-24 05:00:00|12917.1|12916.2|12923.7|12922.8|12924.8|12923.9|12913.4|12912.5|1501
1742796000000|2025-03-24 06:00:00|12923.4|12922.5|12943.5|12942.6|12949.6|12948.7|12923.1|12922.2|1818
1742799600000|2025-03-24 07:00:00|12943.6|12942.7|12948.4|12946.9|12952.8|12951.7|12939.6|12938.7|2622
1742803200000|2025-03-24 08:00:00|12948.1|12947.2|12953.7|12952.8|12957.8|12956.9|12944.6|12943.7|3643
1742806800000|2025-03-24 09:00:00|12953.8|12952.9|12961.3|12960.4|12965.4|12964.5|12940.4|12939.1|3089
1742810400000|2025-03-24 10:00:00|12961.4|12960.5|12966.6|12965.7|12974.6|12973.7|12958.3|12957.4|2315
1742814000000|2025-03-24 11:00:00|12966.7|12965.8|12945.2|12944.3|12967.9|12966.4|12943.7|12942.8|2277
1742817600000|2025-03-24 12:00:00|12945.1|12944.2|12944.1|12943.2|12950.6|12949.7|12941|12940.1|2912
1742821200000|2025-03-24 13:00:00|12944.2|12943.3|12918.8|12917.9|12945.3|12944.4|12918.5|12917.6|4172
1742824800000|2025-03-24 14:00:00|12918.5|12917.6|12927.6|12926.7|12950.4|12949.5|12914.4|12913.5|5190
1742828400000|2025-03-24 15:00:00|12928|12927.1|12912.1|12911.2|12928.5|12927.6|12908.6|12907.7|3894
1742832000000|2025-03-24 16:00:00|12912|12911.1|12904|12903.1|12924.6|12923.7|12896.3|12895.4|3126
1742835600000|2025-03-24 17:00:00|12903.9|12903|12911.2|12910.3|12912.6|12911.7|12901|12900.1|1908
1742839200000|2025-03-24 18:00:00|12911.1|12910.2|12926.6|12925.7|12930.9|12929.4|12905.9|12905|2021
1742842800000|2025-03-24 19:00:00|12926.9|12926|12921.8|12920.9|12929.1|12928.2|12919|12918.1|1684
1742846400000|2025-03-24 20:00:00|12921.7|12920.8|12924.3|12922.2|12927.9|12927|12920.2|12919.3|1609
1742850000000|2025-03-24 21:00:00|12923.8|12922.3|12925.4|12918.4|12927.7|12922.3|12921.1|12916.6|70
1742853600000|2025-03-24 22:00:00|12929.2|12918.8|12921.5|12919.7|12929.6|12922.4|12918.2|12915.8|513
1742857200000|2025-03-24 23:00:00|12921.4|12919.6|12923.6|12922.7|12924.4|12923.5|12919.6|12918.7|430
1742860800000|2025-03-25 00:00:00|12923.5|12922.6|12918.2|12916.7|12923.6|12922.7|12916.8|12915.9|839
1742864400000|2025-03-25 01:00:00|12917.8|12916.3|12921.9|12921|12926.1|12925.2|12917.1|12915.8|1258
1742868000000|2025-03-25 02:00:00|12921.8|12920.9|12914.1|12913.2|12924.4|12923.5|12912.3|12911.4|1316
1742871600000|2025-03-25 03:00:00|12914|12913.1|12925.1|12924.2|12925.3|12924.4|12913.3|12912.3|1399
1742875200000|2025-03-25 04:00:00|12925.4|12924.5|12924.2|12923.3|12929.3|12928.4|12922.3|12921.3|1116
1742878800000|2025-03-25 05:00:00|12924.1|12923.2|12923.4|12922.5|12928.6|12927.7|12922.2|12921.3|918
1742882400000|2025-03-25 06:00:00|12923.5|12922.6|12915.5|12914.6|12923.6|12922.7|12915|12913.7|1261
1742886000000|2025-03-25 07:00:00|12915.7|12914.8|12906.4|12905.5|12923.8|12922.9|12903.8|12902.6|2539
1742889600000|2025-03-25 08:00:00|12906.6|12905.7|12912.9|12912|12915.7|12914.8|12902.6|12901.7|3241
1742893200000|2025-03-25 09:00:00|12912.6|12911.7|12931.2|12930.3|12931.8|12930.6|12911.6|12910.7|2782
1742896800000|2025-03-25 10:00:00|12931.1|12930.2|12951.5|12950.6|12952.2|12951.3|12928.7|12927.8|2727
1742900400000|2025-03-25 11:00:00|12951.6|12950.7|12943.1|12942.2|12958.3|12957.4|12942.6|12941.7|2616
1742904000000|2025-03-25 12:00:00|12943.2|12942.3|12955.4|12954.5|12961.4|12959.9|12943.2|12942.3|2052
1742907600000|2025-03-25 13:00:00|12955.1|12954.2|12949.7|12943.8|12961.2|12960.3|12945.1|12943.8|3348
1742911200000|2025-03-25 14:00:00|12951.3|12943.3|12948.6|12947.7|12952.6|12951.7|12933.6|12932.7|4303
1742914800000|2025-03-25 15:00:00|12948.8|12947.9|12948.2|12947.3|12953.5|12952.6|12944.6|12943.7|2855
1742918400000|2025-03-25 16:00:00|12948.4|12947.5|12957.7|12956.8|12960.1|12959.2|12946|12945.1|2015
1742922000000|2025-03-25 17:00:00|12958.1|12957.2|12959.3|12958.4|12967.2|12966.3|12956.6|12955.7|1569
1742925600000|2025-03-25 18:00:00|12959.1|12958.2|12946.2|12945.3|12959.1|12958.2|12945|12944.1|1498
1742929200000|2025-03-25 19:00:00|12946.3|12945.4|12947.4|12946.5|12948.4|12947.5|12940.2|12939.3|1843
1742932800000|2025-03-25 20:00:00|12947.3|12946.4|12945.7|12943.5|12948.1|12947.2|12941.4|12940.5|934
1742936400000|2025-03-25 21:00:00|12945.3|12943.8|12948.5|12938.8|12950.4|12946.8|12943.3|12938.8|83
1742940000000|2025-03-25 22:00:00|12947.4|12938.7|12944.2|12941.8|12953.7|12947.4|12944.1|12938.7|545
1742943600000|2025-03-25 23:00:00|12944.1|12941.7|12945.6|12944.7|12946.4|12945.3|12941.3|12940.2|572
1742947200000|2025-03-26 00:00:00|12945.4|12944.5|12934.6|12933.1|12946|12945.1|12934.4|12932.9|1387
1742950800000|2025-03-26 01:00:00|12934.9|12932.7|12944.1|12943.2|12945.6|12944.7|12927.7|12926.8|1972
1742954400000|2025-03-26 02:00:00|12944.2|12943.3|12944.7|12943.8|12946.7|12945.8|12939.5|12938.6|1385
1742958000000|2025-03-26 03:00:00|12944.8|12943.9|12936.4|12935.5|12945.4|12944.5|12933.8|12932.9|1161
1742961600000|2025-03-26 04:00:00|12936.5|12935.6|12935.5|12934.6|12937.8|12936.9|12931.3|12930.4|1558
1742965200000|2025-03-26 05:00:00|12935.3|12934.4|12932|12931.1|12936|12935.1|12930.1|12929.2|1215
1742968800000|2025-03-26 06:00:00|12932.2|12931.3|12943.8|12939.1|12943.8|12942.8|12928.4|12927.5|1224
1742972400000|2025-03-26 07:00:00|12946.2|12936.2|12911.7|12910.8|12946.2|12936.5|12903.8|12902.9|4042
1742976000000|2025-03-26 08:00:00|12911.4|12910.5|12907.6|12906.7|12914.1|12913.2|12886.8|12885.9|3642
1742979600000|2025-03-26 09:00:00|12907.5|12906.6|12909.9|12909|12913.1|12912.2|12896.4|12895.5|2716
1742983200000|2025-03-26 10:00:00|12910|12909.1|12907.7|12906.8|12913.8|12912.9|12902.2|12901.3|1905
1742986800000|2025-03-26 11:00:00|12907.9|12907|12897.4|12896.5|12912.5|12911.6|12896.6|12895.7|2109
1742990400000|2025-03-26 12:00:00|12897.2|12896.3|12893.7|12892.8|12907.8|12906.9|12883.5|12882.6|4139
1742994000000|2025-03-26 13:00:00|12893.8|12892.9|12883.7|12882.8|12909.7|12908.8|12874.9|12874|4836
1742997600000|2025-03-26 14:00:00|12883.2|12882.3|12897.7|12896.8|12902.2|12901.3|12882.1|12881.2|3742
1743001200000|2025-03-26 15:00:00|12897.8|12896.9|12886.5|12885.6|12904|12902.9|12876.7|12875.8|3201
1743004800000|2025-03-26 16:00:00|12886.8|12885.9|12896.3|12895.4|12903|12902.1|12882.8|12881.9|2468
1743008400000|2025-03-26 17:00:00|12896.2|12895.3|12884.1|12883.2|12897.9|12897|12881.1|12880.2|3897
1743012000000|2025-03-26 18:00:00|12884.7|12883.8|12885.2|12884.3|12890.1|12889.2|12884|12883.1|1561
1743015600000|2025-03-26 19:00:00|12885.1|12884.2|12888.6|12887.7|12890.3|12889.2|12880|12879.1|1623
1743019200000|2025-03-26 20:00:00|12888.8|12887.9|12890.1|12887.8|12894.2|12893.3|12888|12885.5|1033
1743022800000|2025-03-26 21:00:00|12894.5|12890.4|12879.6|12872.9|12898.4|12891|12879.2|12870.3|254
1743026400000|2025-03-26 22:00:00|12881|12872.7|12876.4|12874|12883.7|12881.3|12872.3|12869.9|1626
1743030000000|2025-03-26 23:00:00|12875.8|12874.5|12877.8|12876.9|12880.9|12880|12872.7|12871.8|1034
1743033600000|2025-03-27 00:00:00|12877.7|12876.8|12889.7|12888.8|12891.3|12890.4|12877|12876.1|1452
1743037200000|2025-03-27 01:00:00|12890|12889.1|12901.2|12899.7|12902.7|12901.8|12889.7|12888.8|1967
1743040800000|2025-03-27 02:00:00|12901.4|12899.9|12912.9|12912|12917.1|12916.2|12901|12899.5|1443
1743044400000|2025-03-27 03:00:00|12912.8|12911.9|12911.6|12910.7|12915.2|12914.3|12906.7|12905.8|1041
1743048000000|2025-03-27 04:00:00|12911.7|12910.8|12921.5|12920.6|12926.1|12925.2|12911.6|12910.7|1017
1743051600000|2025-03-27 05:00:00|12921.6|12920.7|12912.8|12911.9|12924.8|12923.9|12909.7|12908.8|1366
1743055200000|2025-03-27 06:00:00|12912.6|12911.7|12921.5|12920.6|12929.7|12928.8|12912.4|12911.5|2051
1743058800000|2025-03-27 07:00:00|12921.1|12920.2|12913.1|12912.2|12921.1|12920.2|12903.4|12902.5|3309
1743062400000|2025-03-27 08:00:00|12913.3|12912.4|12923.9|12923|12924.2|12923.3|12901.9|12901|4363
1743066000000|2025-03-27 09:00:00|12923.8|12922.9|12920.7|12919.8|12927.9|12927|12912.1|12911.2|2663
1743069600000|2025-03-27 10:00:00|12920.8|12919.9|12933|12932.1|12933.7|12932.8|12915.3|12914.4|2065
1743073200000|2025-03-27 11:00:00|12933.1|12932.2|12931.5|12930.6|12942.2|12941.3|12928.3|12927.4|2503
1743076800000|2025-03-27 12:00:00|12931.6|12930.7|12945.7|12944.8|12976.3|12965.3|12928.6|12927.3|3710
1743080400000|2025-03-27 13:00:00|12945.8|12944.9|12928.7|12927.8|12952.8|12951.9|12928|12927.1|4431
1743084000000|2025-03-27 14:00:00|12928.8|12927.9|12946.9|12946|12948.6|12947.7|12923.2|12922.3|3664
1743087600000|2025-03-27 15:00:00|12947|12946.1|12963.3|12962.4|12992.7|12991.8|12944.1|12943.2|5351
1743091200000|2025-03-27 16:00:00|12963.2|12962.3|12957.4|12956.5|12973|12972.1|12953.7|12952.8|3301
1743094800000|2025-03-27 17:00:00|12957.8|12956.9|12949.9|12949|12967.4|12966.5|12948.5|12947.6|2356
1743098400000|2025-03-27 18:00:00|12949.3|12948.4|12950.3|12949.4|12958.8|12957.7|12948.3|12947.4|1687
1743102000000|2025-03-27 19:00:00|12950.2|12949.3|12949.6|12948.7|12957.6|12956.1|12946.3|12945.4|1477
1743105600000|2025-03-27 20:00:00|12950|12949.1|12949.4|12947.9|12951.4|12950.4|12947.4|12946.5|413
1743109200000|2025-03-27 21:00:00|12947|12944.2|12962.9|12951.4|12964.9|12954.3|12946.8|12941.3|204
1743112800000|2025-03-27 22:00:00|12954.8|12947.6|12947|12944.6|12957.3|12949.7|12944.7|12942.3|518
1743116400000|2025-03-27 23:00:00|12946.6|12944.8|12951.7|12950.8|12952|12951.1|12946.6|12944.8|392
1743120000000|2025-03-28 00:00:00|12951.6|12950.7|12949|12948.1|12951.6|12950.7|12941.4|12940.5|1231
1743123600000|2025-03-28 01:00:00|12948.9|12948|12947|12946.1|12952.3|12951.4|12945.8|12944.9|1057
1743127200000|2025-03-28 02:00:00|12947.1|12946.2|12948.9|12948|12953.5|12952.6|12945.7|12944.7|1130
1743130800000|2025-03-28 03:00:00|12949|12948.1|12946.4|12945.5|12952.1|12951.2|12945.5|12944.6|787
1743134400000|2025-03-28 04:00:00|12946.3|12945.4|12942.1|12941.2|12946.9|12946|12941.6|12940.7|644
1743138000000|2025-03-28 05:00:00|12942.2|12941.3|12941.8|12940.9|12944.6|12943.7|12938.3|12937|738
1743141600000|2025-03-28 06:00:00|12941.4|12940.5|12943.9|12941.4|12946.6|12945.7|12939|12938.1|907
1743145200000|2025-03-28 07:00:00|12944.4|12939.6|12951.3|12950.4|12968.8|12967.9|12941.3|12939.6|2787
1743148800000|2025-03-28 08:00:00|12951.6|12950.7|12947.1|12946.2|12960.3|12959.4|12941.5|12940.5|3236
1743152400000|2025-03-28 09:00:00|12947.3|12946.4|12951.9|12951|12957.1|12956.2|12941.6|12940.7|2172
1743156000000|2025-03-28 10:00:00|12952.1|12951.2|12936.6|12935.7|12953.3|12952.4|12936.6|12935.7|1921
1743159600000|2025-03-28 11:00:00|12936.5|12935.6|12930|12929.1|12938.7|12937.8|12923|12922.1|2013
1743163200000|2025-03-28 12:00:00|12929.9|12929|12944.3|12943.4|12952.7|12951.8|12924.8|12921.1|3365
1743166800000|2025-03-28 13:00:00|12944.7|12943.8|12956.9|12954|12965|12963.7|12939.9|12939|4456
1743170400000|2025-03-28 14:00:00|12956.5|12954.1|12948.8|12947.9|12968.4|12967.5|12946.6|12945.7|4602
1743174000000|2025-03-28 15:00:00|12948.7|12947.8|12941.7|12940.8|12964.9|12963.8|12934.5|12933.6|4314
1743177600000|2025-03-28 16:00:00|12941.8|12940.9|12944.1|12943.2|12950.1|12949.1|12940.7|12939.8|2142
1743181200000|2025-03-28 17:00:00|12944.2|12943.3|12940.9|12940|12946|12944.5|12930|12929.1|2181
1743184800000|2025-03-28 18:00:00|12940.8|12939.9|12940.2|12939.3|12944.1|12943.2|12934.6|12933.7|1633
1743188400000|2025-03-28 19:00:00|12940.4|12939.5|12945.5|12944.6|12947.3|12946.4|12939.2|12938.3|1322
1743192000000|2025-03-28 20:00:00|12945.4|12944.5|12946.4|12935.4|12948.7|12947.2|12938.7|12931.6|1184
1743195600000|2025-03-28 21:00:00|12946.5|12935.5|12946.5|12935.5|12946.5|12935.5|12946.5|12935.5|1
1743364800000|2025-03-30 20:00:00|12943|12922|12952.2|12930.3|12952.2|12930.3|12940.1|12922|22
1743368400000|2025-03-30 21:00:00|12951.2|12929.3|12935.7|12928.2|12953.2|12938.7|12932.4|12925.9|183
1743372000000|2025-03-30 22:00:00|12935.1|12927.8|12932.5|12931|12936.6|12934.4|12923.4|12920.8|1589
1743375600000|2025-03-30 23:00:00|12932.9|12931.4|12938.1|12937.2|12941|12940.1|12928.5|12927.6|1487
1743379200000|2025-03-31 00:00:00|12938|12937.1|12960|12959.1|12960|12959.1|12937.6|12936.7|2077
1743382800000|2025-03-31 01:00:00|12960.1|12959.2|12960.6|12959.7|12967.5|12966.6|12959.8|12958.3|2806
1743386400000|2025-03-31 02:00:00|12959.9|12959|12964.5|12963.6|12972.2|12971.3|12955.8|12954.9|2445
1743390000000|2025-03-31 03:00:00|12964.4|12963.5|12957.6|12956.7|12964.8|12963.9|12957.1|12956.2|1286
1743393600000|2025-03-31 04:00:00|12957.7|12956.8|12957.5|12956.6|12961.6|12960.7|12955.7|12954.8|1058
1743397200000|2025-03-31 05:00:00|12957.3|12956.4|12956.8|12955.3|12962.5|12961.6|12955.1|12954.1|1392
1743400800000|2025-03-31 06:00:00|12957|12955.5|12966.6|12965.7|12967.7|12966.8|12949.3|12948.4|3046
1743404400000|2025-03-31 07:00:00|12966.2|12965.3|12957.1|12956.2|12973.1|12972.2|12956|12955.1|3749
1743408000000|2025-03-31 08:00:00|12956.9|12956|12945|12944.1|12961.8|12960.9|12935.8|12934.9|3490
1743411600000|2025-03-31 09:00:00|12944.9|12944|12928.5|12927.6|12945.1|12944.2|12924.7|12923.8|2373
1743415200000|2025-03-31 10:00:00|12928.3|12927.4|12939|12938.1|12944.5|12943.2|12918.8|12917.9|2214
1743418800000|2025-03-31 11:00:00|12938.4|12937.5|12953.2|12952.3|12960|12959.1|12937.7|12936.8|2344
1743422400000|2025-03-31 12:00:00|12953.1|12952.2|12933|12932.1|12958.9|12958|12931.5|12930.6|2473
1743426000000|2025-03-31 13:00:00|12932.9|12932|12930.7|12929.8|12941.6|12940.7|12926.5|12925.6|3716
1743429600000|2025-03-31 14:00:00|12930.8|12929.9|12910|12909.1|12932.5|12931.6|12903.4|12902.5|5619
1743433200000|2025-03-31 15:00:00|12909.6|12908.7|12891.4|12890.5|12921.7|12920.8|12890.7|12889.8|5657
1743436800000|2025-03-31 16:00:00|12891.5|12890.6|12907.2|12906.3|12915.4|12914.5|12886.9|12886|3191
1743440400000|2025-03-31 17:00:00|12907.1|12906.2|12908.3|12907.4|12916.4|12915.5|12906.8|12905.9|1762
1743444000000|2025-03-31 18:00:00|12908.2|12907.3|12911.3|12910.4|12914.6|12913.7|12905.6|12904.1|1756
1743447600000|2025-03-31 19:00:00|12911.4|12910.5|12919|12918.1|12925|12923.7|12909.7|12908.8|1893
1743451200000|2025-03-31 20:00:00|12919.1|12918.2|12919.4|12916.1|12921.7|12920.8|12913.7|12912.8|1886
1743454800000|2025-03-31 21:00:00|12921.9|12910.7|12920.4|12908.5|12926.5|12917.2|12918.5|12906.6|193
1743458400000|2025-03-31 22:00:00|12923.8|12911.9|12920.3|12918.8|12924.2|12920.3|12918|12910.9|609
1743462000000|2025-03-31 23:00:00|12920.4|12918.9|12919.9|12919|12921.6|12920.7|12916.7|12915.8|572
1743465600000|2025-04-01 00:00:00|12920.2|12919.3|12926.6|12925.7|12927.7|12926.8|12918.9|12918|1413
1743469200000|2025-04-01 01:00:00|12926.5|12925.6|12922.5|12921.6|12927.6|12926.7|12918.7|12917.2|1583
1743472800000|2025-04-01 02:00:00|12922.4|12921.5|12931.6|12930.7|12935.4|12933.9|12921.2|12920.3|1418
1743476400000|2025-04-01 03:00:00|12931.7|12930.8|12933.8|12932.9|12936.8|12935.9|12929.8|12928.2|1229
1743480000000|2025-04-01 04:00:00|12933.7|12932.8|12938.3|12936.8|12941.3|12940.4|12933.4|12932.5|1187
1743483600000|2025-04-01 05:00:00|12938.4|12936.9|12920.1|12919.2|12938.6|12937.1|12919.7|12918.8|1772
1743487200000|2025-04-01 06:00:00|12919.7|12918.8|12922.8|12921.9|12929.3|12928.4|12913.5|12912.6|2894
1743490800000|2025-04-01 07:00:00|12922.7|12921.8|12909.3|12908.4|12922.7|12921.8|12903|12902.1|3269
1743494400000|2025-04-01 08:00:00|12908.7|12907.8|12926.8|12925.3|12930.9|12930|12905.9|12905|2328
1743498000000|2025-04-01 09:00:00|12926.7|12925.2|12935.1|12934.2|12938.6|12937.7|12923.7|12922.8|2365
1743501600000|2025-04-01 10:00:00|12935|12934.1|12908|12907.1|12935.6|12934.7|12907.9|12907|3872
1743505200000|2025-04-01 11:00:00|12908.2|12907.3|12891.1|12890.2|12913.9|12913|12890.6|12889.7|3456
1743508800000|2025-04-01 12:00:00|12891.2|12890.3|12890.4|12889.5|12900.4|12899.5|12885.8|12884.9|2658
1743512400000|2025-04-01 13:00:00|12890.5|12889.6|12889.9|12881.4|12899.8|12898.9|12879.9|12879|3329
1743516000000|2025-04-01 14:00:00|12888.6|12881|12922.1|12921.2|12924.7|12923.8|12882.4|12878.3|5455
1743519600000|2025-04-01 15:00:00|12922.4|12921.5|12921.5|12920.6|12930.3|12929.4|12918.6|12917.7|4009
1743523200000|2025-04-01 16:00:00|12921.6|12920.7|12927|12926.1|12928.6|12927.7|12917.7|12916.8|2492
1743526800000|2025-04-01 17:00:00|12927.1|12926.2|12923|12922.1|12933.4|12932.5|12920.5|12919.6|1572
1743530400000|2025-04-01 18:00:00|12922.9|12922|12910.7|12909.8|12922.9|12922|12910.4|12909.5|1801
1743534000000|2025-04-01 19:00:00|12910.8|12909.9|12921.4|12920.5|12921.5|12920.6|12908.9|12908|1449
1743537600000|2025-04-01 20:00:00|12921.1|12920.2|12923.8|12921.4|12929.6|12928.7|12918.7|12917.8|1285
1743541200000|2025-04-01 21:00:00|12924.8|12920.3|12929.4|12921.7|12929.9|12923.7|12923.8|12917.3|103
1743544800000|2025-04-01 22:00:00|12929.3|12920.9|12929|12927.5|12933.9|12932.4|12923.9|12919|1216
1743548400000|2025-04-01 23:00:00|12928.9|12927.4|12922.1|12921.2|12929.2|12927.7|12922|12921.1|581
1743552000000|2025-04-02 00:00:00|12922.4|12921.5|12911.2|12910.3|12922.6|12921.7|12910.6|12909.7|1492
1743555600000|2025-04-02 01:00:00|12911.4|12910.5|12919.8|12918.9|12921.3|12920.4|12906.9|12906|1390
1743559200000|2025-04-02 02:00:00|12919.9|12919|12922.7|12921.8|12931|12930.1|12918|12917.1|1323
1743562800000|2025-04-02 03:00:00|12922.8|12921.9|12921.8|12920.9|12926.7|12925.8|12920.5|12919.6|789
1743566400000|2025-04-02 04:00:00|12921.5|12920.6|12919.6|12918.1|12922.7|12921.8|12918.7|12917.3|997
1743570000000|2025-04-02 05:00:00|12919.4|12917.9|12915.3|12914.4|12919.4|12917.9|12913.1|12912.2|844
1743573600000|2025-04-02 06:00:00|12915.8|12914.9|12914.9|12914|12918.6|12917.7|12910.6|12909.7|1856
1743577200000|2025-04-02 07:00:00|12914.4|12913.5|12913.8|12912.9|12915.6|12914.7|12900.9|12900|2256
1743580800000|2025-04-02 08:00:00|12913.3|12912.4|12921.1|12920.2|12925|12924.1|12910.8|12909.9|2197
1743584400000|2025-04-02 09:00:00|12920.9|12920|12947.8|12946.9|12949.8|12948.9|12920.3|12919.4|2067
1743588000000|2025-04-02 10:00:00|12947.9|12947|12937.8|12936.9|12948.9|12947.8|12930|12929.1|2740
1743591600000|2025-04-02 11:00:00|12937.9|12937|12948.4|12947.5|12950.4|12949.5|12934.4|12933.5|1897
1743595200000|2025-04-02 12:00:00|12949.2|12948.3|12943.9|12943|12950.7|12949.8|12935.4|12934.5|3041
1743598800000|2025-04-02 13:00:00|12943.5|12942.6|12939.5|12938.6|12948.4|12947.5|12938.3|12937.4|3092
1743602400000|2025-04-02 14:00:00|12940|12938.5|12966.9|12966|12970.5|12969.6|12934.6|12933.7|4941
1743606000000|2025-04-02 15:00:00|12966.7|12965.8|12973.7|12972.8|12979.2|12978.3|12962.1|12961.2|3851
1743609600000|2025-04-02 16:00:00|12974|12973.1|12971.1|12970.2|12975.6|12974.7|12963.6|12962.7|2457
1743613200000|2025-04-02 17:00:00|12970.7|12969.8|12971|12970.1|12981.9|12981|12970.4|12969.5|2224
1743616800000|2025-04-02 18:00:00|12970.9|12970|12979.3|12978.4|12984.3|12983.1|12968.7|12967.8|1804
1743620400000|2025-04-02 19:00:00|12979|12978.1|12981.9|12981|12987.3|12986.4|12978.9|12978|1725
1743624000000|2025-04-02 20:00:00|12982|12981.1|13013.2|13001.3|13025.9|13024.4|12954.7|12953|11548
1743627600000|2025-04-02 21:00:00|13000.4|12998.6|13002.2|12996.9|13013.2|13001.3|12978.4|12968.9|1005
1743631200000|2025-04-02 22:00:00|13002|12996.6|13008.6|13007.1|13012|13010.5|12974.4|12971.8|4686
1743634800000|2025-04-02 23:00:00|13008.7|13007.2|13046.3|13044.8|13053|13051.5|13006.5|13005|6235
1743638400000|2025-04-03 00:00:00|13045.9|13044.4|13041|13040.1|13057.7|13056.8|13026.6|13025.7|6782
1743642000000|2025-04-03 01:00:00|13041.1|13040.2|13055.7|13054.8|13070|13069.1|13037.8|13036.9|5408
1743645600000|2025-04-03 02:00:00|13055.6|13054.7|13063.1|13061.6|13065.4|13064.5|13049.9|13049|3428
1743649200000|2025-04-03 03:00:00|13063.2|13061.7|13071.5|13070.6|13077.6|13076.7|13059.4|13058.5|2546
1743652800000|2025-04-03 04:00:00|13071.4|13070.5|13059.3|13057.8|13072.5|13071.6|13056.4|13055.5|1863
1743656400000|2025-04-03 05:00:00|13059.4|13057.9|13091.3|13090.4|13101.4|13099.9|13058.6|13057.1|3481
1743660000000|2025-04-03 06:00:00|13090.7|13089.8|13119.5|13118.6|13120.1|13119.2|13084.3|13083.4|6842
1743663600000|2025-04-03 07:00:00|13119.6|13118.7|13137|13136.1|13139.8|13138.9|13103.6|13102.1|6684
1743667200000|2025-04-03 08:00:00|13137.2|13136.3|13162.8|13161.9|13168.9|13168|13132.1|13131.2|4996
1743670800000|2025-04-03 09:00:00|13163|13162.1|13170.4|13169.5|13183.6|13182.7|13157.6|13156.1|5203
1743674400000|2025-04-03 10:00:00|13170.6|13169.7|13149.1|13148.2|13208.5|13207.6|13147.5|13146.6|9035
1743678000000|2025-04-03 11:00:00|13149.2|13148.3|13174.9|13174|13181.8|13180.9|13138.3|13137.4|6176
1743681600000|2025-04-03 12:00:00|13175.8|13174.9|13158.5|13157.6|13188.2|13187.3|13150.8|13149.9|7392
1743685200000|2025-04-03 13:00:00|13158.7|13157.8|13151.4|13146.2|13196.5|13195.6|13145.9|13145|8407
1743688800000|2025-04-03 14:00:00|13151.3|13144.8|13168.4|13167.5|13175.3|13174.4|13148.2|13144.8|8127
1743692400000|2025-04-03 15:00:00|13168.6|13167.7|13111.1|13110.2|13169.3|13168.4|13106|13105.1|7662
1743696000000|2025-04-03 16:00:00|13111.2|13110.3|13105.3|13104.4|13121.9|13121|13104.8|13103.9|5443
1743699600000|2025-04-03 17:00:00|13105.2|13104.3|13099.3|13098.4|13109.2|13108.3|13093.2|13092.3|3756
1743703200000|2025-04-03 18:00:00|13099.2|13098.3|13095.8|13094.9|13105.7|13104.7|13089.6|13088.2|3501
1743706800000|2025-04-03 19:00:00|13095.6|13094.7|13082.3|13081.4|13097.3|13096.4|13080.3|13079.4|2326
1743710400000|2025-04-03 20:00:00|13082.4|13081.5|13102.5|13098.1|13103.5|13100.1|13080.7|13079.6|1007
1743714000000|2025-04-03 21:00:00|13106.4|13094.5|13106.2|13101.4|13113.9|13102|13094.2|13087|456
1743717600000|2025-04-03 22:00:00|13105.7|13100.9|13106.1|13104.6|13109|13107.5|13097.1|13095.6|1672
1743721200000|2025-04-03 23:00:00|13105.9|13105|13089.9|13089|13106|13105.1|13087|13086.1|1976
1743724800000|2025-04-04 00:00:00|13089.8|13088.9|13101.9|13101|13105.9|13104.6|13084.1|13083.2|3295
1743728400000|2025-04-04 01:00:00|13101.4|13100.5|13103|13102.1|13110.1|13109.2|13095.3|13094.3|3302
1743732000000|2025-04-04 02:00:00|13103.4|13102.5|13085.6|13084.7|13106.7|13105.8|13085.3|13084.4|3005
1743735600000|2025-04-04 03:00:00|13085.9|13085|13104.8|13103.9|13107.9|13107|13081.2|13080.3|2887
1743739200000|2025-04-04 04:00:00|13104.6|13103.7|13098.1|13097.2|13108.6|13107.7|13096.2|13095.3|2605
1743742800000|2025-04-04 05:00:00|13097.9|13097|13099.4|13097.9|13114.2|13113.3|13089.6|13088.7|2840
1743746400000|2025-04-04 06:00:00|13098.6|13097.7|13054.3|13053.4|13100.6|13099.7|13054|13052.8|4727
1743750000000|2025-04-04 07:00:00|13054.2|13053.3|13008.4|13007.5|13065.7|13064.8|13005.3|13004.2|6347
1743753600000|2025-04-04 08:00:00|13008.5|13007.6|12983.3|12982.4|13015.8|13013.9|12975.7|12974.5|7744
1743757200000|2025-04-04 09:00:00|12983.6|12982.7|12988.8|12987.9|12992|12991.1|12962.8|12961.9|5841
1743760800000|2025-04-04 10:00:00|12988.7|12987.8|13004|13002.5|13033.1|13032|12977.4|12975.9|11779
1743764400000|2025-04-04 11:00:00|13004.2|13002.7|13021.4|13019.9|13031.7|13030.2|12990.7|12989.2|14554
1743768000000|2025-04-04 12:00:00|13021.7|13020.8|13001.8|13000.3|13055.1|13048.9|12990.4|12989.5|14384
1743771600000|2025-04-04 13:00:00|13001.7|13000.2|12980.8|12979.3|13018.1|13016.6|12979.4|12977.9|13182
1743775200000|2025-04-04 14:00:00|12980.7|12979.2|12940.3|12938.8|12981.8|12980.3|12923.3|12922.4|12900
1743778800000|2025-04-04 15:00:00|12940.5|12939|12927|12925.5|12956.1|12954.6|12908.1|12906.6|14833
1743782400000|2025-04-04 16:00:00|12927.2|12925.7|12895.9|12894.4|12929.6|12928.2|12888.8|12887.4|8439
1743786000000|2025-04-04 17:00:00|12896.1|12894.6|12903.2|12902.3|12908.6|12907.1|12857.7|12856.2|9287
1743789600000|2025-04-04 18:00:00|12903.4|12901.9|12882.5|12881|12915.1|12913.6|12880.6|12879.1|5305
1743793200000|2025-04-04 19:00:00|12881.9|12880.4|12873.5|12872|12900.4|12898.9|12868.4|12867|5087
1743796800000|2025-04-04 20:00:00|12874|12872.5|12908.2|12896.3|12909|12897.1|12854|12852.5|3486
1743969600000|2025-04-06 20:00:00|12851.4|12837.2|12854.2|12832.3|12869.5|12848.5|12831.7|12814|155
1743973200000|2025-04-06 21:00:00|12856.7|12834.8|12838.5|12826.6|12856.7|12837.8|12838.5|12824.7|12
1743976800000|2025-04-06 22:00:00|12838|12827|12880.7|12877.7|12912|12908.2|12838|12827|11414
1743980400000|2025-04-06 23:00:00|12880.9|12878.2|12911.3|12907.4|12935.2|12931|12878.9|12876.2|11021
1743984000000|2025-04-07 00:00:00|12911.1|12908.2|12910.5|12909|12918.3|12916.5|12886.5|12884|13969
1743987600000|2025-04-07 01:00:00|12910.6|12909.1|12886.9|12885.4|12917.1|12915.6|12884.9|12883.5|12404
1743991200000|2025-04-07 02:00:00|12887.2|12885.7|12860.1|12859.2|12891.9|12889.6|12850.8|12849.3|8340
1743994800000|2025-04-07 03:00:00|12860.2|12859.3|12887.1|12885.6|12892|12890.5|12855|12853.5|5079
1743998400000|2025-04-07 04:00:00|12887.2|12885.7|12903|12901.5|12905.9|12904.4|12885.9|12884.4|4553
1744002000000|2025-04-07 05:00:00|12903.4|12901.9|12926.5|12925|12928.2|12926.7|12897.5|12896|7045
1744005600000|2025-04-07 06:00:00|12925.5|12924|12902.7|12901.2|12928.3|12926.6|12884|12882.5|11112
1744009200000|2025-04-07 07:00:00|12902.6|12901.1|12895.4|12893.9|12934.9|12933.4|12895.1|12893.9|13352
1744012800000|2025-04-07 08:00:00|12895.5|12894|12872|12870.5|12914.1|12912.6|12866.2|12864.7|11091
1744016400000|2025-04-07 09:00:00|12872.1|12870.6|12837.5|12836|12877.4|12875.9|12832.1|12830.3|9868
1744020000000|2025-04-07 10:00:00|12837.7|12836.2|12825.5|12824.6|12861.7|12860.2|12825|12823.6|10604
1744023600000|2025-04-07 11:00:00|12825.6|12824.7|12825|12824.1|12834.4|12833.3|12803.9|12803|10628
1744027200000|2025-04-07 12:00:00|12825.5|12824.6|12837.8|12836.9|12854|12852.6|12807.6|12806.7|12725
1744030800000|2025-04-07 13:00:00|12838|12837.1|12801.5|12800|12839.5|12838|12786.3|12785.4|11167
1744034400000|2025-04-07 14:00:00|12801.6|12800.1|12755.8|12754.3|12847.7|12846.5|12754.4|12753.3|20194
1744038000000|2025-04-07 15:00:00|12755.9|12754.4|12725.9|12725|12774.3|12773.4|12725.8|12724.8|16116
1744041600000|2025-04-07 16:00:00|12726.2|12725.3|12730.9|12730|12731.3|12730.2|12710.8|12709.7|10532
1744045200000|2025-04-07 17:00:00|12731.1|12729.6|12767.4|12765.9|12779.3|12777.8|12729.3|12728.1|10222
1744048800000|2025-04-07 18:00:00|12767.5|12766|12747.3|12746.4|12773.1|12771.6|12745.4|12744.2|8265
1744052400000|2025-04-07 19:00:00|12747.2|12746.3|12717.4|12715.9|12756.2|12754.5|12715.6|12714.1|7028
1744056000000|2025-04-07 20:00:00|12718.1|12716.6|12731.3|12719.4|12733|12726.6|12709|12707.9|4531
1744059600000|2025-04-07 21:00:00|12730.8|12718.9|12729.3|12718.4|12734.4|12723.6|12725.3|12716.1|227
1744063200000|2025-04-07 22:00:00|12729.5|12719.9|12736.4|12735.5|12739.1|12737.9|12723.8|12719.9|2241
1744066800000|2025-04-07 23:00:00|12736.2|12735.3|12733.5|12732.6|12738.9|12738|12726.6|12725.2|2758
1744070400000|2025-04-08 00:00:00|12733.4|12732.5|12752.3|12751.4|12766.2|12765.3|12733.4|12732.5|5728
1744074000000|2025-04-08 01:00:00|12752.4|12751.5|12775.6|12774.7|12778.7|12777.8|12751.8|12750.9|7123
1744077600000|2025-04-08 02:00:00|12775.9|12775|12785.8|12784.9|12792.4|12791.5|12775.8|12774.9|4013
1744081200000|2025-04-08 03:00:00|12785.9|12785|12778|12776.5|12787|12786.1|12775.6|12774.7|3165
1744084800000|2025-04-08 04:00:00|12777.5|12776|12786.5|12785.6|12792|12791.1|12777.2|12776|3066
1744088400000|2025-04-08 05:00:00|12786.2|12785.3|12782.5|12781.6|12786.5|12785.6|12764.3|12763.4|4156
1744092000000|2025-04-08 06:00:00|12782.2|12781.3|12785.8|12784.9|12797.1|12796|12776.7|12775.5|6325
1744095600000|2025-04-08 07:00:00|12785.6|12784.7|12750.9|12750|12785.6|12784.7|12749.7|12748.8|9696
1744099200000|2025-04-08 08:00:00|12750.7|12749.8|12753.2|12752.3|12772.5|12771.6|12746.2|12745.3|6913
1744102800000|2025-04-08 09:00:00|12753.1|12752.2|12745.7|12744.8|12753.3|12752.4|12725.1|12724.2|7270
1744106400000|2025-04-08 10:00:00|12745.6|12744.7|12753|12752.1|12769.7|12768.8|12735.3|12734|7149
1744110000000|2025-04-08 11:00:00|12752.9|12752|12779.2|12778.3|12782.9|12782|12750.9|12750|7580
1744113600000|2025-04-08 12:00:00|12779.4|12778.5|12776.4|12775.5|12796.7|12795.8|12772.8|12771.3|7670
1744117200000|2025-04-08 13:00:00|12776.3|12775.4|12789.4|12788.5|12794.4|12792.9|12768.8|12767.9|10705
1744120800000|2025-04-08 14:00:00|12789.1|12788.2|12756.3|12755.4|12792.4|12791.5|12753.4|12752|11364
1744124400000|2025-04-08 15:00:00|12756.5|12755.6|12768.7|12767.8|12776.8|12775.3|12744.4|12743.5|8762
1744128000000|2025-04-08 16:00:00|12768.2|12767.3|12773.2|12772.3|12784.7|12783.8|12755.5|12754.3|9553
1744131600000|2025-04-08 17:00:00|12772.9|12772|12782.8|12781.9|12788.1|12787.2|12770.9|12770|9248
1744135200000|2025-04-08 18:00:00|12782.7|12781.8|12790.1|12789.2|12815.3|12814.4|12778.3|12777.4|8357
1744138800000|2025-04-08 19:00:00|12789.5|12788.6|12774.4|12773.5|12802.5|12801.6|12768.8|12767.9|7528
1744142400000|2025-04-08 20:00:00|12774.3|12773.4|12769.9|12760.5|12780.8|12779.9|12755.6|12754.7|3495
1744146000000|2025-04-08 21:00:00|12771.2|12759.3|12773|12761.1|12787.7|12775.8|12771.2|12759.3|430
1744149600000|2025-04-08 22:00:00|12776.3|12764.4|12785.3|12784.4|12787.6|12786.3|12770|12758.1|2526
1744153200000|2025-04-08 23:00:00|12778.9|12778.2|12787.4|12785.9|12792.2|12791.2|12775.5|12774|4014
1744156800000|2025-04-09 00:00:00|12787.3|12785.8|12815.5|12814.6|12816.6|12815.5|12775.8|12774.3|8239
1744160400000|2025-04-09 01:00:00|12815.9|12815|12831.8|12830.9|12846.3|12845.1|12815.9|12815|9538
1744164000000|2025-04-09 02:00:00|12832|12831.1|12822.1|12821.2|12841.4|12840.3|12814.2|12812.9|7016
1744167600000|2025-04-09 03:00:00|12822.4|12820.9|12819.1|12816.6|12834.8|12833.5|12815.1|12813.9|6121
1744171200000|2025-04-09 04:00:00|12819|12816.5|12855.7|12854.8|12857.7|12856.5|12815.5|12813.7|8624
1744174800000|2025-04-09 05:00:00|12855.2|12854.3|12839.4|12837.9|12855.2|12854.3|12824.9|12824|7645
1744178400000|2025-04-09 06:00:00|12839.6|12838.1|12840.6|12839.7|12864.7|12863.8|12818.9|12818|11762
1744182000000|2025-04-09 07:00:00|12840.1|12839.2|12800.4|12799.5|12849.9|12848.9|12792.8|12791.9|13950
1744185600000|2025-04-09 08:00:00|12800.2|12799.3|12825.7|12824.8|12828.5|12827.5|12787.1|12786.2|9545
1744189200000|2025-04-09 09:00:00|12825.5|12824.6|12822|12821.1|12837.2|12836.3|12813.8|12812.9|6745
1744192800000|2025-04-09 10:00:00|12821.9|12821|12820.1|12819.2|12837.6|12836.7|12808.3|12807.4|6602
1744196400000|2025-04-09 11:00:00|12820.5|12819|12774.3|12773.4|12825.9|12825|12773.3|12772.4|12547
1744200000000|2025-04-09 12:00:00|12774.5|12773.6|12804.1|12803.2|12815.7|12814.6|12771|12770.1|11611
1744203600000|2025-04-09 13:00:00|12804|12803.1|12778.4|12775.4|12815.6|12814.2|12772.5|12771.6|12762
1744207200000|2025-04-09 14:00:00|12778.2|12775.9|12758.2|12757.3|12780.3|12778.8|12752|12751.1|9899
1744210800000|2025-04-09 15:00:00|12758.1|12757.2|12770|12769.1|12788.3|12787.2|12753.1|12752.2|7418
1744214400000|2025-04-09 16:00:00|12770.5|12769.6|12765.7|12764.8|12779.3|12778.4|12759.9|12759|5921
1744218000000|2025-04-09 17:00:00|12765.8|12764.9|12793.7|12785|12823.2|12820.5|12744.7|12743|19697
1744221600000|2025-04-09 18:00:00|12793.5|12784.9|12804.1|12802.6|12825.9|12824.4|12744.5|12742.8|18580
1744225200000|2025-04-09 19:00:00|12804|12802.5|12803.8|12802.9|12838.4|12836.9|12800.3|12798.8|12531
1744228800000|2025-04-09 20:00:00|12804.5|12803.6|12824.4|12812.5|12835|12831.7|12794.2|12792.7|6356
1744232400000|2025-04-09 21:00:00|12827.2|12815.3|12827.1|12815.2|12831.5|12819.6|12818.1|12806.2|188
1744236000000|2025-04-09 22:00:00|12823.5|12811.6|12824.2|12822.7|12834.7|12833|12810.2|12798.3|5696
1744239600000|2025-04-09 23:00:00|12824.3|12822.8|12825.6|12824.1|12826.2|12824.7|12811|12809.5|6537
1744243200000|2025-04-10 00:00:00|12825.8|12824.3|12845.3|12843.8|12847.4|12846.5|12823.6|12822.1|8703
1744246800000|2025-04-10 01:00:00|12845.2|12843.7|12829.2|12828.3|12846.2|12844.8|12824.1|12822.8|8802
1744250400000|2025-04-10 02:00:00|12829.3|12828.4|12838.7|12837.8|12841.4|12840.5|12822.7|12821.5|5277
1744254000000|2025-04-10 03:00:00|12838.8|12837.9|12847.8|12846.3|12853.2|12852.3|12837.8|12836.9|4865
1744257600000|2025-04-10 04:00:00|12847.4|12845.9|12860|12859.1|12861.6|12860.1|12841.9|12840.4|3943
1744261200000|2025-04-10 05:00:00|12860.1|12859.2|12859.8|12858.9|12870.7|12869.8|12855.3|12854.2|4233
1744264800000|2025-04-10 06:00:00|12859|12858.1|12868.1|12867.2|12877.2|12876.3|12848.1|12847|8077
1744268400000|2025-04-10 07:00:00|12868.3|12867.4|12877.4|12876.5|12882.1|12881.2|12845.7|12844.5|10875
1744272000000|2025-04-10 08:00:00|12877.3|12876.4|12869.9|12869|12879.9|12878.5|12861.1|12859.9|8686
1744275600000|2025-04-10 09:00:00|12869.8|12868.9|12892.4|12891.5|12895|12893.9|12861.6|12860.7|6958
1744279200000|2025-04-10 10:00:00|12892.3|12891.4|12913.8|12912.9|12925.1|12924.2|12883.7|12882.5|8417
1744282800000|2025-04-10 11:00:00|12913.9|12913|12932.3|12931.4|12938.7|12937.8|12912.9|12912|7635
1744286400000|2025-04-10 12:00:00|12932.2|12931.3|12926|12924.5|12958.5|12956.7|12920.9|12914.4|11326
1744290000000|2025-04-10 13:00:00|12925.8|12924.9|12924.3|12923.4|12932.3|12931.4|12892.8|12891.9|10849
1744293600000|2025-04-10 14:00:00|12924.1|12923.2|12960.8|12959.9|12960.8|12959.9|12908.5|12907.6|10504
1744297200000|2025-04-10 15:00:00|12960.9|12960|12938.9|12938|12979.4|12978.5|12937.1|12936.2|11629
1744300800000|2025-04-10 16:00:00|12938.6|12937.7|12955.1|12954.2|12961.8|12960.9|12926|12925.1|10980
1744304400000|2025-04-10 17:00:00|12954.9|12954|12975.7|12974.8|12977.3|12976.4|12932.8|12930.8|9281
1744308000000|2025-04-10 18:00:00|12975.8|12974.9|12982.1|12981.2|12996.4|12995.5|12970.9|12969.4|7183
1744311600000|2025-04-10 19:00:00|12982|12981.1|12970.6|12969.7|12988.7|12987.6|12938.8|12937.7|9221
1744315200000|2025-04-10 20:00:00|12969.1|12968.2|12976.5|12964.6|12976.5|12972.7|12953.9|12952.4|4927
1744318800000|2025-04-10 21:00:00|12975.5|12963.6|12974.7|12962.8|12976.2|12964.3|12968.1|12956.2|186
1744322400000|2025-04-10 22:00:00|12976.4|12964.5|12989|12986.6|12991.8|12990|12970.8|12963|4852
1744326000000|2025-04-10 23:00:00|12990.1|12987.4|12992.4|12990.9|12998.5|12997|12968|12966.5|7552
1744329600000|2025-04-11 00:00:00|12992.5|12991|13017.7|13016.2|13048.7|13047.1|12988.5|12987.4|14903
1744333200000|2025-04-11 01:00:00|13017.8|13016.3|13010.9|13009.4|13029.7|13028.2|12995.5|12994|14234
1744336800000|2025-04-11 02:00:00|13010.8|13009.3|13015.3|13014.4|13025.6|13024.4|13008.6|13007.4|9456
1744340400000|2025-04-11 03:00:00|13015.2|13014.3|13036.6|13035.7|13047.9|13046.7|13012.4|13011.5|7929
1744344000000|2025-04-11 04:00:00|13037|13036.1|13021.7|13020.8|13037|13036.1|13012.4|13011.1|6468
1744347600000|2025-04-11 05:00:00|13021.9|13021|13009.9|13002.6|13023.2|13021.7|12995.9|12994.1|7881
1744351200000|2025-04-11 06:00:00|13013.1|13002.1|13019|13018.1|13023.5|13019.9|12985.6|12984.7|9617
1744354800000|2025-04-11 07:00:00|13018.4|13017.5|13068.2|13067.3|13075.7|13074.8|13017.1|13015.7|11973
1744358400000|2025-04-11 08:00:00|13068|13067.1|13109.5|13108.6|13134.7|13133.3|13055.2|13054.3|14419
1744362000000|2025-04-11 09:00:00|13109.1|13108.2|13123.6|13122.1|13146.1|13144.6|13083.7|13082.8|11091
1744365600000|2025-04-11 10:00:00|13123.5|13122|13074.6|13073.1|13123.8|13122|13057.3|13056|10027
1744369200000|2025-04-11 11:00:00|13074.4|13072.9|13088.7|13087.8|13098.6|13097.7|13065.2|13063.7|8068
1744372800000|2025-04-11 12:00:00|13087.9|13087|13123.2|13122.3|13124.8|13123.7|13084.4|13082.9|12716
1744376400000|2025-04-11 13:00:00|13123.3|13122.4|13099.9|13088.9|13134.9|13134|13061.1|13059.9|14611
1744380000000|2025-04-11 14:00:00|13103.6|13092.6|13059.2|13058.3|13116.5|13115|13056.1|13054.6|15144
1744383600000|2025-04-11 15:00:00|13059.1|13058.2|13048.1|13047.2|13066.5|13065.6|13040.2|13039|11208
1744387200000|2025-04-11 16:00:00|13048.3|13046.8|13052.3|13050.8|13059.8|13058.9|13030.9|13029.4|8721
1744390800000|2025-04-11 17:00:00|13051.9|13051|13050.4|13048.9|13078.9|13076.2|13044.3|13043.4|8567
1744394400000|2025-04-11 18:00:00|13050.3|13048.8|13060.1|13059.2|13071.2|13070.1|13048.5|13047.6|7942
1744398000000|2025-04-11 19:00:00|13060.2|13059.3|13075.6|13074.1|13084.4|13083.2|13058|13057.1|6120
1744401600000|2025-04-11 20:00:00|13075.5|13074|13118.5|13106.6|13123.2|13111.3|13065.4|13063.6|4237
1744574400000|2025-04-13 20:00:00|13102.8|13081.8|13103|13081.1|13104|13083|13073.5|13052.5|72
1744578000000|2025-04-13 21:00:00|13100.5|13083.6|13110.3|13098.4|13111.5|13099.6|13073.9|13062|238
1744581600000|2025-04-13 22:00:00|13109.6|13097.7|13081.2|13079.1|13110.3|13098.4|13064.4|13062|5019
1744585200000|2025-04-13 23:00:00|13081.7|13080.2|13085.2|13083.7|13092.2|13090.7|13074.8|13073.3|6524
1744588800000|2025-04-14 00:00:00|13085.1|13083.6|13097.9|13096.4|13107.2|13105.7|13084.5|13083.2|7127
1744592400000|2025-04-14 01:00:00|13098|13096.5|13107.8|13106.3|13129.1|13128|13097.7|13096.3|7676
1744596000000|2025-04-14 02:00:00|13107.9|13106.4|13106.6|13105.7|13115.1|13114|13101.7|13100.5|5163
1744599600000|2025-04-14 03:00:00|13106.5|13105.6|13107.3|13106.4|13113.3|13112.4|13096.3|13094.9|4848
1744603200000|2025-04-14 04:00:00|13107.4|13106.5|13105|13104.1|13118.7|13117.4|13103|13101.8|3364
1744606800000|2025-04-14 05:00:00|13105.1|13104.2|13125.6|13124.7|13128.7|13127.7|13097.2|13096.1|3670
1744610400000|2025-04-14 06:00:00|13126.8|13125.3|13168.6|13167.7|13174.6|13173.7|13114.6|13113.7|7702
1744614000000|2025-04-14 07:00:00|13168.7|13167.8|13166.3|13165.4|13172.2|13171.2|13155.3|13154.4|7056
1744617600000|2025-04-14 08:00:00|13166.4|13165.5|13171.8|13170.9|13188.2|13187.3|13161.9|13161|5884
1744621200000|2025-04-14 09:00:00|13171.7|13170.8|13179|13178.1|13192.7|13191.8|13171.2|13170.3|5016
1744624800000|2025-04-14 10:00:00|13179.1|13178.2|13198.5|13197.6|13198.7|13197.8|13162.5|13161.6|4805
1744628400000|2025-04-14 11:00:00|13198.4|13197.5|13176.3|13175.4|13201.8|13200.9|13174.6|13173.3|3701
1744632000000|2025-04-14 12:00:00|13176.5|13175.6|13146.5|13145.6|13178.8|13177.9|13142.1|13141.1|6631
1744635600000|2025-04-14 13:00:00|13146.7|13145.8|13157.5|13156.6|13159.4|13158.2|13123.4|13122.5|10236
1744639200000|2025-04-14 14:00:00|13157.6|13156.7|13187.6|13186.7|13193|13192.1|13152.7|13151.8|6960
1744642800000|2025-04-14 15:00:00|13187.4|13186.5|13174.2|13173.3|13188.9|13188|13172.7|13171.8|7237
1744646400000|2025-04-14 16:00:00|13173.7|13172.8|13167.2|13165.7|13192.9|13192|13166.6|13165.4|6642
1744650000000|2025-04-14 17:00:00|13167.3|13165.8|13183|13182.1|13188.5|13187.4|13166.8|13165.7|5180
1744653600000|2025-04-14 18:00:00|13183.1|13182.2|13197.1|13196.2|13198.5|13197.6|13181.9|13181|3436
1744657200000|2025-04-14 19:00:00|13197.3|13196.4|13190.6|13189.7|13200.2|13199.2|13188.2|13187.3|2550
1744660800000|2025-04-14 20:00:00|13190.4|13189.5|13192.9|13187.7|13192.9|13190.4|13182.2|13181.3|2111
1744664400000|2025-04-14 21:00:00|13193.5|13187.2|13186|13174.1|13196.4|13187.2|13186|13174.1|321
1744668000000|2025-04-14 22:00:00|13186.2|13174.3|13181.7|13180.2|13201.8|13196.5|13180.7|13174.3|1655
1744671600000|2025-04-14 23:00:00|13181.6|13180.1|13173|13172.1|13184.3|13182.8|13168.8|13167.3|2623
1744675200000|2025-04-15 00:00:00|13173.1|13172.2|13174.4|13172.9|13177.4|13176.5|13165.2|13163.7|3562
1744678800000|2025-04-15 01:00:00|13174.3|13172.8|13177.8|13176.9|13185.2|13183.8|13170.1|13168.8|3390
1744682400000|2025-04-15 02:00:00|13178|13177.1|13196.2|13195.3|13198|13197.1|13177.9|13177|2280
1744686000000|2025-04-15 03:00:00|13196.1|13195.2|13198.4|13197.5|13200.2|13199|13191.3|13190|1822
1744689600000|2025-04-15 04:00:00|13198.5|13197.6|13212.5|13211|13218.5|13217.3|13195.7|13194.6|2149
1744693200000|2025-04-15 05:00:00|13212.3|13210.8|13205.8|13202.6|13222.3|13221.1|13202.9|13200.9|2515
1744696800000|2025-04-15 06:00:00|13206|13201.7|13197.2|13196.3|13214.3|13212.9|13185.2|13184|5720
1744700400000|2025-04-15 07:00:00|13197.3|13196.4|13224.4|13223.5|13228.2|13226.7|13188|13187.1|5961
1744704000000|2025-04-15 08:00:00|13224.3|13223.4|13230.4|13228.9|13239.5|13238.3|13219.2|13218.3|5702
1744707600000|2025-04-15 09:00:00|13229.2|13228.3|13238.4|13237.5|13247.9|13247|13227.4|13226|4148
1744711200000|2025-04-15 10:00:00|13238.3|13237.4|13241.5|13240.6|13252.5|13251.6|13232.8|13231.9|3629
1744714800000|2025-04-15 11:00:00|13240.7|13239.8|13232.1|13231.2|13242|13241.1|13219.2|13218.3|4166
1744718400000|2025-04-15 12:00:00|13232.5|13231.6|13223.9|13223|13244.8|13243.9|13221|13220|6388
1744722000000|2025-04-15 13:00:00|13223.8|13222.9|13227.9|13227|13236.3|13235.4|13215.6|13214.6|6933
1744725600000|2025-04-15 14:00:00|13227.7|13226.8|13245.3|13244.4|13247|13246.1|13206.2|13204.8|8934
1744729200000|2025-04-15 15:00:00|13245.4|13244.5|13220.7|13219.8|13246.5|13245.6|13218.5|13217.6|6062
1744732800000|2025-04-15 16:00:00|13220.8|13219.9|13212.8|13211.9|13225.6|13224.7|13206.7|13205.8|4256
1744736400000|2025-04-15 17:00:00|13212.7|13211.8|13218|13217.1|13228.9|13227.6|13208.8|13207.6|3269
1744740000000|2025-04-15 18:00:00|13217.9|13217|13217.2|13216.3|13219.1|13218.2|13207|13205.8|2487
1744743600000|2025-04-15 19:00:00|13217.1|13216.2|13227|13226.1|13230|13229.1|13213.1|13212.2|2040
1744747200000|2025-04-15 20:00:00|13227.1|13226.2|13234.6|13227|13237.4|13234.2|13226.6|13225.6|1310
1744750800000|2025-04-15 21:00:00|13228.2|13216.3|13231.9|13220|13239.4|13227.5|13221.7|13209.8|443
1744754400000|2025-04-15 22:00:00|13229.7|13217.8|13237.4|13235.9|13239.8|13237.3|13227.9|13216|1727
1744758000000|2025-04-15 23:00:00|13237.3|13236.4|13231.5|13230.6|13237.6|13236.5|13225.3|13223.8|2393
1744761600000|2025-04-16 00:00:00|13231.4|13230.5|13247.6|13246.1|13255|13253.7|13230.2|13229.3|3907
1744765200000|2025-04-16 01:00:00|13248|13247.1|13250.6|13249.1|13257.3|13256.1|13243.7|13242.4|3111
1744768800000|2025-04-16 02:00:00|13251.7|13250.2|13249.6|13248.1|13257.2|13255.8|13245.9|13244.4|2557
1744772400000|2025-04-16 03:00:00|13250.3|13248.8|13263.8|13262.9|13263.9|13262.9|13247.8|13246.6|2295
1744776000000|2025-04-16 04:00:00|13263.7|13262.8|13265|13264.1|13267.9|13266.5|13257.9|13256.6|2047
1744779600000|2025-04-16 05:00:00|13264.9|13264|13291.3|13281.1|13294.5|13288.2|13259.9|13258.9|3493
1744783200000|2025-04-16 06:00:00|13292.3|13281.3|13262.9|13262|13292.8|13284.8|13257.7|13256.8|5797
1744786800000|2025-04-16 07:00:00|13263.4|13262.5|13284.4|13283.5|13286.3|13285.4|13262.2|13261.3|5268
1744790400000|2025-04-16 08:00:00|13284.6|13283.7|13289.7|13288.8|13291.7|13290.4|13267.6|13266.3|7350
1744794000000|2025-04-16 09:00:00|13289.6|13288.7|13269.1|13268.2|13292.7|13291.8|13261.5|13260.3|5187
1744797600000|2025-04-16 10:00:00|13269.2|13268.3|13265.3|13264.4|13278.8|13277.9|13261.1|13260.2|4450
1744801200000|2025-04-16 11:00:00|13264.6|13263.7|13272.7|13271.8|13276.5|13275|13259.1|13257.9|3942
1744804800000|2025-04-16 12:00:00|13272.6|13271.7|13260.6|13259.1|13273.2|13272.3|13251.5|13250|5785
1744808400000|2025-04-16 13:00:00|13260.5|13259|13262.6|13261.7|13272.2|13270.7|13255.8|13254.3|5968
1744812000000|2025-04-16 14:00:00|13262.7|13261.8|13257.8|13256.9|13267.7|13266.8|13239.6|13238.7|6085
1744815600000|2025-04-16 15:00:00|13257.9|13257|13245.2|13244.3|13259|13258.1|13227.1|13226.2|4778
1744819200000|2025-04-16 16:00:00|13245.1|13244.2|13234.4|13233.5|13247.7|13246.8|13231|13229.8|3265
1744822800000|2025-04-16 17:00:00|13233.5|13232.6|13217.4|13216.5|13238.4|13237.4|13212.9|13211.5|5624
1744826400000|2025-04-16 18:00:00|13217.5|13216.6|13230.7|13229.8|13232.3|13231.3|13214.4|13213.5|5496
1744830000000|2025-04-16 19:00:00|13230.2|13229.3|13238.8|13237.3|13250.2|13249.3|13228.4|13227.5|4277
1744833600000|2025-04-16 20:00:00|13238.9|13237.4|13243.9|13235.8|13244.9|13242.1|13231.4|13230|1946
1744837200000|2025-04-16 21:00:00|13248.9|13237|13249.8|13237.9|13254.1|13242.2|13247.2|13235.3|215
1744840800000|2025-04-16 22:00:00|13245.9|13237.3|13238.3|13235.6|13248.3|13240.7|13232.9|13230.7|1524
1744844400000|2025-04-16 23:00:00|13238.9|13236.2|13233.8|13231.7|13243.3|13241.7|13232.7|13231|2610
1744848000000|2025-04-17 00:00:00|13233.7|13232.2|13213.3|13211.8|13234.8|13233.1|13212.3|13210.8|5802
1744851600000|2025-04-17 01:00:00|13213.2|13211.7|13215.4|13213.9|13217.8|13216.3|13203.9|13202.4|5290
1744855200000|2025-04-17 02:00:00|13215.5|13214|13226.2|13225.3|13230.3|13229.4|13214.9|13213.2|2099
1744858800000|2025-04-17 03:00:00|13226.3|13225.4|13214.2|13213.3|13230.2|13229.3|13214|13213.1|1384
1744862400000|2025-04-17 04:00:00|13214.9|13214|13210.4|13209.5|13215.9|13215|13209.9|13209|1044
1744866000000|2025-04-17 05:00:00|13210.3|13209.4|13210.5|13209.6|13221.7|13220.4|13205.6|13204.4|1801
1744869600000|2025-04-17 06:00:00|13210.4|13209.5|13228.5|13227|13234.1|13232.8|13204.4|13203.5|3440
1744873200000|2025-04-17 07:00:00|13228.3|13226.8|13243|13242.1|13246|13245.1|13223.8|13222.9|4078
1744876800000|2025-04-17 08:00:00|13243.2|13242.3|13240.1|13239.2|13248.3|13247.4|13236.2|13235.2|2959
1744880400000|2025-04-17 09:00:00|13240|13239.1|13241.6|13240.7|13246.9|13246|13239.6|13238.1|2426
1744884000000|2025-04-17 10:00:00|13241.5|13240.6|13224.6|13223.7|13246.5|13245.5|13222.6|13221.2|3139
1744887600000|2025-04-17 11:00:00|13225.2|13224.3|13228|13227.1|13237.4|13236.4|13220.4|13219.5|3089
1744891200000|2025-04-17 12:00:00|13227.9|13227|13249.9|13249|13251.2|13249.7|13220.1|13219.2|5919
1744894800000|2025-04-17 13:00:00|13250.1|13249.2|13257.5|13256.6|13260.5|13259.1|13245|13244.1|6231
1744898400000|2025-04-17 14:00:00|13257.6|13256.7|13233.2|13232.3|13273.7|13272.8|13228.4|13226.9|5959
1744902000000|2025-04-17 15:00:00|13233.1|13232.2|13258|13257.1|13259.8|13258.7|13229.6|13228.7|4125
1744905600000|2025-04-17 16:00:00|13258.6|13257.7|13258.9|13258|13269.5|13268|13251.6|13250.7|4180
1744909200000|2025-04-17 17:00:00|13259.2|13258.3|13257.8|13256.9|13259.3|13258.4|13247.3|13246.4|1953
1744912800000|2025-04-17 18:00:00|13258.7|13257.8|13270.2|13268.7|13273.5|13272|13251.8|13249.7|2491
1744916400000|2025-04-17 19:00:00|13269.6|13268.1|13266.9|13266|13270|13269.1|13262.4|13261.5|1472
1744920000000|2025-04-17 20:00:00|13266.7|13265.8|13268.8|13262.8|13271.5|13270|13264.7|13262.4|954
1744923600000|2025-04-17 21:00:00|13267.8|13255.9|13267|13255.1|13275.2|13263.3|13258.9|13247|172
1744927200000|2025-04-17 22:00:00|13266.9|13255|13272.2|13257.2|13273.8|13262.4|13264.9|13253|697
1744930800000|2025-04-17 23:00:00|13272|13257|13270.8|13264.1|13274.8|13264.5|13266.8|13253.1|1047
1744934400000|2025-04-18 00:00:00|13270.9|13264|13284.8|13279.2|13287.6|13282.7|13270.8|13263.9|9930
1744938000000|2025-04-18 01:00:00|13284.5|13278.9|13271.8|13269.5|13287.1|13283|13271.4|13269|25515
1744941600000|2025-04-18 02:00:00|13272.1|13269.3|13273.5|13272|13277.3|13274.9|13267.8|13264.9|22828
1744945200000|2025-04-18 03:00:00|13273.6|13271.5|13271.3|13265.3|13278.6|13275.3|13266.4|13262.4|18824
1744948800000|2025-04-18 04:00:00|13271.4|13265|13273.6|13264.3|13277.3|13266.9|13270.3|13261.9|24020
1744952400000|2025-04-18 05:00:00|13274.2|13263.9|13275.3|13262.9|13279.7|13271.3|13271.8|13258.6|24867
1744956000000|2025-04-18 06:00:00|13275.6|13262.7|13269.4|13264.8|13279.1|13267.5|13268.8|13259.4|12575
1744959600000|2025-04-18 07:00:00|13270|13264.5|13267.2|13264.5|13281.9|13277.5|13267|13262.3|12777
1744963200000|2025-04-18 08:00:00|13267.8|13263.8|13274.2|13270|13275.4|13271.9|13261|13254.2|13844
1744966800000|2025-04-18 09:00:00|13275.1|13269.6|13274.2|13270.8|13277.1|13272.7|13271.7|13267.3|13876
1744970400000|2025-04-18 10:00:00|13274.1|13270.7|13278.1|13274|13279.3|13274.8|13269.7|13264.5|16253
1744974000000|2025-04-18 11:00:00|13278|13274.1|13275.7|13273.9|13284.5|13278.3|13273.4|13270|18037
1744977600000|2025-04-18 12:00:00|13275.9|13273|13279.8|13276.1|13284.3|13280.1|13273.4|13270.6|18052
1744981200000|2025-04-18 13:00:00|13280|13274.4|13276.4|13274|13283.2|13277.3|13274.2|13268.9|13901
1744984800000|2025-04-18 14:00:00|13277|13273.3|13284.5|13281.7|13287.6|13284.3|13275.5|13272.6|14676
1744988400000|2025-04-18 15:00:00|13284.4|13281.6|13280.7|13273.7|13284.5|13281.7|13275.4|13268.3|19144
1744992000000|2025-04-18 16:00:00|13280.5|13273.8|13285.8|13280.1|13286.6|13282.5|13277.9|13272.6|9929
1744995600000|2025-04-18 17:00:00|13285.7|13279.7|13283.7|13280.1|13286.8|13282.8|13282.2|13277.1|4514
1744999200000|2025-04-18 18:00:00|13283.8|13280|13287.7|13283.9|13288.2|13284.5|13282.3|13278.5|6455
1745002800000|2025-04-18 19:00:00|13288.2|13284|13292.1|13283.4|13297.2|13289.6|13286.5|13280.3|7322
1745006400000|2025-04-18 20:00:00|13292|13281.7|13299.8|13298.3|13302|13298.4|13288.1|13274.3|3608
1745179200000|2025-04-20 20:00:00|13304.1|13287.9|13288.3|13272.1|13304.1|13287.9|13285.8|13267.1|44
1745182800000|2025-04-20 21:00:00|13286.5|13269.6|13294.4|13282.5|13295.5|13283.6|13284|13269.6|203
1745186400000|2025-04-20 22:00:00|13293.2|13281.3|13304.8|13303.3|13306.2|13304.1|13284.7|13275|2104
1745190000000|2025-04-20 23:00:00|13305.3|13303.8|13315.5|13314|13321|13319.8|13302.4|13300.9|1598
1745193600000|2025-04-21 00:00:00|13315.7|13314.2|13347|13346.1|13356.5|13355.6|13315.5|13314.2|3129
1745197200000|2025-04-21 01:00:00|13347.2|13346.3|13352.6|13351.7|13359.9|13359|13343.3|13342.4|2115
1745200800000|2025-04-21 02:00:00|13352.5|13351.6|13370.8|13369.9|13379.6|13378.7|13348.7|13347.8|3035
1745204400000|2025-04-21 03:00:00|13371|13370.1|13382.3|13381.4|13387.5|13386.6|13370.9|13370|1637
1745208000000|2025-04-21 04:00:00|13382.1|13381.2|13383.7|13382.8|13384.1|13383.2|13367.2|13366.3|1383
1745211600000|2025-04-21 05:00:00|13383.2|13382.3|13394.6|13393.7|13396.5|13395.6|13382.1|13381.2|1760
1745215200000|2025-04-21 06:00:00|13394.2|13393.3|13382.3|13381.4|13397.7|13396.8|13372.4|13371.5|2378
1745218800000|2025-04-21 07:00:00|13382.2|13381.3|13411.8|13410.9|13414.9|13414|13377.2|13376.3|3325
1745222400000|2025-04-21 08:00:00|13411.7|13410.8|13415.3|13414.4|13416.9|13416|13396.2|13395|2895
1745226000000|2025-04-21 09:00:00|13415.2|13414.3|13401.9|13400.4|13422.9|13421.5|13401.4|13399.9|2399
1745229600000|2025-04-21 10:00:00|13402|13400.5|13390.9|13389.4|13405.5|13404.4|13387.1|13385.6|2234
1745233200000|2025-04-21 11:00:00|13390.5|13389.6|13397|13396.1|13400.2|13399.1|13379.8|13378.9|2613
1745236800000|2025-04-21 12:00:00|13397.3|13396.4|13404.6|13403.7|13404.6|13403.7|13381.9|13381|3202
1745240400000|2025-04-21 13:00:00|13404.4|13403.5|13402.1|13401.2|13409.6|13408.7|13386.9|13386|4108
1745244000000|2025-04-21 14:00:00|13401.6|13400.7|13391|13390.1|13407.8|13406.9|13386.6|13385.7|4088
1745247600000|2025-04-21 15:00:00|13390.9|13390|13381.6|13380.7|13394|13393.1|13378.7|13377.8|2927
1745251200000|2025-04-21 16:00:00|13381.3|13380.4|13379.6|13378.7|13383.5|13382.6|13376|13375.1|1883
1745254800000|2025-04-21 17:00:00|13378.7|13377.8|13376.8|13375.3|13379.1|13378.2|13363.3|13362.4|1466
1745258400000|2025-04-21 18:00:00|13376.5|13375|13379.6|13378.7|13383.9|13382.4|13371.3|13370.1|1423
1745262000000|2025-04-21 19:00:00|13378.8|13377.9|13375.7|13374.8|13384.9|13384|13373.8|13372.9|1306
1745265600000|2025-04-21 20:00:00|13376.4|13375.5|13380.5|13375.1|13389|13380.5|13374.6|13373.5|496
1745269200000|2025-04-21 21:00:00|13381.1|13369.2|13397.9|13386|13406|13394.1|13375.5|13363.6|119
1745272800000|2025-04-21 22:00:00|13397.2|13385.3|13382.4|13380.9|13398.7|13386.8|13374.8|13371.1|620
1745276400000|2025-04-21 23:00:00|13383.1|13381.6|13380.2|13379.3|13385.5|13384.6|13373.6|13372.7|1057
1745280000000|2025-04-22 00:00:00|13380.3|13379.4|13371.2|13370.3|13381|13380.1|13362.5|13361.6|2583
1745283600000|2025-04-22 01:00:00|13371.3|13370.4|13376.1|13375.2|13381|13380.1|13371.3|13370.4|2005
1745287200000|2025-04-22 02:00:00|13376.3|13375.4|13397.1|13396.2|13397.1|13396.2|13375.8|13374.9|1140
1745290800000|2025-04-22 03:00:00|13396.9|13396|13405.1|13404.2|13410.7|13409.8|13396|13395.1|1964
1745294400000|2025-04-22 04:00:00|13405.2|13404.3|13403|13402.1|13411.2|13409.4|13401.8|13400.9|1183
1745298000000|2025-04-22 05:00:00|13403.2|13402.3|13418.4|13416.9|13424.6|13423.1|13394|13393.1|3195
1745301600000|2025-04-22 06:00:00|13418.6|13417.1|13390.9|13390|13420.5|13419.5|13386.9|13386|4922
1745305200000|2025-04-22 07:00:00|13391.1|13390.2|13378.1|13377.2|13401.4|13400.5|13371.6|13370.7|4321
1745308800000|2025-04-22 08:00:00|13378|13377.1|13388|13387.1|13388.7|13387.8|13369.3|13368.4|3729
1745312400000|2025-04-22 09:00:00|13387.2|13386.3|13369.8|13368.9|13391|13390.1|13363.3|13361.8|3158
1745316000000|2025-04-22 10:00:00|13369.7|13368.8|13367.6|13366.7|13377.8|13376.9|13363.7|13362.8|2880
1745319600000|2025-04-22 11:00:00|13367.7|13366.8|13378.1|13377.2|13385.7|13384.3|13365.1|13364.2|2515
1745323200000|2025-04-22 12:00:00|13378.2|13377.3|13372.1|13371.2|13382.7|13381.8|13356.3|13354.5|3833
1745326800000|2025-04-22 13:00:00|13372.7|13371.8|13376|13374.5|13379|13377.9|13359.1|13357.6|4501
1745330400000|2025-04-22 14:00:00|13375.8|13374.3|13381.2|13380.3|13391|13390.1|13370.8|13369.7|4189
1745334000000|2025-04-22 15:00:00|13381.4|13380.5|13374.5|13373.6|13385.2|13384.3|13372.7|13371.8|3021
1745337600000|2025-04-22 16:00:00|13374.7|13373.8|13347|13346.1|13377.8|13376.9|13343.7|13342.4|3840
1745341200000|2025-04-22 17:00:00|13346.9|13346|13345.9|13345|13355.3|13354.1|13340.3|13339.4|3297
1745344800000|2025-04-22 18:00:00|13345.7|13344.8|13337.4|13336.5|13346.5|13345.6|13332.5|13331.6|1629
1745348400000|2025-04-22 19:00:00|13337.1|13336.2|13332.1|13331.2|13341.8|13340.9|13330.7|13329.8|1542
1745352000000|2025-04-22 20:00:00|13332.3|13331.4|13337|13326.1|13340|13339.1|13326.2|13325.3|444
1745355600000|2025-04-22 21:00:00|13340.5|13328.6|13300|13288.1|13342.9|13332.3|13298.7|13286.8|484
1745359200000|2025-04-22 22:00:00|13301.7|13289.8|13256.1|13254.6|13301.7|13291.6|13234.9|13233.1|5431
1745362800000|2025-04-22 23:00:00|13256.7|13255.2|13273.1|13271.6|13285.2|13283.7|13253.8|13252.3|4121
1745366400000|2025-04-23 00:00:00|13273|13271.5|13306.2|13305.3|13306.6|13305.7|13271.6|13270.4|4508
1745370000000|2025-04-23 01:00:00|13306.4|13305.5|13311.8|13310.9|13318|13317.1|13297.9|13297|2909
1745373600000|2025-04-23 02:00:00|13311.9|13311|13309.8|13308.3|13313|13312.1|13297.5|13296.6|2077
1745377200000|2025-04-23 03:00:00|13310.2|13308.7|13293.2|13292.3|13311.2|13309.7|13287.8|13286.6|1767
1745380800000|2025-04-23 04:00:00|13293.1|13292.2|13305.9|13305|13306.8|13305.9|13288.8|13287.9|1056
1745384400000|2025-04-23 05:00:00|13306|13305.1|13299.7|13298.8|13317.4|13316.5|13296.4|13295.5|2076
1745388000000|2025-04-23 06:00:00|13298.9|13298|13321.7|13320.8|13325.9|13325|13297.2|13296.3|4215
1745391600000|2025-04-23 07:00:00|13321.8|13320.9|13306.3|13305.4|13329.1|13327.9|13302.6|13301.7|5080
1745395200000|2025-04-23 08:00:00|13306.8|13305.9|13320.6|13319.7|13323.9|13323|13283.1|13279|4057
1745398800000|2025-04-23 09:00:00|13320.5|13319.6|13323.6|13322.1|13339.8|13338.4|13318.8|13317.6|3465
1745402400000|2025-04-23 10:00:00|13323.5|13322|13301.9|13301|13323.9|13323|13295.9|13294.8|3036
1745406000000|2025-04-23 11:00:00|13301.6|13300.7|13299.9|13299|13311.2|13310.3|13291.4|13290.5|3090
1745409600000|2025-04-23 12:00:00|13299.7|13298.8|13304.6|13303.7|13309.5|13308.6|13294|13293.1|3704
1745413200000|2025-04-23 13:00:00|13304.5|13303.6|13285.5|13284|13320.1|13319.2|13284.2|13283.3|7591
1745416800000|2025-04-23 14:00:00|13285.3|13283.8|13274.7|13273.8|13299.9|13299|13271.3|13269.8|9705
1745420400000|2025-04-23 15:00:00|13274.8|13273.9|13255.7|13254.8|13284.1|13283.2|13255.1|13254.2|6481
1745424000000|2025-04-23 16:00:00|13256.1|13255.2|13261.3|13260.4|13268.2|13267.1|13250.8|13249.9|3795
1745427600000|2025-04-23 17:00:00|13261.2|13260.3|13272.9|13271.4|13277.9|13277|13259|13258.1|2527
1745431200000|2025-04-23 18:00:00|13273|13271.5|13266.3|13265.4|13273|13271.5|13258.9|13258|2429
1745434800000|2025-04-23 19:00:00|13266|13265.1|13266.6|13265.7|13271.4|13270.5|13260.8|13259.9|2031
1745438400000|2025-04-23 20:00:00|13266.5|13265.6|13256.9|13251.5|13267.6|13266.7|13251|13248.3|1251
1745442000000|2025-04-23 21:00:00|13263.5|13251.6|13267|13255.1|13272.6|13260.9|13256.5|13248.1|225
1745445600000|2025-04-23 22:00:00|13266.1|13254.2|13268.5|13267|13275.2|13272.6|13256.5|13246.9|1679
1745449200000|2025-04-23 23:00:00|13268.6|13267.1|13265.4|13264.5|13273.9|13273|13264|13263.1|1138
1745452800000|2025-04-24 00:00:00|13265.5|13264.6|13277.6|13276.7|13279.8|13278.9|13259.3|13258.4|1837
1745456400000|2025-04-24 01:00:00|13277.8|13276.9|13283.5|13282.6|13286.8|13285.9|13276.3|13275.4|2356
1745460000000|2025-04-24 02:00:00|13283.9|13283|13285|13284.1|13286.4|13285.5|13279.2|13278.3|1335
1745463600000|2025-04-24 03:00:00|13284.8|13283.9|13270.6|13269.7|13287.3|13286.4|13268.2|13267.3|966
1745467200000|2025-04-24 04:00:00|13271|13270.1|13270.7|13269.8|13273.7|13272.8|13266|13265.1|826
1745470800000|2025-04-24 05:00:00|13270.6|13269.7|13268.5|13267.6|13275.3|13274.2|13265.2|13264.3|1771
1745474400000|2025-04-24 06:00:00|13268.1|13267.2|13275|13274.1|13281.4|13280.5|13265.9|13265|2492
1745478000000|2025-04-24 07:00:00|13275.2|13274.3|13294.8|13293.9|13297.3|13295.9|13274.6|13273.7|2735
1745481600000|2025-04-24 08:00:00|13294.9|13294|13302.2|13301.3|13310.3|13309.1|13291.4|13290.5|2920
1745485200000|2025-04-24 09:00:00|13302.1|13301.2|13304.2|13303.3|13317.5|13316.6|13298.6|13297.7|2070
1745488800000|2025-04-24 10:00:00|13304.3|13303.4|13300.7|13299.8|13321.4|13320.5|13298.3|13297.4|2241
1745492400000|2025-04-24 11:00:00|13300.6|13299.7|13309|13308.1|13321.4|13320.5|13300.4|13299.5|2433
1745496000000|2025-04-24 12:00:00|13308.8|13307.9|13302|13301.1|13312.1|13311.2|13298.2|13296.1|3259
1745499600000|2025-04-24 13:00:00|13302.7|13301.8|13314.1|13312.6|13316.3|13315.4|13300.9|13300|2853
1745503200000|2025-04-24 14:00:00|13314.6|13310.5|13314.8|13313.9|13333.1|13332.1|13309.6|13308.7|4954
1745506800000|2025-04-24 15:00:00|13315|13314.1|13305.6|13304.7|13321.2|13320.3|13290.9|13290|3553
1745510400000|2025-04-24 16:00:00|13305.7|13304.8|13329.2|13328.3|13330.3|13329.1|13303|13302.1|2679
1745514000000|2025-04-24 17:00:00|13329.1|13328.2|13321.8|13320.9|13334.9|13333.6|13317.9|13317|1840
1745517600000|2025-04-24 18:00:00|13320.8|13319.9|13327.1|13326.2|13328.1|13327.2|13315.9|13315|1319
1745521200000|2025-04-24 19:00:00|13326.9|13326|13338|13337.1|13345.3|13344.1|13325|13324.1|1447
1745524800000|2025-04-24 20:00:00|13338.1|13337.2|13343.6|13339.1|13349.7|13348.8|13336.5|13333.9|1165
1745528400000|2025-04-24 21:00:00|13348.1|13339.3|13342.1|13331.7|13348.4|13339.6|13333.8|13321.9|234
1745532000000|2025-04-24 22:00:00|13340.8|13328.9|13337.7|13336.8|13343.6|13339.2|13334.6|13327.1|591
1745535600000|2025-04-24 23:00:00|13337.8|13336.9|13328.1|13327.2|13338.4|13337.5|13324.9|13324|702
1745539200000|2025-04-25 00:00:00|13328|13327.1|13308.1|13306.6|13328|13327.1|13306.9|13306|1822
1745542800000|2025-04-25 01:00:00|13308|13306.5|13299.8|13298.9|13314.7|13313.8|13298.5|13297.6|1910
1745546400000|2025-04-25 02:00:00|13299.9|13299|13305.7|13304.8|13308.2|13307.3|13299.9|13299|1169
1745550000000|2025-04-25 03:00:00|13305.9|13305|13287.6|13286.7|13318.7|13317.2|13286.9|13286|2401
1745553600000|2025-04-25 04:00:00|13287.7|13286.8|13287.7|13286.8|13291.6|13290.7|13280.2|13279.3|1488
1745557200000|2025-04-25 05:00:00|13287.5|13286.6|13281.1|13277.2|13293.1|13292.1|13275.2|13273.7|1921
1745560800000|2025-04-25 06:00:00|13281.4|13277|13305.5|13304.6|13307.9|13307|13275|13274.1|2806
1745564400000|2025-04-25 07:00:00|13305.6|13304.7|13298.6|13297.7|13314.9|13314|13296.1|13294.9|3855
1745568000000|2025-04-25 08:00:00|13298.7|13297.8|13303.1|13302.2|13305.5|13304.6|13290.8|13289.9|1935
1745571600000|2025-04-25 09:00:00|13303.7|13302.8|13300.1|13299.2|13310.2|13309.3|13296.3|13295.4|1727
1745575200000|2025-04-25 10:00:00|13300.2|13299.3|13318.1|13317.2|13318.4|13317.5|13287.8|13286.9|1891
1745578800000|2025-04-25 11:00:00|13318.2|13317.3|13307.6|13306.1|13318.2|13317.3|13306.1|13305.2|1355
1745582400000|2025-04-25 12:00:00|13307.7|13306.2|13323.5|13322.6|13326.8|13325.9|13307.7|13306.2|1968
1745586000000|2025-04-25 13:00:00|13323.7|13322.8|13306.6|13305.1|13328.1|13327|13298.6|13297.7|3260
1745589600000|2025-04-25 14:00:00|13309.7|13305.3|13308.7|13307.8|13322.5|13321.6|13306.2|13305|3101
1745593200000|2025-04-25 15:00:00|13309|13308.1|13329.5|13328.6|13330.5|13329.6|13299.7|13298.8|2205
1745596800000|2025-04-25 16:00:00|13329.6|13328.7|13320.1|13319.2|13332.8|13331.9|13319.8|13318.9|1297
1745600400000|2025-04-25 17:00:00|13319.9|13319|13325.7|13324.8|13329.9|13329|13316.6|13315.6|1765
1745604000000|2025-04-25 18:00:00|13325.8|13324.9|13329.9|13329|13331.6|13330.7|13318.5|13317.6|1014
1745607600000|2025-04-25 19:00:00|13329.3|13328.4|13319.7|13318.8|13332.9|13332|13319.5|13318.6|1168
1745611200000|2025-04-25 20:00:00|13320|13319.1|13317.3|13305.4|13323.7|13322.5|13309.3|13301|1028
1745784000000|2025-04-27 20:00:00|13320.8|13301.8|13316.3|13299.1|13330.6|13309.6|13316.3|13297.1|33
1745787600000|2025-04-27 21:00:00|13317.8|13297.7|13312.7|13300.8|13317.8|13305.2|13311.5|13297.7|34
1745791200000|2025-04-27 22:00:00|13312.4|13300.5|13299.9|13298.4|13317.5|13310.2|13294.2|13292.7|987
1745794800000|2025-04-27 23:00:00|13300|13298.5|13290.5|13289.6|13306.7|13305.8|13288.8|13287.9|874
1745798400000|2025-04-28 00:00:00|13290.6|13289.7|13300.8|13299.9|13305.2|13304.3|13289.9|13289|1450
1745802000000|2025-04-28 01:00:00|13300.9|13300|13287.8|13286.9|13306|13305.1|13286.9|13286|1457
1745805600000|2025-04-28 02:00:00|13287.6|13286.7|13289.3|13287.8|13291.8|13290.9|13280.9|13279.7|1127
1745809200000|2025-04-28 03:00:00|13289.2|13287.7|13295.9|13295|13299.1|13298.2|13288.1|13287.2|627
1745812800000|2025-04-28 04:00:00|13295.8|13294.9|13315.8|13314.9|13316.1|13315.2|13293.2|13292.3|787
1745816400000|2025-04-28 05:00:00|13315.5|13314.6|13317.1|13316.2|13328.1|13327.2|13315.5|13314.6|1152
1745820000000|2025-04-28 06:00:00|13317|13315.5|13296.9|13296|13318.2|13317.3|13288.7|13287.8|2863
1745823600000|2025-04-28 07:00:00|13297.1|13296.2|13306|13305.1|13311.1|13310.2|13295|13294.1|2447
1745827200000|2025-04-28 08:00:00|13305.9|13305|13329.6|13328.7|13334.4|13333.5|13305.3|13304.4|3588
1745830800000|2025-04-28 09:00:00|13330.2|13328.8|13343.6|13342.1|13355.5|13354.2|13330.1|13328.6|3645
1745834400000|2025-04-28 10:00:00|13343.9|13342.4|13341.2|13339.7|13347.3|13345.9|13336|13334.8|2655
1745838000000|2025-04-28 11:00:00|13340.9|13340|13339.1|13337.6|13343.2|13341.7|13332.5|13331|3454
1745841600000|2025-04-28 12:00:00|13339.3|13338.4|13343.3|13341.8|13354.3|13353.3|13338.6|13337.7|3674
1745845200000|2025-04-28 13:00:00|13343.2|13341.7|13367.2|13366.3|13371.3|13370.1|13342.1|13340.6|5258
1745848800000|2025-04-28 14:00:00|13367.6|13366.1|13393.3|13392.4|13421|13420.1|13365|13363.7|7203
1745852400000|2025-04-28 15:00:00|13393.2|13392.3|13394|13392.5|13400.9|13400|13381.4|13380.5|4831
1745856000000|2025-04-28 16:00:00|13393.8|13392.3|13413.6|13412.7|13419.4|13417.9|13393.6|13392.1|4739
1745859600000|2025-04-28 17:00:00|13413.5|13412.6|13412.2|13411.3|13425.6|13424.1|13411.6|13410.4|4335
1745863200000|2025-04-28 18:00:00|13412.1|13411.2|13427.1|13425.6|13428.1|13426.6|13412|13410.9|3082
1745866800000|2025-04-28 19:00:00|13427|13425.5|13440|13438.5|13443.3|13442.3|13425.8|13424.9|2570
1745870400000|2025-04-28 20:00:00|13439.9|13438.4|13445.1|13441.7|13445.6|13443.2|13437.2|13435.7|1302
1745874000000|2025-04-28 21:00:00|13443.9|13432|13444.8|13434.7|13447.3|13440.8|13434.1|13422.2|241
1745877600000|2025-04-28 22:00:00|13440.7|13428.8|13436.7|13435.2|13446.5|13442.9|13435.7|13428.8|725
1745881200000|2025-04-28 23:00:00|13436.4|13435.5|13435.4|13434.5|13444|13442.7|13430.4|13429.5|1104
1745884800000|2025-04-29 00:00:00|13435.6|13434.7|13426.6|13425.7|13437.5|13436.6|13425.5|13424.4|1117
1745888400000|2025-04-29 01:00:00|13426.2|13425.3|13421.9|13420.4|13432.1|13431.2|13417.9|13416.4|1142
1745892000000|2025-04-29 02:00:00|13421.8|13420.3|13423.5|13422.6|13442.8|13441.9|13421.6|13420.3|1732
1745895600000|2025-04-29 03:00:00|13423.6|13422.7|13413.4|13412.5|13425.7|13424.8|13409.6|13408.5|1264
1745899200000|2025-04-29 04:00:00|13413.6|13412.7|13396.6|13395.7|13415.8|13414.9|13394.7|13393.8|963
1745902800000|2025-04-29 05:00:00|13396.7|13395.8|13408.8|13407.9|13410.1|13409|13396.7|13395.8|1155
1745906400000|2025-04-29 06:00:00|13408.7|13407.8|13410.7|13409.8|13419.6|13418.7|13405|13404.1|2259
1745910000000|2025-04-29 07:00:00|13410.8|13409.9|13422.5|13421.6|13423.3|13422.3|13401.7|13400.3|2935
1745913600000|2025-04-29 08:00:00|13422.8|13421.9|13411.7|13410.8|13426.6|13425.7|13409.7|13408.8|2301
1745917200000|2025-04-29 09:00:00|13411.8|13410.9|13395.6|13394.7|13413.4|13412.5|13395.1|13394.2|1697
1745920800000|2025-04-29 10:00:00|13395.9|13395|13383|13382.1|13399.4|13398.5|13380.9|13380|1751
1745924400000|2025-04-29 11:00:00|13383.1|13382.2|13384.1|13383.2|13393.4|13392.5|13381.5|13380.6|1606
1745928000000|2025-04-29 12:00:00|13384.5|13383.6|13409.9|13409|13414.6|13413.7|13383.1|13382.2|2585
1745931600000|2025-04-29 13:00:00|13409.8|13408.9|13415.1|13404.9|13417.8|13416.9|13400.9|13400|3551
1745935200000|2025-04-29 14:00:00|13415.6|13404.8|13389.6|13388.7|13421.3|13420.4|13388.8|13387.9|4203
1745938800000|2025-04-29 15:00:00|13389.7|13388.8|13396.8|13395.9|13411.4|13410.2|13388.8|13387.9|2693
1745942400000|2025-04-29 16:00:00|13396.6|13395.7|13407.7|13406.8|13421.1|13419.1|13396.3|13395.4|2127
1745946000000|2025-04-29 17:00:00|13407.9|13407|13398.9|13398|13409.1|13408.2|13398.1|13397.2|1307
1745949600000|2025-04-29 18:00:00|13398.5|13397.6|13402.1|13401.2|13405.2|13404.3|13393.8|13392.9|1451
1745953200000|2025-04-29 19:00:00|13402|13401.1|13403.9|13403|13408.2|13407.3|13397.2|13396.3|1120
1745956800000|2025-04-29 20:00:00|13403.3|13402.4|13410.5|13406.8|13411.2|13410.3|13403|13402.1|968
1745960400000|2025-04-29 21:00:00|13408.7|13396.8|13412.1|13405.2|13418.5|13408.9|13407.3|13396.6|295
1745964000000|2025-04-29 22:00:00|13412|13404.2|13410.3|13408.8|13413.8|13412|13407|13402.1|714
1745967600000|2025-04-29 23:00:00|13410.7|13409.8|13412.4|13411.5|13415.1|13414.2|13407|13406.1|589
1745971200000|2025-04-30 00:00:00|13412.7|13411.8|13403|13402.1|13415|13414.1|13399.3|13398.4|1097
1745974800000|2025-04-30 01:00:00|13402.9|13402|13392.3|13390.8|13412.1|13411.2|13391.1|13389.6|1512
1745978400000|2025-04-30 02:00:00|13392.2|13390.7|13390.9|13390|13397.9|13397|13387.9|13387|1144
1745982000000|2025-04-30 03:00:00|13391|13390.1|13384.7|13383.8|13395.8|13394.9|13383.3|13382.4|799
1745985600000|2025-04-30 04:00:00|13384.8|13383.9|13391.3|13390.4|13396|13395.1|13382.9|13382|817
1745989200000|2025-04-30 05:00:00|13391.5|13390.6|13400.7|13399.8|13401.7|13400.8|13388|13387.1|779
1745992800000|2025-04-30 06:00:00|13399.4|13398.5|13402|13401.1|13406.7|13405.8|13382.5|13381|2324
1745996400000|2025-04-30 07:00:00|13401.1|13400.2|13386.5|13385.6|13401.4|13400.5|13381.4|13380.4|2512
1746000000000|2025-04-30 08:00:00|13386.9|13386|13367.8|13366.9|13389|13388.1|13363.6|13362.7|2535
1746003600000|2025-04-30 09:00:00|13367.9|13367|13361.1|13360.2|13374.6|13373.7|13359.1|13357|2002
1746007200000|2025-04-30 10:00:00|13361.5|13360.6|13358.1|13357.2|13366.3|13365.4|13357.1|13356.1|1845
1746010800000|2025-04-30 11:00:00|13357.9|13357|13357.7|13356.8|13369.9|13368.4|13355.1|13354.2|2078
1746014400000|2025-04-30 12:00:00|13357.8|13356.9|13352.5|13351.6|13367.6|13366.7|13344.2|13342.7|5147
1746018000000|2025-04-30 13:00:00|13352.3|13351.4|13324|13321.8|13353.7|13352.8|13315.6|13314.7|4649
1746021600000|2025-04-30 14:00:00|13323.6|13322.1|13356.1|13355.2|13359.5|13358.6|13309.8|13308.9|5434
1746025200000|2025-04-30 15:00:00|13356|13355.1|13342.3|13341.4|13359|13358.1|13324.5|13321.7|5388
1746028800000|2025-04-30 16:00:00|13342.2|13341.3|13347.1|13346.2|13350|13349.1|13336.5|13335.6|2174
1746032400000|2025-04-30 17:00:00|13347|13346.1|13340.8|13339.9|13358.5|13357.6|13340.7|13339.8|1804
1746036000000|2025-04-30 18:00:00|13341.1|13340.2|13339.3|13338.4|13353|13352.1|13337.6|13336.7|2125
1746039600000|2025-04-30 19:00:00|13338.5|13337.6|13329.1|13328.2|13346.3|13344.8|13327.2|13326.3|1484
1746043200000|2025-04-30 20:00:00|13329.6|13328.7|13331.6|13327.9|13335.4|13331.3|13319.7|13318.8|1265
1746046800000|2025-04-30 21:00:00|13331.4|13329|13331.8|13324|13335.7|13330.6|13328|13316.9|315
1746050400000|2025-04-30 22:00:00|13330.5|13320.3|13325.4|13323.9|13331.9|13326.4|13323.4|13320.3|898
1746054000000|2025-04-30 23:00:00|13325.7|13324.2|13321.5|13320.6|13325.8|13324.4|13319.8|13318.9|646
1746057600000|2025-05-01 00:00:00|13321.4|13320.5|13319.6|13318.7|13326.9|13326|13318.3|13317.4|931
1746061200000|2025-05-01 01:00:00|13319.7|13318.8|13308.3|13307.4|13319.7|13318.8|13304.5|13303.6|688
1746064800000|2025-05-01 02:00:00|13308.2|13307.3|13314.3|13313.4|13317.1|13316.2|13306.5|13305.6|535
1746068400000|2025-05-01 03:00:00|13314.5|13313.6|13301.5|13300.6|13317.3|13316.3|13293.9|13292.9|1351
1746072000000|2025-05-01 04:00:00|13301.6|13300.7|13294.2|13293.3|13303.5|13302.6|13293.5|13292.6|957
1746075600000|2025-05-01 05:00:00|13294.3|13293.4|13289.5|13288.6|13295.9|13295|13279.7|13278.2|1485
1746079200000|2025-05-01 06:00:00|13288.7|13287.8|13290|13289.1|13302|13300.6|13286.1|13285.2|2304
1746082800000|2025-05-01 07:00:00|13289.9|13289|13306.4|13305.5|13307.7|13306.8|13275.4|13274.5|2507
1746086400000|2025-05-01 08:00:00|13306.3|13305.4|13325.3|13324.4|13333.5|13332.6|13306.2|13305.3|2030
1746090000000|2025-05-01 09:00:00|13325.6|13324.7|13316.2|13315.3|13332.2|13331.3|13314|13312.5|1652
1746093600000|2025-05-01 10:00:00|13316.1|13315.2|13338.9|13338|13339.2|13338.3|13312.7|13311.8|1707
1746097200000|2025-05-01 11:00:00|13339.4|13338.5|13324.7|13323.8|13346|13345.1|13324.4|13323.5|1965
1746100800000|2025-05-01 12:00:00|13324.4|13323.5|13316.2|13315.3|13341.2|13339.7|13314.7|13313.8|3759
1746104400000|2025-05-01 13:00:00|13315.9|13315|13327.2|13321.7|13327.7|13326.8|13312.2|13311.3|3275
1746108000000|2025-05-01 14:00:00|13327.6|13320.7|13296.2|13294.7|13329.3|13323.9|13285.4|13284.5|6055
1746111600000|2025-05-01 15:00:00|13296.1|13294.6|13273.2|13272.3|13301.7|13300.3|13265.3|13264.4|3381
1746115200000|2025-05-01 16:00:00|13272.9|13272|13281.3|13280.4|13284.7|13283.8|13262.4|13261.5|2289
1746118800000|2025-05-01 17:00:00|13281|13280.1|13267.2|13266.3|13281.1|13280.2|13264.2|13263.3|1369
1746122400000|2025-05-01 18:00:00|13266.5|13265.6|13278.1|13277.2|13287.2|13286.3|13260.9|13260|1651
1746126000000|2025-05-01 19:00:00|13278.2|13277.3|13279.5|13278.6|13285.1|13284.2|13276.9|13276|1274
1746129600000|2025-05-01 20:00:00|13279.8|13278.9|13281.1|13276|13284.6|13283.7|13274.8|13273.9|779
1746133200000|2025-05-01 21:00:00|13279.8|13284.8|13279.6|13271.5|13296.7|13284.8|13279.6|13269.7|231
1746136800000|2025-05-01 22:00:00|13279.8|13271.9|13285.6|13283.4|13287.2|13285.1|13278.8|13271|1289
1746140400000|2025-05-01 23:00:00|13284.9|13284|13286.3|13285.4|13287.3|13286.4|13281|13279.5|812
1746144000000|2025-05-02 00:00:00|13286.4|13285.5|13279.6|13278.7|13290.8|13289.3|13274.4|13273.2|2292
1746147600000|2025-05-02 01:00:00|13279.8|13278.9|13290.3|13289.4|13290.4|13289.5|13276.6|13275.1|2165
1746151200000|2025-05-02 02:00:00|13290.4|13289.5|13293.3|13292.4|13300.7|13299|13290.3|13289|1470
1746154800000|2025-05-02 03:00:00|13293.2|13292.3|13310.9|13309.4|13311.1|13309.6|13291|13290.1|1343
1746158400000|2025-05-02 04:00:00|13310.6|13309.7|13309.2|13307.1|13314.5|13313|13304.8|13303.8|1972
1746162000000|2025-05-02 05:00:00|13309.4|13307.3|13313.2|13311.7|13322.7|13321.2|13306.5|13304.3|1567
1746165600000|2025-05-02 06:00:00|13312.8|13311.3|13312.6|13311.1|13322.1|13320.6|13308|13306.5|4049
1746169200000|2025-05-02 07:00:00|13312.5|13311|13300.2|13298.7|13319.9|13318|13299.2|13298.3|4229
1746172800000|2025-05-02 08:00:00|13300.3|13298.8|13292.6|13291.1|13300.3|13298.8|13283.2|13281.7|4262
1746176400000|2025-05-02 09:00:00|13292.7|13291.2|13311.5|13310|13316.7|13315.2|13286.6|13285.4|4104
1746180000000|2025-05-02 10:00:00|13311.6|13310.1|13290.5|13289|13311.8|13310.3|13288.3|13286.8|3036
1746183600000|2025-05-02 11:00:00|13290.8|13289.3|13295|13293.5|13308|13307.1|13286.8|13285.9|3743
1746187200000|2025-05-02 12:00:00|13295.1|13293.6|13291.9|13290.4|13299.9|13298.3|13267.8|13256.8|9300
1746190800000|2025-05-02 13:00:00|13292|13290.5|13322.2|13319.2|13331.4|13330.5|13283.8|13282.9|8832
1746194400000|2025-05-02 14:00:00|13322|13318.9|13321.9|13320.4|13330.5|13329.5|13310.6|13307.4|7609
1746198000000|2025-05-02 15:00:00|13322|13320.5|13281.1|13280.2|13329.7|13327.9|13277.6|13276.6|5958
1746201600000|2025-05-02 16:00:00|13281.7|13280.8|13284.1|13283.2|13297.9|13296.7|13277.3|13275.8|5858
1746205200000|2025-05-02 17:00:00|13284|13283.1|13278.1|13276.6|13294.6|13293.3|13273.9|13273|3852
1746208800000|2025-05-02 18:00:00|13278.3|13276.8|13274.3|13273.4|13282.7|13281.6|13268|13267.1|2820
1746212400000|2025-05-02 19:00:00|13274.4|13273.5|13278.4|13276.9|13284.4|13283.4|13274.3|13273.4|2383
1746216000000|2025-05-02 20:00:00|13278.3|13276.8|13277.5|13265.6|13279.8|13278.3|13264.5|13262.3|1342
1746388800000|2025-05-04 20:00:00|13279.5|13263.5|13268.7|13256.4|13284.5|13263.5|13264.8|13251|33
1746392400000|2025-05-04 21:00:00|13269.9|13255.2|13273.1|13261.2|13276|13264.1|13263.9|13252|93
1746396000000|2025-05-04 22:00:00|13273.4|13261.5|13264.6|13263.1|13275.6|13274.1|13261.1|13259|1105
1746399600000|2025-05-04 23:00:00|13265.6|13264.1|13270.6|13269.1|13277|13275.5|13262.2|13260.9|889
1746403200000|2025-05-05 00:00:00|13270.7|13269.2|13271.8|13270.9|13273|13271.5|13262.3|13261.3|846
1746406800000|2025-05-05 01:00:00|13272.2|13271.3|13290.2|13288.7|13297.8|13296.3|13272.1|13271.2|1954
1746410400000|2025-05-05 02:00:00|13290.3|13288.8|13298.4|13296.9|13301.5|13300|13283.8|13282.9|1235
1746414000000|2025-05-05 03:00:00|13298.5|13297|13289.5|13288|13298.6|13297.1|13285.6|13284.1|882
1746417600000|2025-05-05 04:00:00|13289.6|13288.1|13295.8|13294.9|13296.9|13296|13287.7|13286.2|816
1746421200000|2025-05-05 05:00:00|13296.1|13295.2|13294.3|13293.4|13307.2|13306.3|13291.6|13290.7|1637
1746424800000|2025-05-05 06:00:00|13293.8|13292.9|13281.3|13280.4|13298.5|13297.6|13276.3|13275.4|3177
1746428400000|2025-05-05 07:00:00|13281.2|13280.3|13281.3|13280.4|13292.4|13291.5|13276.1|13275.2|2476
1746432000000|2025-05-05 08:00:00|13281.2|13280.3|13282.1|13281.2|13292.7|13291.2|13277.5|13276.6|2411
1746435600000|2025-05-05 09:00:00|13282.5|13281.6|13303.4|13302.5|13304.7|13303.8|13282.5|13281.6|2309
1746439200000|2025-05-05 10:00:00|13303.3|13302.4|13307.5|13306.6|13310.3|13309.4|13295.4|13294.5|2093
1746442800000|2025-05-05 11:00:00|13307.3|13306.4|13317|13316.1|13325.6|13324.7|13306.9|13306|2290
1746446400000|2025-05-05 12:00:00|13316.9|13316|13331.3|13330.4|13336.1|13335.2|13316.3|13315.4|3041
1746450000000|2025-05-05 13:00:00|13331.4|13330.5|13325.8|13317.1|13337|13336.1|13318.6|13317.1|3040
1746453600000|2025-05-05 14:00:00|13322.3|13311.3|13307.1|13305.6|13322.3|13315.8|13301.1|13295.7|6398
1746457200000|2025-05-05 15:00:00|13306.8|13305.3|13282.6|13281.1|13310.4|13308.9|13281.2|13279.7|3427
1746460800000|2025-05-05 16:00:00|13282.8|13281.3|13274.5|13273|13282.9|13281.4|13271.1|13269.6|2698
1746464400000|2025-05-05 17:00:00|13274.6|13273.1|13278.5|13277|13284.2|13282.7|13272.8|13271.3|2008
1746468000000|2025-05-05 18:00:00|13278.4|13276.9|13289.4|13287.9|13291.6|13290.1|13276|13274.5|2036
1746471600000|2025-05-05 19:00:00|13289.3|13287.8|13293.9|13292.4|13300.4|13298.9|13288.1|13286.6|2145
1746475200000|2025-05-05 20:00:00|13294|13292.5|13301.4|13289.5|13301.4|13298|13291.3|13289.5|1320
1746478800000|2025-05-05 21:00:00|13301.2|13289.3|13298.6|13286.7|13306.5|13294.6|13295.8|13283.9|155
1746482400000|2025-05-05 22:00:00|13298.7|13286.8|13292|13290.5|13304.9|13297|13291.5|13286.8|343
1746486000000|2025-05-05 23:00:00|13292.5|13291|13291.3|13290.4|13295.9|13294.3|13289.8|13288.1|366
1746489600000|2025-05-06 00:00:00|13291.2|13290.3|13270.3|13268.8|13293.3|13292.4|13268.3|13266.8|1642
1746493200000|2025-05-06 01:00:00|13269.7|13268.2|13273.5|13272.6|13275.9|13275|13260.9|13260|2209
1746496800000|2025-05-06 02:00:00|13273.3|13272.4|13286.8|13285.9|13293.1|13291.9|13272.1|13271.2|1729
1746500400000|2025-05-06 03:00:00|13287|13286.1|13295.4|13294.5|13297.3|13296.4|13283|13282.1|1237
1746504000000|2025-05-06 04:00:00|13295.1|13294.2|13303|13302.1|13306.3|13305.1|13294.7|13293.8|936
1746507600000|2025-05-06 05:00:00|13302.8|13301.9|13290|13289.1|13305.1|13303.6|13287|13286.1|1145
1746511200000|2025-05-06 06:00:00|13290.4|13289.5|13302.3|13301.4|13304.8|13303.9|13285.9|13285|2506
1746514800000|2025-05-06 07:00:00|13302.7|13301.8|13320.7|13319.2|13329.1|13328.2|13302.4|13301.5|3445
1746518400000|2025-05-06 08:00:00|13320.8|13319.3|13315.7|13314.8|13334.2|13333.3|13314.4|13313.5|3540
1746522000000|2025-05-06 09:00:00|13315.4|13314.5|13317.2|13315.7|13317.9|13316.4|13308.4|13307.5|2897
1746525600000|2025-05-06 10:00:00|13317.3|13315.8|13351.4|13350.5|13354.8|13353.9|13314.5|13313.6|2446
1746529200000|2025-05-06 11:00:00|13351.3|13350.4|13370.4|13369.5|13375.2|13374.3|13349.3|13348.4|2424
1746532800000|2025-05-06 12:00:00|13370.6|13369.7|13397.3|13396.4|13403.3|13402.4|13365.2|13364.3|2737
1746536400000|2025-05-06 13:00:00|13397.1|13396.2|13385.8|13384.9|13397.2|13396.3|13381.2|13379.7|3135
1746540000000|2025-05-06 14:00:00|13386.1|13385.2|13372.1|13371.2|13397.6|13396.7|13365.7|13364.8|4211
1746543600000|2025-05-06 15:00:00|13371.9|13371|13367.8|13366.3|13373.9|13372.2|13356.9|13356|2857
1746547200000|2025-05-06 16:00:00|13368.7|13366.5|13358.6|13357.7|13370.7|13369.8|13352.6|13351.3|2917
1746550800000|2025-05-06 17:00:00|13358.7|13357.8|13366.8|13365.9|13378.8|13377.9|13357.1|13356.2|1918
1746554400000|2025-05-06 18:00:00|13366.7|13365.8|13376.5|13375.6|13377.3|13376.4|13360.1|13359.2|1430
1746558000000|2025-05-06 19:00:00|13376.2|13375.3|13379.5|13378.6|13387.1|13386.2|13372.2|13371.3|1313
1746561600000|2025-05-06 20:00:00|13379.4|13378.5|13377.2|13365.3|13382.8|13381.4|13357.8|13356.3|1097
1746565200000|2025-05-06 21:00:00|13377.3|13365.4|13382.3|13370.4|13387|13375.1|13369.5|13357.6|225
1746568800000|2025-05-06 22:00:00|13381.9|13370|13350.5|13349|13382.9|13371|13346.2|13344.4|3388
1746572400000|2025-05-06 23:00:00|13350.6|13349.1|13352.9|13351.4|13357.8|13356.1|13344.3|13343.1|1418
1746576000000|2025-05-07 00:00:00|13352.8|13351.3|13352.8|13351.3|13361.7|13360.2|13334.2|13332.7|2687
1746579600000|2025-05-07 01:00:00|13352.2|13350.7|13351.8|13350.9|13362.6|13361.7|13336.8|13334.8|3409
1746583200000|2025-05-07 02:00:00|13351.6|13350.7|13346.1|13345.2|13354.5|13353.6|13341.3|13340.4|2039
1746586800000|2025-05-07 03:00:00|13346|13345.1|13346.5|13345.6|13349.8|13348.9|13338.7|13337.8|1470
1746590400000|2025-05-07 04:00:00|13345.6|13344.7|13342.9|13342|13355.6|13354|13342|13341.1|1096
1746594000000|2025-05-07 05:00:00|13342.6|13341.7|13357.8|13356.9|13361.1|13359.6|13341.6|13340.7|1435
1746597600000|2025-05-07 06:00:00|13358|13357.1|13365|13364.1|13367.7|13366.8|13353.9|13353|2301
1746601200000|2025-05-07 07:00:00|13364.8|13363.9|13352.3|13351.4|13364.8|13363.9|13345.5|13344.6|3128
1746604800000|2025-05-07 08:00:00|13352.7|13351.2|13336.6|13335.7|13357.8|13356.9|13336.2|13335.3|2739
1746608400000|2025-05-07 09:00:00|13336.5|13335.6|13334.2|13333.3|13340.2|13338.8|13323.4|13322.5|2108
1746612000000|2025-05-07 10:00:00|13334|13333.1|13346.6|13345.7|13351.7|13350.8|13333.2|13332.3|1473
1746615600000|2025-05-07 11:00:00|13346.7|13345.8|13348.6|13347.7|13358.6|13357.2|13344.9|13343.4|1844
1746619200000|2025-05-07 12:00:00|13348.8|13347.9|13367.3|13366.4|13368.6|13367.7|13346.7|13345.6|2488
1746622800000|2025-05-07 13:00:00|13367.6|13366.7|13364.8|13363.3|13371.9|13370.8|13358.3|13357.4|2789
1746626400000|2025-05-07 14:00:00|13364.9|13363.4|13366.6|13365.7|13377.6|13376.7|13357.8|13356.8|2680
1746630000000|2025-05-07 15:00:00|13366.7|13365.8|13343.4|13342.5|13367.7|13366.8|13339.3|13338.4|2752
1746633600000|2025-05-07 16:00:00|13343|13342.1|13348.6|13347.7|13352.3|13351.4|13333.4|13332.5|1899
1746637200000|2025-05-07 17:00:00|13349.1|13348.2|13343.8|13332.8|13350.3|13348.6|13329.7|13328.8|1850
1746640800000|2025-05-07 18:00:00|13347.9|13336.9|13323.3|13321|13354|13353.1|13300.9|13300|7040
1746644400000|2025-05-07 19:00:00|13323.6|13321.4|13297.4|13296.5|13324.2|13322|13290.5|13288.7|5059
1746648000000|2025-05-07 20:00:00|13297.1|13296.2|13295.3|13288.5|13298.4|13297.5|13280.6|13279.7|1239
1746651600000|2025-05-07 21:00:00|13295.4|13285.3|13297.5|13291.7|13301.3|13291.9|13295.4|13284|162
1746655200000|2025-05-07 22:00:00|13299.4|13289.8|13287.8|13286.3|13300.2|13294.5|13286.8|13284.5|852
1746658800000|2025-05-07 23:00:00|13288.2|13286.7|13291.1|13289.6|13296.3|13294.8|13287.9|13286.2|1262
1746662400000|2025-05-08 00:00:00|13291.5|13290|13296.7|13295.2|13308.2|13306.1|13290.8|13289.3|2623
1746666000000|2025-05-08 01:00:00|13296.2|13294.7|13342.9|13341.4|13345.8|13344.3|13294.5|13293|4065
1746669600000|2025-05-08 02:00:00|13343.6|13342.1|13343.1|13341.6|13352.4|13350.8|13334.1|13332.6|2751
1746673200000|2025-05-08 03:00:00|13342.9|13341.4|13345.6|13344.1|13357.1|13355.6|13342.8|13341.3|1807
1746676800000|2025-05-08 04:00:00|13345.7|13344.2|13333|13331.5|13348.2|13346.7|13332.3|13330.8|1249
1746680400000|2025-05-08 05:00:00|13332.9|13331.4|13322.3|13320.8|13333.8|13332.3|13302.3|13301.1|3572
1746684000000|2025-05-08 06:00:00|13322.1|13320.6|13283.5|13282|13323|13321.5|13277.8|13276.3|5331
1746687600000|2025-05-08 07:00:00|13283.4|13281.9|13291.3|13289.8|13292.3|13291.2|13268.1|13266.6|3948
1746691200000|2025-05-08 08:00:00|13291.6|13290.1|13266.8|13265.9|13295.8|13294.9|13262.3|13260.8|3709
1746694800000|2025-05-08 09:00:00|13266.6|13265.7|13276.2|13275.3|13281.7|13280.2|13261.8|13260.5|2804
1746698400000|2025-05-08 10:00:00|13275.8|13274.9|13264|13261.5|13295.8|13294.7|13262.9|13261.3|2913
1746702000000|2025-05-08 11:00:00|13263.9|13261.4|13327|13325.5|13333.6|13332|13246.7|13239.3|6187
1746705600000|2025-05-08 12:00:00|13326.9|13325.4|13324.9|13323.4|13343.1|13341.6|13320|13318.5|4682
1746709200000|2025-05-08 13:00:00|13324.5|13323.6|13336.3|13334.8|13345.7|13344.2|13324.4|13323.5|4417
1746712800000|2025-05-08 14:00:00|13336|13334.5|13309.9|13308.4|13345.5|13344.2|13307.9|13306.4|4230
1746716400000|2025-05-08 15:00:00|13310.5|13309|13285|13283.5|13318.1|13316.6|13274.2|13272.7|6580
1746720000000|2025-05-08 16:00:00|13284.9|13283.4|13266.6|13265.7|13286.4|13284.9|13262.5|13261.6|4406
1746723600000|2025-05-08 17:00:00|13266.5|13265.6|13258.6|13257.7|13268.3|13266.8|13246.7|13245.8|3085
1746727200000|2025-05-08 18:00:00|13258.4|13257.5|13251.9|13250.4|13263|13261.7|13249.5|13248.3|1523
1746730800000|2025-05-08 19:00:00|13251.4|13249.9|13244.7|13243.8|13254.6|13253.1|13237.1|13236.2|2462
1746734400000|2025-05-08 20:00:00|13244.6|13243.7|13251.1|13240.7|13251.7|13247.6|13238.2|13236.7|1608
1746738000000|2025-05-08 21:00:00|13251.3|13242|13258.2|13246.3|13259.5|13247.7|13249.8|13237.9|282
1746741600000|2025-05-08 22:00:00|13258.4|13246.5|13251|13249.5|13259.4|13250.6|13246.1|13242.4|631
1746745200000|2025-05-08 23:00:00|13251.4|13249.1|13240.1|13238.6|13251.4|13249.4|13234.2|13232.1|710
1746748800000|2025-05-09 00:00:00|13240|13238.5|13240.4|13238.9|13244.3|13242.8|13220.3|13218.8|2076
1746752400000|2025-05-09 01:00:00|13240.2|13238.7|13226.7|13225.2|13242.7|13241.2|13225|13223.5|2962
1746756000000|2025-05-09 02:00:00|13226.5|13225|13234.8|13232.6|13235.8|13233.6|13212.9|13211.4|3058
1746759600000|2025-05-09 03:00:00|13234.6|13232.5|13232.3|13230.8|13243|13241.5|13230.8|13229.3|2003
1746763200000|2025-05-09 04:00:00|13232.9|13231.4|13237.2|13235.7|13239.8|13238.3|13231.7|13230.2|1568
1746766800000|2025-05-09 05:00:00|13237|13235.5|13241.9|13240.4|13242.5|13240.9|13224.5|13223|2405
1746770400000|2025-05-09 06:00:00|13242.1|13240.6|13242.9|13241.4|13248|13246.5|13234.7|13233.7|2370
1746774000000|2025-05-09 07:00:00|13242.7|13241.2|13263.1|13261.6|13270.2|13268.7|13242.4|13240.9|2701
1746777600000|2025-05-09 08:00:00|13263.2|13261.7|13270.6|13269.7|13271.7|13270.8|13254.5|13253.6|2090
1746781200000|2025-05-09 09:00:00|13270|13269.1|13269.4|13267.9|13279.4|13277.9|13262.7|13261.8|2052
1746784800000|2025-05-09 10:00:00|13269.5|13268|13269.2|13268.3|13279.1|13277.6|13263.6|13262.3|2076
1746788400000|2025-05-09 11:00:00|13269.3|13268.4|13276.9|13276|13286.4|13284.9|13266.4|13264.9|3341
1746792000000|2025-05-09 12:00:00|13277|13276.1|13286.1|13284.6|13287.7|13286.2|13273.5|13272|2540
1746795600000|2025-05-09 13:00:00|13286.2|13284.7|13287.5|13286.6|13298.1|13296.8|13284.9|13283.4|2767
1746799200000|2025-05-09 14:00:00|13287.7|13286.8|13305|13303.5|13318.2|13316.7|13284.9|13283.6|3999
1746802800000|2025-05-09 15:00:00|13304.9|13303.4|13316.1|13315.2|13316.1|13315.2|13294.2|13293.1|2678
1746806400000|2025-05-09 16:00:00|13316.4|13314.9|13307.8|13306.3|13323.3|13322|13305.7|13304.4|1772
1746810000000|2025-05-09 17:00:00|13307.6|13306.1|13316|13314.5|13320|13318.5|13303.1|13301.6|1298
1746813600000|2025-05-09 18:00:00|13316.1|13314.6|13315.9|13314.4|13318.5|13317|13310.7|13309.4|1097
1746817200000|2025-05-09 19:00:00|13315.1|13313.6|13312|13311.1|13316.3|13314.8|13304.1|13302.6|1461
1746820800000|2025-05-09 20:00:00|13311.9|13311|13309.1|13297.2|13314.9|13311|13297.3|13295.1|1577
1746993600000|2025-05-11 20:00:00|13311|13300|13268.5|13251.6|13311|13300|13259.8|13250.4|90
1746997200000|2025-05-11 21:00:00|13270.3|13253.4|13275.8|13263.9|13289.6|13277.7|13267.6|13253.4|249
1747000800000|2025-05-11 22:00:00|13275.4|13263.5|13286.8|13285.3|13293.5|13292|13274|13262.1|1173
1747004400000|2025-05-11 23:00:00|13286.7|13285.2|13285.7|13284.2|13296|13294.5|13285|13283.5|1044
1747008000000|2025-05-12 00:00:00|13286|13284.5|13289.5|13288.6|13291.7|13290.4|13275.2|13274.3|2213
1747011600000|2025-05-12 01:00:00|13289.3|13288.4|13279.2|13278.3|13294.8|13293.9|13275.7|13274.5|2804
1747015200000|2025-05-12 02:00:00|13278.9|13278|13283.3|13282.4|13290.9|13290|13278.3|13277.4|1419
1747018800000|2025-05-12 03:00:00|13283|13282.1|13291.5|13290.6|13292|13291.1|13279.3|13278.4|1136
1747022400000|2025-05-12 04:00:00|13291.4|13290.5|13286.5|13285.6|13294.1|13292.9|13283.1|13282.2|652
1747026000000|2025-05-12 05:00:00|13286.7|13285.8|13282|13281.1|13288.5|13287.6|13274.8|13273.9|1240
1747029600000|2025-05-12 06:00:00|13282.7|13281.8|13286.3|13284.8|13299.7|13298.8|13281.9|13281|2183
1747033200000|2025-05-12 07:00:00|13286.8|13285.3|13169.2|13168.3|13290.2|13288.7|13163.6|13162.7|9835
1747036800000|2025-05-12 08:00:00|13169.5|13168.6|13194.8|13193.9|13203.3|13202.4|13159.7|13158.8|6260
1747040400000|2025-05-12 09:00:00|13194.5|13193.6|13198.2|13196.7|13204.8|13203.9|13187.1|13185.9|3469
1747044000000|2025-05-12 10:00:00|13198|13196.5|13141.9|13141|13198|13196.5|13140.3|13139.4|4184
1747047600000|2025-05-12 11:00:00|13141.7|13140.8|13177.4|13176.5|13184.1|13183.2|13141.2|13140.3|3690
1747051200000|2025-05-12 12:00:00|13178|13177.1|13196.8|13195.9|13202|13200.5|13172.8|13171.9|3229
1747054800000|2025-05-12 13:00:00|13196.7|13195.8|13201|13200.1|13213.9|13213|13193.1|13192|4168
1747058400000|2025-05-12 14:00:00|13200.9|13200|13201.8|13200.9|13213.4|13212.5|13193.5|13192|4765
1747062000000|2025-05-12 15:00:00|13201.9|13201|13191.8|13190.9|13215.8|13214.9|13189.7|13188.8|3087
1747065600000|2025-05-12 16:00:00|13192.5|13191.6|13178.5|13177.6|13198|13196.5|13178|13176.6|2384
1747069200000|2025-05-12 17:00:00|13178.6|13177.7|13176|13175.1|13179.5|13178.6|13164.9|13164|1634
1747072800000|2025-05-12 18:00:00|13176.1|13175.2|13180.6|13179.7|13183.7|13182.5|13162.8|13161.6|1947
1747076400000|2025-05-12 19:00:00|13180.7|13179.8|13179.6|13177.4|13185.3|13184.4|13175.6|13174.7|1515
1747080000000|2025-05-12 20:00:00|13179.9|13177.5|13178.5|13173.8|13182.1|13180.6|13175.1|13173.4|758
1747083600000|2025-05-12 21:00:00|13181|13169.1|13175.2|13165|13185.3|13174.7|13174.6|13163.6|294
1747087200000|2025-05-12 22:00:00|13175.1|13165.8|13176.9|13175.4|13178|13176.5|13171.3|13165.7|764
1747090800000|2025-05-12 23:00:00|13177.3|13175.8|13178.2|13177.3|13183|13181.8|13172.4|13170.9|888
1747094400000|2025-05-13 00:00:00|13178.3|13177.4|13179.3|13177.8|13185.8|13184.9|13174.6|13173.1|2010
1747098000000|2025-05-13 01:00:00|13179|13178.1|13184.9|13184|13188.1|13187.2|13175.8|13174.3|2429
1747101600000|2025-05-13 02:00:00|13184.8|13183.9|13182.8|13181.9|13192.1|13191.2|13179.9|13179|1411
1747105200000|2025-05-13 03:00:00|13182.5|13181.6|13198.8|13197.9|13200.7|13199.2|13179.8|13178.9|1185
1747108800000|2025-05-13 04:00:00|13198.9|13198|13201.3|13200.4|13201.3|13200.4|13190.9|13189.8|997
1747112400000|2025-05-13 05:00:00|13201.4|13200.5|13202.1|13197.4|13207.1|13206.2|13194|13192.8|1397
1747116000000|2025-05-13 06:00:00|13205|13194|13198.5|13197.6|13208|13206.5|13190|13189.1|2691
1747119600000|2025-05-13 07:00:00|13198.3|13197.4|13211.9|13211|13212.3|13211.4|13196.2|13194.7|3237
1747123200000|2025-05-13 08:00:00|13212|13211.1|13212|13211.1|13217.3|13216.4|13201.3|13199.8|2324
1747126800000|2025-05-13 09:00:00|13211.8|13210.9|13214|13213.1|13221.1|13219.6|13206.7|13205.8|2119
1747130400000|2025-05-13 10:00:00|13213.9|13213|13204.4|13202.9|13218|13217.1|13202.9|13202|2066
1747134000000|2025-05-13 11:00:00|13204.3|13202.8|13214|13213.1|13215.6|13214.7|13202.6|13201.6|1618
1747137600000|2025-05-13 12:00:00|13213.8|13212.9|13243.8|13242.9|13244.8|13243.9|13212.9|13212|4003
1747141200000|2025-05-13 13:00:00|13243.5|13242.6|13227.1|13226.2|13249.9|13248.4|13221.8|13220.9|4891
1747144800000|2025-05-13 14:00:00|13227|13226.1|13260.2|13259.3|13260.7|13259.8|13223.9|13223|4599
1747148400000|2025-05-13 15:00:00|13260.3|13259.4|13277.8|13276.9|13280.8|13279.9|13257.7|13256.8|3289
1747152000000|2025-05-13 16:00:00|13277.9|13277|13293|13292.1|13295.2|13294.3|13272.7|13270.3|2101
1747155600000|2025-05-13 17:00:00|13293.1|13292.2|13300.3|13299.4|13304|13303.1|13288.2|13287.3|1347
1747159200000|2025-05-13 18:00:00|13299.8|13298.9|13300.6|13299.7|13303|13302.1|13296.8|13295.9|1147
1747162800000|2025-05-13 19:00:00|13300.7|13299.8|13306.2|13305.3|13308.3|13307.4|13299.3|13298.4|1265
1747166400000|2025-05-13 20:00:00|13306.3|13305.4|13312.4|13302.7|13317|13315.5|13303.2|13301.7|985
1747170000000|2025-05-13 21:00:00|13312.6|13302.5|13313.7|13301.8|13314.8|13303|13311.9|13300.8|79
1747173600000|2025-05-13 22:00:00|13313.4|13301.5|13314.9|13313.4|13315|13313.5|13305.4|13300.2|494
1747177200000|2025-05-13 23:00:00|13315|13313.5|13304.3|13303.4|13315|13313.5|13303.6|13302.7|721
1747180800000|2025-05-14 00:00:00|13304.2|13303.3|13314.2|13313.3|13316.8|13315.9|13300.2|13298.8|1749
1747184400000|2025-05-14 01:00:00|13314|13313.1|13308.8|13307.9|13320.5|13319.6|13306.3|13305.1|2341
1747188000000|2025-05-14 02:00:00|13309|13308.1|13304|13303.1|13310.1|13309.1|13299.1|13298.2|1496
1747191600000|2025-05-14 03:00:00|13304.2|13303.3|13309.4|13308.5|13309.5|13308.6|13299|13297.9|1056
1747195200000|2025-05-14 04:00:00|13309.5|13308.6|13305.1|13303.6|13313|13312.1|13303.5|13302.6|887
1747198800000|2025-05-14 05:00:00|13305|13303.5|13302.1|13301.2|13309.8|13308.9|13301.4|13300.5|1079
1747202400000|2025-05-14 06:00:00|13302|13301.1|13299.8|13298.9|13312|13311.1|13291.6|13290.7|2546
1747206000000|2025-05-14 07:00:00|13299.9|13299|13329.4|13328.5|13331.2|13330.3|13298.8|13297.9|3207
1747209600000|2025-05-14 08:00:00|13330|13329.1|13347.6|13346.7|13359.1|13358.2|13327.6|13326.7|5596
1747213200000|2025-05-14 09:00:00|13348.1|13347.2|13350.2|13349.3|13360.8|13359.9|13338.1|13337.2|4212
1747216800000|2025-05-14 10:00:00|13349.8|13348.9|13349.1|13348.2|13352.7|13351.6|13336.5|13335.6|2248
1747220400000|2025-05-14 11:00:00|13349.2|13348.3|13334.1|13333.2|13351.3|13350.4|13327.6|13326.7|2218
1747224000000|2025-05-14 12:00:00|13334.2|13333.3|13325.6|13324.7|13339.2|13338.3|13317|13315.8|3654
1747227600000|2025-05-14 13:00:00|13325.7|13324.8|13317.5|13316.6|13329.8|13328.8|13310.4|13309.5|4510
1747231200000|2025-05-14 14:00:00|13317.2|13316.3|13304.8|13303.9|13317.8|13316.9|13287.7|13286.8|5002
1747234800000|2025-05-14 15:00:00|13305|13304.1|13301|13300.1|13305.8|13304.9|13289.9|13288.8|3732
1747238400000|2025-05-14 16:00:00|13301.1|13300.2|13283|13282.1|13310.4|13309.5|13271.4|13270.1|3626
1747242000000|2025-05-14 17:00:00|13282.9|13282|13279.7|13278.8|13288.7|13287.8|13275.8|13274.9|2277
1747245600000|2025-05-14 18:00:00|13280.4|13279.5|13265.3|13264.4|13280.5|13279.6|13260.9|13260|2139
1747249200000|2025-05-14 19:00:00|13265.2|13264.3|13260.6|13259.7|13265.2|13264.3|13253.8|13252.9|1946
1747252800000|2025-05-14 20:00:00|13260.4|13259.5|13272.4|13260.5|13272.7|13265.1|13256.9|13252.2|1043
1747256400000|2025-05-14 21:00:00|13272.5|13260.6|13266.3|13254.4|13280.8|13268.9|13263.4|13251.5|215
1747260000000|2025-05-14 22:00:00|13266.5|13254.6|13265.8|13263.2|13269.4|13265.7|13263.3|13254.6|424
1747263600000|2025-05-14 23:00:00|13266.4|13263.8|13264.1|13263.2|13269.6|13268.2|13262.3|13261.4|766
1747267200000|2025-05-15 00:00:00|13264.2|13263.3|13273.1|13272.2|13275.2|13274.3|13260.1|13259.2|1466
1747270800000|2025-05-15 01:00:00|13273.2|13272.3|13276.5|13275.6|13284.8|13283.9|13273.2|13272.3|1941
1747274400000|2025-05-15 02:00:00|13276.7|13275.8|13280.6|13279.7|13281.3|13280.4|13273|13272.1|1610
1747278000000|2025-05-15 03:00:00|13280.1|13279.2|13281.3|13280.4|13287.1|13286.2|13277.4|13276.5|1205
1747281600000|2025-05-15 04:00:00|13281.4|13280.5|13275|13274.1|13284|13283.1|13274.4|13273.5|1055
1747285200000|2025-05-15 05:00:00|13275.1|13274.2|13278.5|13267.5|13279.7|13278.7|13263.1|13262.2|1407
1747288800000|2025-05-15 06:00:00|13278.6|13267.7|13304.5|13303.6|13305.5|13304.6|13270.6|13267.7|3022
1747292400000|2025-05-15 07:00:00|13304.3|13303.4|13268.2|13267.3|13305.3|13304.4|13268|13267.1|3260
1747296000000|2025-05-15 08:00:00|13268.1|13267.2|13290.3|13289.4|13295.9|13295|13263.7|13262.8|2492
1747299600000|2025-05-15 09:00:00|13291.3|13288.9|13287.8|13286.9|13295.5|13294.6|13281.8|13280.3|2009
1747303200000|2025-05-15 10:00:00|13287.9|13287|13290.9|13290|13300|13299.1|13283.1|13282.2|1871
1747306800000|2025-05-15 11:00:00|13291|13290.1|13270.7|13269.8|13294.4|13293.5|13267.9|13267|2545
1747310400000|2025-05-15 12:00:00|13271|13270.1|13305.9|13305|13309.4|13308.5|13271|13270.1|4348
1747314000000|2025-05-15 13:00:00|13306.4|13305.5|13294|13292.5|13320.2|13319.3|13293.4|13291.7|5728
1747317600000|2025-05-15 14:00:00|13293.9|13292.4|13279.5|13278.6|13303.8|13302.9|13264.2|13263.3|5069
1747321200000|2025-05-15 15:00:00|13279.1|13278.2|13290|13289.1|13295.5|13294.6|13275.9|13275|3236
1747324800000|2025-05-15 16:00:00|13290.1|13289.2|13289.5|13288.6|13297.2|13296.3|13282.8|13281.9|1803
1747328400000|2025-05-15 17:00:00|13289.7|13288.8|13288|13287.1|13301.2|13300.3|13287.2|13286.3|1410
1747332000000|2025-05-15 18:00:00|13288.1|13287.2|13298.9|13298|13301.5|13300.6|13287.6|13286.7|1369
1747335600000|2025-05-15 19:00:00|13299.6|13298.7|13306.2|13305.3|13308.1|13307.2|13294|13293.1|1134
1747339200000|2025-05-15 20:00:00|13306.1|13305.2|13310.5|13298.6|13313.3|13308.3|13304.4|13297.9|832
1747342800000|2025-05-15 21:00:00|13311.5|13299.6|13311.4|13299.5|13319.2|13307.3|13303.8|13291.9|166
1747346400000|2025-05-15 22:00:00|13311.3|13299.4|13309.3|13307.8|13311.8|13308.8|13304.2|13297.7|557
1747350000000|2025-05-15 23:00:00|13309.8|13308.3|13303.8|13302.9|13310.3|13309.3|13303.8|13302.9|538
1747353600000|2025-05-16 00:00:00|13303.3|13302.4|13314.8|13313.9|13318.1|13317.2|13302.1|13301.2|2009
1747357200000|2025-05-16 01:00:00|13314.7|13313.8|13316.3|13314.8|13319.4|13318.5|13311.1|13310.2|1602
1747360800000|2025-05-16 02:00:00|13316.2|13314.7|13311.6|13310.7|13318.2|13317.3|13307.3|13306.4|1420
1747364400000|2025-05-16 03:00:00|13311.7|13310.8|13312.8|13311.9|13319.1|13318.2|13309.2|13308.3|1192
1747368000000|2025-05-16 04:00:00|13312.7|13311.8|13319|13317.5|13320|13319.1|13309.4|13308.5|956
1747371600000|2025-05-16 05:00:00|13318.7|13317.2|13326|13325.1|13328.4|13327.5|13316.9|13315.4|1129
1747375200000|2025-05-16 06:00:00|13326.6|13325.7|13325.1|13324.2|13333|13332.1|13318.4|13317.5|2108
1747378800000|2025-05-16 07:00:00|13325.2|13324.3|13315.2|13314.3|13329.4|13328.5|13313.1|13312.2|2544
1747382400000|2025-05-16 08:00:00|13315.3|13314.4|13305.1|13304.2|13317.2|13316.3|13302.1|13301.2|2106
1747386000000|2025-05-16 09:00:00|13304|13303.1|13293|13292.1|13309.2|13308.3|13291.3|13290.4|1895
1747389600000|2025-05-16 10:00:00|13292.9|13292|13291.4|13290.5|13295.7|13294.8|13283.3|13282.4|1859
1747393200000|2025-05-16 11:00:00|13291.2|13290.3|13283.1|13282.2|13302.1|13301.2|13282.6|13281.7|1880
1747396800000|2025-05-16 12:00:00|13283|13282.1|13283.7|13282.8|13288.2|13287.2|13274.1|13273.2|2255
1747400400000|2025-05-16 13:00:00|13284|13283.1|13295.9|13292.8|13299.5|13298.6|13279.4|13278.5|3033
1747404000000|2025-05-16 14:00:00|13295.8|13293.1|13266.1|13265.2|13297|13296.1|13254|13253.1|5079
1747407600000|2025-05-16 15:00:00|13266|13265.1|13256.5|13255.6|13270.4|13269.5|13255.3|13254.4|3109
1747411200000|2025-05-16 16:00:00|13256.4|13255.5|13269.1|13268.2|13269.9|13269|13251.3|13250.4|2214
1747414800000|2025-05-16 17:00:00|13269.5|13268.6|13272|13271.1|13275.2|13274.3|13268.7|13267.2|1276
1747418400000|2025-05-16 18:00:00|13272.1|13271.2|13278.7|13277.8|13280.1|13279.2|13268.2|13267.3|1345
1747422000000|2025-05-16 19:00:00|13278.5|13277.6|13276.5|13275.6|13284.2|13283.3|13275.2|13274.3|1331
1747425600000|2025-05-16 20:00:00|13276.3|13275.4|13286.2|13274.3|13292.9|13286.8|13275.5|13268.3|2889
1747598400000|2025-05-18 20:00:00|13295.4|13278.6|13283.9|13262|13295.4|13278.6|13283.4|13261.5|87
1747602000000|2025-05-18 21:00:00|13281|13259.1|13286.7|13269.8|13290.5|13280.9|13281|13259.1|166
1747605600000|2025-05-18 22:00:00|13284.2|13272.1|13301.7|13300.2|13305.3|13303.8|13283.8|13272.1|1281
1747609200000|2025-05-18 23:00:00|13302|13300.5|13305.9|13304.4|13305.9|13304.4|13294.9|13294|932
1747612800000|2025-05-19 00:00:00|13306.2|13304.7|13313.5|13312|13314.4|13312.9|13300.2|13298.7|2214
1747616400000|2025-05-19 01:00:00|13313.6|13312.1|13296.1|13295.2|13314.4|13312.9|13294.2|13293.3|1931
1747620000000|2025-05-19 02:00:00|13296.6|13295.7|13297.3|13296.4|13305.3|13304.1|13291|13290.1|1559
1747623600000|2025-05-19 03:00:00|13297.2|13296.3|13297.7|13296.8|13301.4|13300.5|13295.3|13294.4|1347
1747627200000|2025-05-19 04:00:00|13297.8|13296.9|13299.3|13298.4|13303|13302.1|13292.2|13291.3|771
1747630800000|2025-05-19 05:00:00|13299.4|13298.5|13300.5|13299.6|13305|13304.1|13293.7|13292.2|1202
1747634400000|2025-05-19 06:00:00|13300.4|13299.5|13321.5|13320.6|13324|13323.1|13295.5|13294.6|2560
1747638000000|2025-05-19 07:00:00|13321.7|13320.8|13368.3|13367.4|13373.6|13371.8|13320.6|13319.7|4301
1747641600000|2025-05-19 08:00:00|13368.2|13367.3|13368.2|13367.3|13370.7|13369.8|13348.7|13347.8|2992
1747645200000|2025-05-19 09:00:00|13368.3|13367.4|13397|13396.1|13397.9|13397|13363.5|13362.6|3544
1747648800000|2025-05-19 10:00:00|13397.2|13396.3|13389.5|13388.6|13404.4|13403.5|13388.6|13387.7|2939
1747652400000|2025-05-19 11:00:00|13389.6|13388.7|13382.6|13381.7|13390|13389.1|13375.8|13374.9|2447
1747656000000|2025-05-19 12:00:00|13382.4|13381.5|13371.7|13370.8|13383.9|13383|13368.8|13367.9|2856
1747659600000|2025-05-19 13:00:00|13371.8|13370.9|13366.8|13365.9|13376.1|13375.2|13361|13360.1|4491
1747663200000|2025-05-19 14:00:00|13366.7|13365.8|13367.6|13366.7|13370.2|13369.3|13354.5|13353.6|3525
1747666800000|2025-05-19 15:00:00|13367.7|13366.8|13355.3|13354.4|13372.9|13372|13353.8|13352.9|2519
1747670400000|2025-05-19 16:00:00|13355.4|13354.5|13355.2|13354.3|13358|13357.1|13346.3|13345.4|2036
1747674000000|2025-05-19 17:00:00|13355.5|13354.6|13350.8|13349.9|13358.8|13357.9|13347.6|13345.9|1512
1747677600000|2025-05-19 18:00:00|13351|13350.1|13356.1|13355.2|13358|13357.1|13345.3|13344.4|1185
1747681200000|2025-05-19 19:00:00|13356.3|13355.4|13361.1|13358.6|13362.4|13360.7|13351.3|13350.4|1127
1747684800000|2025-05-19 20:00:00|13361|13359.2|13364.5|13357.7|13365.2|13364|13359.2|13357.7|756
1747688400000|2025-05-19 21:00:00|13365.8|13353.9|13364.5|13354.5|13378.6|13366.7|13356.5|13344.6|246
1747692000000|2025-05-19 22:00:00|13364.3|13354.6|13357|13355.5|13365.9|13358.6|13356|13351.8|843
1747695600000|2025-05-19 23:00:00|13357.5|13356|13359.4|13358.5|13361.7|13360.8|13355.5|13354|453
1747699200000|2025-05-20 00:00:00|13359.5|13358.6|13356.5|13355.6|13359.6|13358.7|13345.5|13344.4|1661
1747702800000|2025-05-20 01:00:00|13356.9|13356|13358.1|13357.2|13374.3|13373.4|13356.3|13355.4|2005
1747706400000|2025-05-20 02:00:00|13358.5|13357.6|13354.2|13353.3|13367.8|13366.9|13347.5|13346.6|1578
1747710000000|2025-05-20 03:00:00|13354.1|13353.2|13367.6|13366.7|13370.5|13369.6|13351.8|13350.9|1534
1747713600000|2025-05-20 04:00:00|13367.3|13366.4|13364.2|13363.3|13370.6|13369.7|13362.1|13361.2|1385
1747717200000|2025-05-20 05:00:00|13364.1|13363.2|13376.6|13375.7|13383.1|13382.2|13364|13363.1|2228
1747720800000|2025-05-20 06:00:00|13376.9|13376|13369.9|13369|13382.6|13381.7|13367.5|13366.6|2879
1747724400000|2025-05-20 07:00:00|13369.6|13368.7|13392.5|13391.6|13395.3|13394.4|13366.2|13364.6|3323
1747728000000|2025-05-20 08:00:00|13392.4|13391.5|13374.2|13373.3|13394|13393.1|13372.8|13371.9|2426
1747731600000|2025-05-20 09:00:00|13374.1|13373.2|13372.4|13371.5|13384.5|13383.6|13369.2|13368.3|2097
1747735200000|2025-05-20 10:00:00|13372.3|13371.4|13363.3|13362.4|13373.9|13373|13354.3|13353.4|1996
1747738800000|2025-05-20 11:00:00|13363.5|13362.6|13362.3|13361.4|13372.7|13371.8|13359|13358.1|1744
1747742400000|2025-05-20 12:00:00|13362.2|13361.3|13340.6|13339.7|13364|13363.1|13336.1|13335.2|2679
1747746000000|2025-05-20 13:00:00|13340.5|13339.6|13357.5|13356.6|13361|13360.1|13335.4|13334.5|3594
1747749600000|2025-05-20 14:00:00|13357.8|13356.9|13369.4|13368.5|13374.8|13373.9|13357.1|13356.2|4242
1747753200000|2025-05-20 15:00:00|13370.3|13369.4|13369.8|13368.9|13373.7|13372.8|13358|13357.1|2859
1747756800000|2025-05-20 16:00:00|13369.9|13369|13372|13371.1|13374.1|13372.9|13359.5|13358.6|2056
1747760400000|2025-05-20 17:00:00|13371.9|13371|13381.3|13380.4|13386.3|13385.4|13370.3|13369.4|1710
1747764000000|2025-05-20 18:00:00|13381.2|13380.3|13379.2|13378.3|13387.8|13386.9|13377.4|13376.5|2016
1747767600000|2025-05-20 19:00:00|13379.3|13378.4|13388.3|13387.4|13391.5|13390.6|13378.3|13377.4|1104
1747771200000|2025-05-20 20:00:00|13388.2|13387.3|13395.4|13390.5|13395.8|13393.3|13386.4|13385.5|594
1747774800000|2025-05-20 21:00:00|13395.3|13383.4|13387.6|13382.9|13398.3|13386.5|13384.8|13372.9|262
1747778400000|2025-05-20 22:00:00|13391.5|13379.6|13392.2|13390.7|13395.1|13393.6|13388.8|13379.6|538
1747782000000|2025-05-20 23:00:00|13391.8|13390.3|13397.6|13396.7|13398.5|13397.5|13391.1|13390|436
1747785600000|2025-05-21 00:00:00|13397.8|13396.9|13409.4|13407.9|13412.2|13411.3|13395.1|13394.2|1473
1747789200000|2025-05-21 01:00:00|13409.8|13408.3|13409.2|13408.3|13413|13411.8|13399.3|13398.4|1405
1747792800000|2025-05-21 02:00:00|13409.3|13408.4|13424.5|13423|13427.5|13426.3|13408.3|13407.4|2140
1747796400000|2025-05-21 03:00:00|13424.3|13422.8|13431.4|13429.9|13436.6|13435.3|13421.7|13420.2|1457
1747800000000|2025-05-21 04:00:00|13431.2|13429.7|13430.9|13430|13435.8|13434.9|13427.3|13426.4|861
1747803600000|2025-05-21 05:00:00|13430.2|13429.3|13436.6|13433.6|13438.7|13437.2|13428.3|13427.1|1276
1747807200000|2025-05-21 06:00:00|13437.9|13431.5|13446|13445.1|13469.4|13468.3|13423.4|13422.5|4948
1747810800000|2025-05-21 07:00:00|13445.5|13444.6|13412.9|13412|13446.7|13445.8|13410.6|13409.4|4030
1747814400000|2025-05-21 08:00:00|13413.3|13412.4|13399.5|13398.6|13419.9|13419|13391.9|13390.4|2391
1747818000000|2025-05-21 09:00:00|13399.6|13398.7|13411|13409.5|13411.1|13410.2|13389.6|13388.1|2424
1747821600000|2025-05-21 10:00:00|13411.1|13409.6|13413.2|13412.3|13438.4|13437.5|13406.4|13405.5|3114
1747825200000|2025-05-21 11:00:00|13413.1|13412.2|13414.9|13414|13417.8|13416.6|13397.2|13395.7|3092
1747828800000|2025-05-21 12:00:00|13415.1|13414.2|13422.9|13422|13424.1|13423.2|13401.1|13400.2|3692
1747832400000|2025-05-21 13:00:00|13423.2|13422.3|13434.1|13433.2|13437.4|13436.5|13415.1|13414.2|3713
1747836000000|2025-05-21 14:00:00|13433.9|13433|13436|13435.1|13443.4|13442.5|13424.5|13423.6|3966
1747839600000|2025-05-21 15:00:00|13435.9|13435|13445.7|13444.8|13450.4|13449.1|13431.1|13430.2|2965
1747843200000|2025-05-21 16:00:00|13445.6|13444.7|13447.4|13446.5|13452.1|13451.2|13442.4|13441.5|1773
1747846800000|2025-05-21 17:00:00|13447.6|13446.7|13439.2|13438.3|13453.8|13452.1|13433.1|13432.2|3227
1747850400000|2025-05-21 18:00:00|13439.3|13438.4|13428.2|13427.3|13439.3|13438.4|13427.3|13426.4|1969
1747854000000|2025-05-21 19:00:00|13427.5|13426.6|13416.9|13416|13435|13434.1|13416.5|13415.6|1813
1747857600000|2025-05-21 20:00:00|13417.7|13416.8|13423.1|13416.3|13425.3|13423.3|13413.6|13412.7|824
1747861200000|2025-05-21 21:00:00|13425.8|13413.9|13422.4|13412.2|13434.4|13422.5|13420.8|13410.6|95
1747864800000|2025-05-21 22:00:00|13421|13412.7|13405.9|13404.4|13421|13414.5|13405.8|13404|1178
1747868400000|2025-05-21 23:00:00|13406.1|13404.6|13421|13420.1|13421.1|13420.2|13405.7|13404.2|943
1747872000000|2025-05-22 00:00:00|13421.3|13420.4|13425.3|13424.4|13432.2|13431.3|13420.7|13419.7|2616
1747875600000|2025-05-22 01:00:00|13425.6|13424.7|13427|13426.1|13435.1|13433.6|13417.1|13416|2588
1747879200000|2025-05-22 02:00:00|13426.7|13425.8|13433.5|13432.6|13441.7|13440.4|13419.6|13418.7|2196
1747882800000|2025-05-22 03:00:00|13433.2|13432.3|13425.7|13424.8|13434.7|13433.8|13423.9|13422.4|1349
1747886400000|2025-05-22 04:00:00|13425.6|13424.7|13429.5|13428.6|13431.5|13430.6|13421.6|13420.7|880
1747890000000|2025-05-22 05:00:00|13429.9|13428.4|13431.2|13430.3|13433.5|13432.6|13422.6|13421.4|1243
1747893600000|2025-05-22 06:00:00|13431|13430.1|13420.4|13418.9|13432.2|13431.3|13416.8|13415.9|2799
1747897200000|2025-05-22 07:00:00|13420.1|13419.2|13433|13432.1|13433.2|13432.3|13410.4|13409.5|3729
1747900800000|2025-05-22 08:00:00|13432.4|13431.5|13403|13402.1|13441.1|13440.2|13402|13401.1|3642
1747904400000|2025-05-22 09:00:00|13402.7|13401.8|13403.3|13402.4|13408.7|13407.4|13392.4|13391.4|2995
1747908000000|2025-05-22 10:00:00|13403.2|13402.3|13398.7|13397.8|13403.6|13402.7|13391.5|13390.6|1975
1747911600000|2025-05-22 11:00:00|13398.8|13397.9|13420.5|13419.6|13424.5|13423.2|13397.7|13396.8|2679
1747915200000|2025-05-22 12:00:00|13420.6|13419.7|13413.4|13412.5|13428.8|13426|13402.2|13401|3581
1747918800000|2025-05-22 13:00:00|13413.8|13412.9|13417.7|13416.2|13428.3|13427.4|13407.2|13403.7|4459
1747922400000|2025-05-22 14:00:00|13417.6|13416.1|13424.2|13423.3|13437.1|13436.2|13415.1|13414|4182
1747926000000|2025-05-22 15:00:00|13424|13423.1|13425.5|13424.6|13430.5|13429.4|13406.3|13405.4|3097
1747929600000|2025-05-22 16:00:00|13425.4|13424.5|13418.7|13417.2|13437|13436.1|13417.7|13416.8|2187
1747933200000|2025-05-22 17:00:00|13418.1|13416.6|13415.3|13414.4|13419|13418.1|13404.2|13403.3|2326
1747936800000|2025-05-22 18:00:00|13415.1|13414.2|13423.4|13422.5|13426.5|13425|13414.5|13413.6|1418
1747940400000|2025-05-22 19:00:00|13423.5|13422.6|13419.1|13418.2|13430.3|13429.4|13418.2|13417.3|1116
1747944000000|2025-05-22 20:00:00|13418.8|13417.9|13421.6|13416.4|13421.9|13419.6|13412.3|13411.4|694
1747947600000|2025-05-22 21:00:00|13423.9|13414.6|13428.3|13416.4|13430.6|13418.7|13418.8|13406.9|185
1747951200000|2025-05-22 22:00:00|13429.2|13417.3|13424.6|13423.7|13431.3|13425.9|13421.4|13416.8|549
1747954800000|2025-05-22 23:00:00|13424.9|13424|13420.3|13419.4|13426.5|13425.6|13419.4|13418.4|615
1747958400000|2025-05-23 00:00:00|13420|13419.1|13433|13431.5|13436.3|13435.4|13419.1|13418.2|1632
1747962000000|2025-05-23 01:00:00|13432.4|13431.4|13441.9|13440.4|13446.9|13446|13430.4|13429.5|1693
1747965600000|2025-05-23 02:00:00|13441.8|13440.3|13446.6|13445.1|13448.7|13447.6|13438.6|13437.6|1186
1747969200000|2025-05-23 03:00:00|13446.4|13445.5|13448.1|13447.2|13449.1|13447.8|13443.6|13442.7|794
1747972800000|2025-05-23 04:00:00|13448|13447.1|13453|13451.5|13456|13455.1|13446.1|13445.2|729
1747976400000|2025-05-23 05:00:00|13452.9|13451.4|13457.5|13455.3|13460.2|13459.1|13446.3|13445|1091
1747980000000|2025-05-23 06:00:00|13456.6|13454.4|13449.3|13448.4|13466|13461.1|13444.5|13443.3|2697
1747983600000|2025-05-23 07:00:00|13449.9|13449|13480.4|13479.5|13485.3|13484.4|13445.5|13444.6|2939
1747987200000|2025-05-23 08:00:00|13480.2|13479.3|13488.8|13487.9|13492.1|13491.2|13478.2|13477.3|1914
1747990800000|2025-05-23 09:00:00|13488.7|13487.8|13499|13497.5|13501.8|13500.9|13485.6|13484.7|1999
1747994400000|2025-05-23 10:00:00|13499.2|13497.7|13497.2|13496.3|13502.2|13501.3|13493.2|13492.3|1898
1747998000000|2025-05-23 11:00:00|13497.3|13496.4|13489|13488.1|13516.4|13515.5|13474.5|13473|6844
1748001600000|2025-05-23 12:00:00|13489.1|13488.2|13518.6|13517.7|13534|13533.1|13477.3|13476.4|7352
1748005200000|2025-05-23 13:00:00|13518.5|13517.6|13483.7|13480.9|13524.2|13523.3|13482.5|13480.9|4771
1748008800000|2025-05-23 14:00:00|13483.8|13480.7|13496.4|13495.5|13501.3|13500.4|13481.2|13480.3|4359
1748012400000|2025-05-23 15:00:00|13496.5|13495.6|13509.1|13508.2|13516.3|13515.4|13494.1|13493.2|2682
1748016000000|2025-05-23 16:00:00|13509|13508.1|13522.3|13521.4|13523.4|13522.4|13505.5|13504.6|1884
1748019600000|2025-05-23 17:00:00|13522.4|13521.5|13529|13528.1|13539.8|13538.9|13521.7|13520.8|1253
1748023200000|2025-05-23 18:00:00|13528.6|13527.7|13531.7|13530.2|13538.1|13537.2|13528|13526.8|1403
1748026800000|2025-05-23 19:00:00|13531.8|13530.3|13535.3|13533.8|13538.2|13537|13526.9|13525.6|1468
1748030400000|2025-05-23 20:00:00|13535.1|13533.6|13547.1|13535.2|13549.8|13538.5|13532.8|13528.3|1787
1748203200000|2025-05-25 20:00:00|13538.5|13517.5|13536.1|13518|13545.5|13524.5|13535.1|13516.6|146
1748206800000|2025-05-25 21:00:00|13537|13515.1|13531.6|13521|13537|13524.2|13531.2|13515.1|137
1748210400000|2025-05-25 22:00:00|13531.4|13521.1|13535.9|13534.4|13541.4|13538.6|13524.8|13521.1|2405
1748214000000|2025-05-25 23:00:00|13536.1|13534.6|13538.8|13537.3|13543.1|13541.8|13532.3|13530.8|1101
1748217600000|2025-05-26 00:00:00|13538.6|13537.1|13561.9|13560.4|13562|13560.5|13536.7|13535.8|1953
1748221200000|2025-05-26 01:00:00|13561.7|13560.2|13585|13583.5|13587.5|13585.8|13554.4|13552.9|2968
1748224800000|2025-05-26 02:00:00|13584.9|13583.4|13582.9|13581.4|13593.7|13592.8|13578.7|13577.8|2318
1748228400000|2025-05-26 03:00:00|13582.8|13581.3|13579.9|13578.4|13584.9|13584|13577.6|13576.4|1399
1748232000000|2025-05-26 04:00:00|13580|13578.5|13583|13582.1|13586.1|13585.2|13575.2|13574.3|1099
1748235600000|2025-05-26 05:00:00|13583.1|13582.2|13589.9|13588.4|13593.1|13592.2|13572.8|13571.9|1531
1748239200000|2025-05-26 06:00:00|13589.8|13588.3|13574.2|13572.7|13592.8|13591.9|13571.8|13570.6|2600
1748242800000|2025-05-26 07:00:00|13574|13572.5|13567.3|13566.4|13579.1|13578.2|13566.3|13565.1|2698
1748246400000|2025-05-26 08:00:00|13567.7|13566.8|13564.8|13563.9|13571.6|13570.7|13558.5|13557.6|1751
1748250000000|2025-05-26 09:00:00|13564.9|13564|13562|13561.1|13568.5|13567.6|13555.6|13554.7|1346
1748253600000|2025-05-26 10:00:00|13562.3|13561.4|13562.8|13561.9|13566|13565.1|13555.9|13554.4|1334
1748257200000|2025-05-26 11:00:00|13562.9|13562|13560.2|13559.3|13567.1|13566.2|13554.9|13554|1231
1748260800000|2025-05-26 12:00:00|13560.3|13559.4|13556.3|13555.4|13563.4|13562.5|13551.7|13550.8|1290
1748264400000|2025-05-26 13:00:00|13556.2|13555.3|13567.5|13566.6|13568.2|13567.3|13553.1|13552.2|1275
1748268000000|2025-05-26 14:00:00|13567.7|13566.8|13563.5|13562.6|13568.6|13567.7|13557.6|13556.7|1410
1748271600000|2025-05-26 15:00:00|13563.6|13562.7|13563.6|13562.7|13565.7|13564.3|13558|13557.1|1063
1748275200000|2025-05-26 16:00:00|13563.7|13562.8|13564.7|13563.8|13565.2|13564.3|13560.4|13558.9|708
1748278800000|2025-05-26 17:00:00|13565.3|13564.4|13562.5|13561.6|13565.9|13564.7|13558.7|13557.2|415
1748282400000|2025-05-26 18:00:00|13562.1|13561.2|13562.8|13561.3|13565.3|13564.4|13561.8|13560.6|357
1748286000000|2025-05-26 19:00:00|13562.9|13561.4|13564.9|13563.4|13565.7|13564.2|13562.2|13560.7|295
1748289600000|2025-05-26 20:00:00|13565.1|13563.6|13569.4|13557.5|13569.5|13564.2|13561.8|13557.5|585
1748293200000|2025-05-26 21:00:00|13568.7|13556.8|13569.8|13557.9|13571.8|13559.9|13562|13550.1|348
1748296800000|2025-05-26 22:00:00|13569.2|13557.3|13566.1|13564.6|13572|13567.7|13565.6|13555.6|446
1748300400000|2025-05-26 23:00:00|13565.9|13565|13565.8|13564.9|13567.3|13565.9|13564.1|13562.6|375
1748304000000|2025-05-27 00:00:00|13566.7|13565.2|13582.9|13582|13585.8|13584.9|13566.3|13565|1518
1748307600000|2025-05-27 01:00:00|13583.2|13581.7|13574.4|13573.5|13587.2|13586.3|13569.9|13569|1339
1748311200000|2025-05-27 02:00:00|13574.6|13573.7|13569.7|13568.8|13581.6|13580.7|13568.3|13567.4|1310
1748314800000|2025-05-27 03:00:00|13569.6|13568.7|13569.8|13568.9|13576.8|13575.9|13567.9|13566.9|1082
1748318400000|2025-05-27 04:00:00|13569.6|13568.7|13555.8|13554.9|13575.7|13574.8|13555|13553|1388
1748322000000|2025-05-27 05:00:00|13555.9|13555|13555.5|13554.6|13557|13555.9|13539.2|13538|2591
1748325600000|2025-05-27 06:00:00|13555.3|13554.4|13548.2|13547.3|13573.9|13573|13547.2|13545.9|3176
1748329200000|2025-05-27 07:00:00|13547.9|13547|13525.6|13524.7|13557.6|13556.7|13522.5|13521.6|4239
1748332800000|2025-05-27 08:00:00|13525.5|13524.6|13537.1|13536.2|13547.6|13546.7|13523.4|13522.5|2610
1748336400000|2025-05-27 09:00:00|13537|13536.1|13546.2|13545.3|13550.7|13549.5|13536.3|13535.3|2463
1748340000000|2025-05-27 10:00:00|13546|13545.1|13541.7|13540.8|13546.2|13545.3|13534.8|13532.9|2459
1748343600000|2025-05-27 11:00:00|13541.6|13540.7|13549|13548.1|13554.2|13553.3|13541.6|13540.7|1913
1748347200000|2025-05-27 12:00:00|13549.4|13548.5|13562.8|13561.3|13563.1|13561.8|13547.8|13546.5|2343
1748350800000|2025-05-27 13:00:00|13562.7|13561.2|13543.5|13542|13565.5|13564.4|13541.5|13540.2|3108
1748354400000|2025-05-27 14:00:00|13543.9|13541.5|13520.7|13519.8|13554.8|13553.5|13519.5|13518.4|4494
1748358000000|2025-05-27 15:00:00|13520.9|13520|13502.9|13502|13522|13520.8|13500.9|13500|3025
1748361600000|2025-05-27 16:00:00|13502.8|13501.9|13507.9|13507|13512.6|13511.4|13501.6|13500.7|1976
1748365200000|2025-05-27 17:00:00|13508|13507.1|13509.5|13508.6|13511.6|13510.7|13502.7|13501.8|1304
1748368800000|2025-05-27 18:00:00|13509.6|13508.7|13512.8|13511.9|13515.7|13514.8|13506.1|13505.2|1255
1748372400000|2025-05-27 19:00:00|13512.5|13511.6|13505.6|13504.7|13515.8|13514.3|13504.2|13503.3|1202
1748376000000|2025-05-27 20:00:00|13505.2|13504.3|13514.7|13502.8|13514.7|13508.2|13503.7|13502.4|857
1748379600000|2025-05-27 21:00:00|13514.6|13502.7|13514.7|13502.8|13519.3|13507.4|13510.6|13502.2|246
1748383200000|2025-05-27 22:00:00|13515.6|13503.7|13512.9|13511.4|13515.6|13512.7|13510.6|13503|382
1748386800000|2025-05-27 23:00:00|13513.1|13511.6|13514.4|13513.5|13515.8|13514.3|13509.8|13508.7|350
1748390400000|2025-05-28 00:00:00|13514.8|13513.9|13516.1|13514.6|13522.8|13521.9|13513.8|13512.7|1116
1748394000000|2025-05-28 01:00:00|13515.8|13514.9|13494.3|13492.8|13517|13516.1|13490|13488.8|2893
1748397600000|2025-05-28 02:00:00|13493.9|13492.4|13483|13481.5|13501.1|13500|13480.2|13478.9|2577
1748401200000|2025-05-28 03:00:00|13483.1|13481.6|13483.3|13482.4|13489.9|13489|13477|13475.9|2181
1748404800000|2025-05-28 04:00:00|13483.2|13482.3|13472.8|13471.9|13486.1|13485.2|13471.4|13470.5|1381
1748408400000|2025-05-28 05:00:00|13472.7|13471.8|13480.8|13479.9|13481.3|13480|13461.8|13460.9|1702
1748412000000|2025-05-28 06:00:00|13479.8|13478.9|13478.8|13477.9|13485.3|13484.2|13472.1|13471.2|2468
1748415600000|2025-05-28 07:00:00|13478.3|13477.4|13498.9|13498|13504.8|13503.9|13476.9|13476|3015
1748419200000|2025-05-28 08:00:00|13499.6|13498.7|13509.9|13509|13511.7|13510.7|13496.9|13496|2295
1748422800000|2025-05-28 09:00:00|13509.8|13508.9|13510.6|13509.7|13516|13515.1|13506|13505.1|1719
1748426400000|2025-05-28 10:00:00|13510.7|13509.8|13494.5|13493.6|13519.8|13518.9|13489.9|13489|1718
1748430000000|2025-05-28 11:00:00|13494.4|13493.5|13479.8|13478.9|13498.6|13497.7|13477.1|13475.6|2222
1748433600000|2025-05-28 12:00:00|13479.9|13479|13469.8|13468.9|13484.6|13483.7|13466.5|13465.6|2532
1748437200000|2025-05-28 13:00:00|13470.1|13469.2|13467.1|13466.2|13473.5|13472.6|13450.3|13449.4|3716
1748440800000|2025-05-28 14:00:00|13467.3|13465.8|13471.5|13470.6|13489.8|13488.9|13463.9|13463|5339
1748444400000|2025-05-28 15:00:00|13471.4|13470.5|13459.9|13459|13476.2|13475.3|13454.6|13453.7|3156
1748448000000|2025-05-28 16:00:00|13460.1|13459.2|13475.3|13474.4|13475.6|13474.7|13460|13459.1|1802
1748451600000|2025-05-28 17:00:00|13475.4|13474.5|13472.9|13467.2|13480.2|13479.2|13469.3|13467.2|1269
1748455200000|2025-05-28 18:00:00|13473.2|13467.4|13470|13469.1|13476.7|13475.2|13463.1|13461.6|1476
1748458800000|2025-05-28 19:00:00|13469.9|13469|13464.9|13464|13471.2|13470.3|13463.1|13462.2|1141
1748462400000|2025-05-28 20:00:00|13464.8|13463.9|13475.3|13463.4|13477.2|13470.8|13464.8|13463.4|816
1748466000000|2025-05-28 21:00:00|13475.4|13463.5|13476.6|13464.7|13478|13466.6|13474.2|13462.3|72
1748469600000|2025-05-28 22:00:00|13476.3|13464.4|13467.4|13465.9|13476.3|13470.1|13466.4|13462.3|495
1748473200000|2025-05-28 23:00:00|13467.8|13466.3|13429.3|13427.8|13468.2|13466.7|13416.3|13414.8|4132
1748476800000|2025-05-29 00:00:00|13429|13427.5|13429.3|13427.8|13444.5|13443|13420.2|13418.7|5881
1748480400000|2025-05-29 01:00:00|13429.2|13427.7|13445.1|13444.2|13445.9|13445|13419.4|13418.5|3497
1748484000000|2025-05-29 02:00:00|13445.3|13444.4|13434.5|13433|13447.4|13446.5|13432.7|13431.8|2213
1748487600000|2025-05-29 03:00:00|13434.3|13432.8|13436.8|13435.9|13443.1|13442|13429.7|13428.2|1524
1748491200000|2025-05-29 04:00:00|13436.2|13434.7|13440.5|13439.6|13446.7|13445.8|13432.4|13430.8|1249
1748494800000|2025-05-29 05:00:00|13440.4|13439.5|13434.6|13433.7|13442.8|13441.3|13427.2|13425.9|1718
1748498400000|2025-05-29 06:00:00|13434.1|13433.2|13457.4|13456.5|13458.3|13457.4|13429.1|13428.2|3445
1748502000000|2025-05-29 07:00:00|13457.5|13456.6|13465.3|13464.4|13471.2|13470.3|13457.5|13456.6|3194
1748505600000|2025-05-29 08:00:00|13465.4|13464.5|13460.6|13459.7|13475.6|13474.4|13455.4|13453.9|2627
1748509200000|2025-05-29 09:00:00|13461.1|13460.2|13469.4|13468.5|13477.7|13476.8|13460.1|13459.2|1824
1748512800000|2025-05-29 10:00:00|13469.3|13468.4|13473.4|13472.5|13484.5|13483.6|13467.8|13466.9|2128
1748516400000|2025-05-29 11:00:00|13473.3|13472.4|13461.1|13460.2|13478.4|13477.1|13458.7|13457.8|2305
1748520000000|2025-05-29 12:00:00|13461.2|13460.3|13501.8|13500.9|13505.7|13504.8|13461.2|13460.3|5242
1748523600000|2025-05-29 13:00:00|13501.9|13501|13493.1|13492.2|13507.7|13506.7|13487.8|13484.9|4714
1748527200000|2025-05-29 14:00:00|13492.8|13491.9|13483.3|13482.4|13500.9|13500|13477.1|13476.2|5042
1748530800000|2025-05-29 15:00:00|13483.1|13482.2|13488.8|13487.9|13496|13494.8|13480.5|13479.6|3364
1748534400000|2025-05-29 16:00:00|13489|13487.5|13493.5|13492.6|13505.6|13504.7|13487.7|13486.5|2468
1748538000000|2025-05-29 17:00:00|13493.8|13492.9|13497.7|13496.8|13505|13503.9|13487.8|13486.9|1993
1748541600000|2025-05-29 18:00:00|13497.3|13496.4|13498.8|13497.9|13504.9|13504|13496.9|13496|1679
1748545200000|2025-05-29 19:00:00|13498.9|13498|13495.1|13494.2|13501|13500.1|13492.9|13492|1453
1748548800000|2025-05-29 20:00:00|13495|13494.1|13499|13487.1|13500.7|13496.1|13490.8|13483.7|790
1748552400000|2025-05-29 21:00:00|13499.1|13487.2|13497.8|13485.9|13501.5|13489.6|13493.3|13482.2|228
1748556000000|2025-05-29 22:00:00|13497.9|13486|13495.1|13493.6|13500|13498.5|13492.4|13486|528
1748559600000|2025-05-29 23:00:00|13495.8|13494.3|13500|13498.5|13501.3|13500.4|13494|13492.5|845
1748563200000|2025-05-30 00:00:00|13499.7|13498.2|13497|13496.1|13510.4|13509.1|13490.8|13489.9|2424
1748566800000|2025-05-30 01:00:00|13497.1|13496.2|13482.6|13481.7|13511.4|13510.5|13480.8|13479.7|2761
1748570400000|2025-05-30 02:00:00|13482.3|13481.4|13473.2|13472.3|13487|13486.1|13471.3|13470.2|1786
1748574000000|2025-05-30 03:00:00|13473.4|13472.5|13471.4|13470.5|13480.3|13479|13468.9|13467.6|1106
1748577600000|2025-05-30 04:00:00|13472.2|13471.3|13471.8|13470.9|13476.2|13474.7|13470.3|13469.4|1003
1748581200000|2025-05-30 05:00:00|13472.2|13471.3|13479.8|13478.9|13483.9|13482.9|13468.8|13467.9|1273
1748584800000|2025-05-30 06:00:00|13479.9|13479|13478.5|13477.6|13486|13485.1|13464.6|13463.7|2438
1748588400000|2025-05-30 07:00:00|13478.4|13477.5|13478.6|13477.7|13482.5|13480.7|13455.6|13454.7|3812
1748592000000|2025-05-30 08:00:00|13479.4|13478.5|13466.5|13465.6|13485.1|13484.2|13465.5|13464.6|2659
1748595600000|2025-05-30 09:00:00|13466.4|13465.5|13470.9|13470|13473.9|13473|13463.2|13462.3|2179
1748599200000|2025-05-30 10:00:00|13470.2|13469.3|13472.8|13471.9|13482.4|13481.3|13468.9|13467.7|1938
1748602800000|2025-05-30 11:00:00|13472.6|13471.7|13476.1|13475.2|13481.9|13481|13467.7|13466.8|1888
1748606400000|2025-05-30 12:00:00|13476|13475.1|13493.1|13492.2|13499.8|13498.9|13474.9|13474|5497
1748610000000|2025-05-30 13:00:00|13493.7|13492.8|13453.3|13450.3|13494.9|13494|13451.9|13450.1|4054
1748613600000|2025-05-30 14:00:00|13455.3|13450.5|13483.3|13482.4|13489.6|13488.7|13448.7|13447.7|6220
1748617200000|2025-05-30 15:00:00|13483.2|13482.3|13468.1|13466.6|13484.8|13483.7|13466.6|13465.6|3974
1748620800000|2025-05-30 16:00:00|13467.7|13466.8|13461.4|13459.9|13473|13472.1|13455.4|13454.5|2297
1748624400000|2025-05-30 17:00:00|13461.9|13460.4|13465|13464.1|13476.9|13476|13461.7|13460.2|1456
1748628000000|2025-05-30 18:00:00|13465.1|13464.2|13468.6|13467.7|13474.5|13473|13464.8|13463.9|1468
1748631600000|2025-05-30 19:00:00|13468.5|13467.6|13473.7|13472.8|13477.3|13476.2|13464.9|13463.7|1368
1748635200000|2025-05-30 20:00:00|13473.6|13472.7|13460.8|13449|13475.8|13474.9|13453.2|13447.1|2645
1748808000000|2025-06-01 20:00:00|13467.1|13446.1|13472.8|13458.3|13478.4|13459.3|13464.8|13445.1|88
1748811600000|2025-06-01 21:00:00|13470.3|13460.8|13461.5|13449.6|13470.3|13463.2|13458.1|13447.6|132
1748815200000|2025-06-01 22:00:00|13461.6|13449.7|13465.3|13463.8|13466.9|13465.4|13455.7|13448.4|878
1748818800000|2025-06-01 23:00:00|13465.7|13464.2|13469.1|13467.6|13474.3|13472.8|13463.9|13462.5|981
1748822400000|2025-06-02 00:00:00|13469.2|13467.7|13489.2|13487.7|13492.8|13491.9|13468.6|13467.1|1720
1748826000000|2025-06-02 01:00:00|13489.3|13487.8|13490.1|13489.2|13506.5|13505|13486.1|13484.8|2145
1748829600000|2025-06-02 02:00:00|13490.3|13489.4|13486|13485.1|13496.9|13496|13485.1|13483.6|1289
1748833200000|2025-06-02 03:00:00|13485.9|13485|13483.1|13482.2|13488.6|13487.1|13473.8|13472.3|1324
1748836800000|2025-06-02 04:00:00|13483.2|13482.3|13489.2|13488.3|13490.7|13489.8|13481.7|13480.8|837
1748840400000|2025-06-02 05:00:00|13489.4|13488.5|13501.9|13501|13504.4|13503.2|13488.4|13487.5|1244
1748844000000|2025-06-02 06:00:00|13502|13501.1|13531.9|13531|13534.8|13533.3|13499.2|13498.3|2424
1748847600000|2025-06-02 07:00:00|13532|13531.1|13549.2|13547.7|13558.1|13557|13529.6|13528.1|2921
1748851200000|2025-06-02 08:00:00|13549.8|13548.3|13543.6|13542.7|13552.8|13551.9|13539|13537.9|2656
1748854800000|2025-06-02 09:00:00|13543.8|13542.9|13541.7|13540.8|13555.7|13554.8|13540.8|13539.6|2395
1748858400000|2025-06-02 10:00:00|13541.8|13540.9|13531.1|13530.2|13546.7|13545.1|13530.7|13529.8|1994
1748862000000|2025-06-02 11:00:00|13531.2|13530.3|13536.3|13535.4|13543.2|13542.2|13527.7|13526.8|2303
1748865600000|2025-06-02 12:00:00|13536.5|13535.6|13543|13542.1|13551.9|13549.6|13532.2|13531.3|2611
1748869200000|2025-06-02 13:00:00|13543.1|13542.2|13532.6|13527.3|13544.3|13543.4|13519.2|13517.8|2909
1748872800000|2025-06-02 14:00:00|13542|13531|13553.3|13552.4|13560.1|13559.2|13532.7|13526.7|3754
1748876400000|2025-06-02 15:00:00|13553|13552.1|13548.1|13547.2|13556.1|13555.2|13544.8|13543.8|3067
1748880000000|2025-06-02 16:00:00|13547.9|13547|13523.1|13522.2|13548.9|13548|13519.8|13518.6|2431
1748883600000|2025-06-02 17:00:00|13522.8|13521.9|13521.9|13521|13527.8|13526.9|13518.4|13517.5|1440
1748887200000|2025-06-02 18:00:00|13521|13520.1|13541.5|13540|13542.3|13541.3|13518|13517.1|1700
1748890800000|2025-06-02 19:00:00|13541.1|13539.6|13546.9|13546|13548.5|13547.6|13536.3|13534.8|1122
1748894400000|2025-06-02 20:00:00|13546.5|13545.6|13549.6|13538.4|13550.4|13549.1|13544.8|13538.4|769
1748898000000|2025-06-02 21:00:00|13547.5|13535.6|13549.6|13537.7|13550.9|13539|13544.8|13532.9|425
1748901600000|2025-06-02 22:00:00|13549.3|13537.4|13549.2|13547.1|13550.6|13547.6|13540.8|13534.9|548
1748905200000|2025-06-02 23:00:00|13549.8|13546.7|13557.9|13556.4|13560|13558.6|13547.7|13546.2|822
1748908800000|2025-06-03 00:00:00|13558|13556.5|13548.2|13547.3|13558.4|13557|13546.3|13545|1353
1748912400000|2025-06-03 01:00:00|13547.9|13547|13534|13533.1|13548.4|13547.3|13532.1|13530.8|2103
1748916000000|2025-06-03 02:00:00|13534.1|13533.2|13522.3|13521.4|13534.3|13533.3|13519.7|13518.7|1471
1748919600000|2025-06-03 03:00:00|13522.2|13521.3|13519.3|13517.8|13525.7|13524.8|13515.6|13514.6|1330
1748923200000|2025-06-03 04:00:00|13519.2|13517.7|13524.4|13523.5|13526.4|13525.2|13516.3|13514.8|1117
1748926800000|2025-06-03 05:00:00|13524.5|13523.6|13524.8|13523.3|13527.2|13526.3|13512.7|13511.8|1432
1748930400000|2025-06-03 06:00:00|13525.4|13523.9|13532.4|13531.5|13537.9|13537|13516.5|13515|2051
1748934000000|2025-06-03 07:00:00|13532.8|13531.9|13520.1|13519.2|13533.5|13532.4|13517.3|13515.8|2445
1748937600000|2025-06-03 08:00:00|13519.6|13518.7|13516.4|13514.9|13520.8|13519.9|13506.4|13504.4|2116
1748941200000|2025-06-03 09:00:00|13516.3|13514.8|13515.8|13514.3|13527.3|13526.1|13509.7|13508.4|1843
1748944800000|2025-06-03 10:00:00|13515.7|13514.2|13506.2|13505.3|13520.4|13519.5|13504.6|13503.7|1734
1748948400000|2025-06-03 11:00:00|13506.5|13505.6|13504.3|13502.8|13508.4|13507.5|13495.6|13494.7|2061
1748952000000|2025-06-03 12:00:00|13504.9|13503.4|13504.2|13503.3|13505.8|13504.9|13492.4|13491.5|2125
1748955600000|2025-06-03 13:00:00|13504|13503.1|13514|13511.3|13522.9|13522|13500.8|13499.9|2786
1748959200000|2025-06-03 14:00:00|13514.5|13510.6|13529.2|13528.3|13534.2|13532.7|13496.7|13495.8|3987
1748962800000|2025-06-03 15:00:00|13529.3|13528.4|13520.4|13519.5|13532.4|13531.5|13517|13515.9|2992
1748966400000|2025-06-03 16:00:00|13520.8|13519.9|13519|13518.1|13527.1|13526.2|13510.9|13510|1760
1748970000000|2025-06-03 17:00:00|13519.7|13518.8|13528.2|13527.3|13529.8|13528.9|13517.1|13516.2|1367
1748973600000|2025-06-03 18:00:00|13528|13527.1|13525.1|13524.2|13528.5|13527.6|13519|13518.1|1174
1748977200000|2025-06-03 19:00:00|13525|13524.1|13516.1|13515.2|13526.5|13525.6|13514.3|13513.4|867
1748980800000|2025-06-03 20:00:00|13516|13515.1|13523.6|13511.7|13523.6|13521.8|13514.3|13511.7|689
1748984400000|2025-06-03 21:00:00|13524.6|13512.7|13524|13512.1|13525.8|13513.9|13522|13510.1|88
1748988000000|2025-06-03 22:00:00|13523.2|13511.3|13522|13520.5|13525.2|13521.9|13519.4|13510.3|613
1748991600000|2025-06-03 23:00:00|13522.3|13520.8|13531.4|13529.9|13532.4|13531.1|13522|13520.7|636
1748995200000|2025-06-04 00:00:00|13531.9|13530.4|13527.4|13526.5|13533.9|13532.4|13525.9|13525|1566
1748998800000|2025-06-04 01:00:00|13527.3|13526.4|13535.6|13534.7|13545.1|13544.2|13517|13514.3|2158
1749002400000|2025-06-04 02:00:00|13535.8|13534.9|13523.7|13522.2|13539.1|13538.2|13520.6|13519.7|1213
1749006000000|2025-06-04 03:00:00|13523.3|13521.8|13517|13516.1|13529|13528.1|13514.6|13513.7|1210
1749009600000|2025-06-04 04:00:00|13517.1|13516.2|13512.9|13511.4|13527.4|13526.5|13511.2|13510|1308
1749013200000|2025-06-04 05:00:00|13513.1|13511.6|13510.9|13510|13516.8|13515.9|13502|13500.6|1626
1749016800000|2025-06-04 06:00:00|13510.6|13509.7|13527.3|13526.4|13527.6|13526.7|13505.6|13504.7|2534
1749020400000|2025-06-04 07:00:00|13527.4|13526.5|13529.1|13528.2|13541.8|13540.9|13523.2|13522.3|2519
1749024000000|2025-06-04 08:00:00|13529.3|13528.4|13540.5|13539.6|13546.4|13545.2|13524.9|13523.7|2073
1749027600000|2025-06-04 09:00:00|13540.7|13539.8|13536|13535.1|13543.6|13542.3|13530.6|13529.7|1622
1749031200000|2025-06-04 10:00:00|13536.1|13535.2|13524.5|13523.6|13539.2|13537.8|13520.9|13519.7|1908
1749034800000|2025-06-04 11:00:00|13524.6|13523.7|13514.3|13513.4|13527.7|13526.8|13513.5|13512.6|1444
1749038400000|2025-06-04 12:00:00|13514.1|13513.2|13544.3|13542.8|13544.9|13543.6|13513.4|13511.1|3245
1749042000000|2025-06-04 13:00:00|13543.9|13542.4|13541.2|13535.6|13549.4|13548.3|13532.2|13530.9|2711
1749045600000|2025-06-04 14:00:00|13542.2|13535.4|13577.6|13576.7|13580.4|13579.5|13542.2|13535.4|3758
1749049200000|2025-06-04 15:00:00|13577.4|13576.5|13568.3|13567.4|13578.3|13577.4|13559.3|13558.2|2782
1749052800000|2025-06-04 16:00:00|13568.5|13567.6|13571.9|13571|13572.4|13571.5|13557.2|13556.3|2077
1749056400000|2025-06-04 17:00:00|13572|13571.1|13561.8|13560.3|13574|13573.1|13559.9|13559|1572
1749060000000|2025-06-04 18:00:00|13561.9|13560.4|13558.9|13558|13566.8|13565.9|13557.6|13556.7|1311
1749063600000|2025-06-04 19:00:00|13559.5|13558.8|13546.9|13546|13560.3|13559.4|13546.9|13545.5|1060
1749067200000|2025-06-04 20:00:00|13546.8|13545.9|13560.3|13548.4|13560.7|13554|13545.8|13544.6|908
1749070800000|2025-06-04 21:00:00|13564.6|13552.7|13558.1|13546.2|13565.8|13553.9|13557|13545.1|140
1749074400000|2025-06-04 22:00:00|13558|13546.1|13551.6|13550.1|13558.3|13553|13551.5|13544.9|351
1749078000000|2025-06-04 23:00:00|13552.2|13550.7|13551.8|13550.3|13560.2|13559.3|13550.8|13549.9|903
1749081600000|2025-06-05 00:00:00|13551.7|13550.2|13560.1|13559.2|13560.1|13559.2|13547.6|13546.1|1737
1749085200000|2025-06-05 01:00:00|13560.3|13559.4|13547.7|13546.8|13566.2|13565.3|13544.1|13542.6|1908
1749088800000|2025-06-05 02:00:00|13547.8|13546.9|13548.4|13546.9|13550|13549|13541.3|13540.4|1329
1749092400000|2025-06-05 03:00:00|13548.5|13547|13545.9|13544.4|13561.6|13560.7|13545.2|13543.7|1588
1749096000000|2025-06-05 04:00:00|13545.4|13544.5|13548.2|13546.7|13550.9|13549.8|13543.6|13542.7|1210
1749099600000|2025-06-05 05:00:00|13548|13547.1|13545.4|13544.5|13550.4|13549.5|13543.4|13542.1|1142
1749103200000|2025-06-05 06:00:00|13545.1|13544.2|13547.5|13546.6|13559.5|13558.5|13544.9|13543.8|2018
1749106800000|2025-06-05 07:00:00|13546.9|13546|13560.7|13559.8|13574.7|13573.8|13546.2|13543.7|2058
1749110400000|2025-06-05 08:00:00|13561|13560.1|13567.7|13566.8|13573.4|13572.5|13561|13560.1|1659
1749114000000|2025-06-05 09:00:00|13567.8|13566.9|13565.4|13564.5|13573.4|13572.5|13561.2|13560.3|1758
1749117600000|2025-06-05 10:00:00|13565.1|13564.2|13575.2|13574.3|13585.2|13584.3|13564.7|13563.8|1633
1749121200000|2025-06-05 11:00:00|13574.8|13573.9|13571.2|13570.3|13579.2|13577.7|13566.3|13565.4|2250
1749124800000|2025-06-05 12:00:00|13571.1|13570.2|13579.5|13578.6|13595.2|13593.9|13567|13565.9|3790
1749128400000|2025-06-05 13:00:00|13579|13578.1|13602.8|13601.9|13616.9|13616|13571.7|13570.8|4472
1749132000000|2025-06-05 14:00:00|13603.4|13602.5|13592.3|13591.4|13607.4|13606.5|13588.1|13587.2|3845
1749135600000|2025-06-05 15:00:00|13592.2|13591.3|13582.9|13581.4|13599.9|13597.6|13576.1|13575.1|3456
1749139200000|2025-06-05 16:00:00|13582.5|13581|13587.1|13585.6|13588.3|13587.4|13576.8|13575.9|2070
1749142800000|2025-06-05 17:00:00|13587.2|13585.7|13589.7|13588.8|13590|13589.1|13579.8|13578.6|1792
1749146400000|2025-06-05 18:00:00|13589.5|13588.6|13580.7|13579.8|13589.7|13588.8|13570.2|13569.2|1817
1749150000000|2025-06-05 19:00:00|13580.5|13579.6|13574.3|13573.4|13581.4|13580.5|13567.3|13566.4|2326
1749153600000|2025-06-05 20:00:00|13574|13573.1|13578|13566.1|13578|13575.5|13571|13565|847
1749157200000|2025-06-05 21:00:00|13579.5|13567.6|13578.1|13569.3|13584.8|13573.3|13574.8|13563.9|233
1749160800000|2025-06-05 22:00:00|13578.2|13569.9|13578.9|13577.4|13578.9|13577.4|13574.3|13569.7|416
1749164400000|2025-06-05 23:00:00|13579.4|13577.9|13579.5|13578.6|13581.9|13580.5|13575.4|13574.5|583
1749168000000|2025-06-06 00:00:00|13579.3|13578.4|13579.6|13578.7|13585.4|13583.9|13579.3|13578.3|1297
1749171600000|2025-06-06 01:00:00|13579.5|13578.6|13574.8|13573.9|13584.2|13583.3|13573.3|13572.4|1623
1749175200000|2025-06-06 02:00:00|13575|13574.1|13570.2|13569.3|13575.8|13574.9|13565.9|13565|1389
1749178800000|2025-06-06 03:00:00|13570.1|13569.2|13572.5|13571.6|13576.3|13575.4|13569.1|13568.2|935
1749182400000|2025-06-06 04:00:00|13572.4|13571.5|13575.6|13574.7|13577.5|13576.4|13572|13571.1|801
1749186000000|2025-06-06 05:00:00|13575.4|13574.5|13567.2|13565.7|13575.5|13574.6|13562.4|13561.1|1041
1749189600000|2025-06-06 06:00:00|13566.5|13565|13550.7|13549.8|13568.2|13566.7|13544.6|13543.7|1845
1749193200000|2025-06-06 07:00:00|13550.6|13549.7|13546.2|13545.3|13553.7|13551.4|13535.6|13534.7|2326
1749196800000|2025-06-06 08:00:00|13546.3|13545.4|13538.6|13537.7|13548.8|13547.6|13535.1|13534.2|1554
1749200400000|2025-06-06 09:00:00|13539|13538.1|13534.2|13533.3|13540.3|13539.2|13530.2|13529.3|1467
1749204000000|2025-06-06 10:00:00|13534.9|13534|13550|13549.1|13552.6|13551.7|13534.2|13533.3|1317
1749207600000|2025-06-06 11:00:00|13550.1|13549.2|13552|13550.5|13555.6|13554.7|13543|13542.1|1439
1749211200000|2025-06-06 12:00:00|13551.7|13550.8|13537.6|13536.1|13564.6|13563.1|13521.2|13517.4|4149
1749214800000|2025-06-06 13:00:00|13537.1|13535.6|13521.6|13520.7|13545.2|13543.8|13508|13507.1|4280
1749218400000|2025-06-06 14:00:00|13521.9|13521|13526.9|13525.4|13548.9|13547.7|13517.1|13516.2|3602
1749222000000|2025-06-06 15:00:00|13527|13525.5|13531.4|13530.5|13535.4|13534.5|13517.6|13516.7|3228
1749225600000|2025-06-06 16:00:00|13531.5|13530.6|13519.7|13518.8|13536.3|13535.4|13518.3|13517.3|2268
1749229200000|2025-06-06 17:00:00|13519.8|13518.9|13526.7|13525.8|13529.1|13528.2|13516.4|13515.3|1842
1749232800000|2025-06-06 18:00:00|13526.9|13526|13530.6|13529.1|13533.9|13533|13526.4|13525.5|1697
1749236400000|2025-06-06 19:00:00|13530.7|13529.2|13532.5|13531.6|13535|13534.1|13527.3|13526.4|1379
1749240000000|2025-06-06 20:00:00|13532.7|13531.8|13532.1|13520.2|13534.9|13532.1|13524.2|13519.8|989
1749412800000|2025-06-08 20:00:00|13539.7|13518.7|13539.7|13517.8|13540.4|13519|13535.2|13514.2|85
1749416400000|2025-06-08 21:00:00|13539.5|13517.6|13534.3|13522.4|13539.5|13525.4|13533.2|13516.9|197
1749420000000|2025-06-08 22:00:00|13533.8|13521.9|13536.3|13534.8|13538.8|13535.4|13532.3|13521.9|898
1749423600000|2025-06-08 23:00:00|13536.5|13535|13537.5|13536.6|13540.3|13539.2|13534.5|13533.6|474
1749427200000|2025-06-09 00:00:00|13537.6|13536.7|13532.1|13530.6|13539.8|13538.4|13528.7|13527.5|1039
1749430800000|2025-06-09 01:00:00|13532.8|13531.3|13553.7|13552.8|13555.5|13554|13532.8|13531.3|1384
1749434400000|2025-06-09 02:00:00|13553.9|13553|13557.2|13555.7|13566.2|13565.3|13552.4|13551.3|1404
1749438000000|2025-06-09 03:00:00|13557.1|13555.6|13552.3|13551.4|13561.6|13560.7|13552.2|13551|1125
1749441600000|2025-06-09 04:00:00|13552.2|13551.3|13555|13553.5|13555.6|13554.4|13550.1|13549.2|779
1749445200000|2025-06-09 05:00:00|13555.3|13553.8|13557.8|13556.9|13559.9|13558.7|13549.4|13548.5|954
1749448800000|2025-06-09 06:00:00|13558.2|13557.3|13569|13568.1|13572.7|13571.8|13554.3|13553.4|1454
1749452400000|2025-06-09 07:00:00|13568.9|13568|13565.1|13564.2|13570.1|13569.2|13559.3|13558.2|1772
1749456000000|2025-06-09 08:00:00|13565.7|13564.8|13573.8|13572.9|13578.8|13577.4|13564.2|13563.3|1908
1749459600000|2025-06-09 09:00:00|13573.7|13572.8|13572.1|13571.2|13581.9|13581|13571.7|13570.8|1558
1749463200000|2025-06-09 10:00:00|13572.2|13571.3|13559.3|13558.4|13576.2|13575.3|13558.5|13557.3|1344
1749466800000|2025-06-09 11:00:00|13559.5|13558.6|13562.3|13561.4|13564.2|13563.3|13555.9|13554.4|1935
1749470400000|2025-06-09 12:00:00|13562.6|13561.7|13536.8|13535.9|13562.7|13561.8|13534.5|13533.6|2279
1749474000000|2025-06-09 13:00:00|13536.5|13535.6|13536.9|13534.5|13541.3|13540.4|13525.1|13523.9|3054
1749477600000|2025-06-09 14:00:00|13537|13534.6|13545.7|13544.8|13549.9|13548.7|13528.8|13527.7|2677
1749481200000|2025-06-09 15:00:00|13545.5|13544.6|13562.6|13561.7|13564.7|13563.8|13544.6|13543.7|2149
1749484800000|2025-06-09 16:00:00|13562.7|13561.8|13558.9|13558|13563.7|13562.6|13554.3|13553.4|1587
1749488400000|2025-06-09 17:00:00|13559.2|13558.3|13558.4|13557.5|13562.6|13561.7|13552.1|13551.2|1282
1749492000000|2025-06-09 18:00:00|13558.6|13557.1|13563.4|13562.5|13566.5|13565.1|13556.7|13555.8|1255
1749495600000|2025-06-09 19:00:00|13563.3|13562.4|13558.3|13557.4|13566.2|13565.3|13557.8|13556.9|1032
1749499200000|2025-06-09 20:00:00|13558.2|13557.3|13556.5|13544.6|13558.3|13557.4|13549.5|13544.6|644
1749502800000|2025-06-09 21:00:00|13559.4|13547.5|13558.9|13547|13564.4|13552.5|13552.8|13542.1|117
1749506400000|2025-06-09 22:00:00|13558.3|13546.4|13553.4|13551.9|13558.4|13553.1|13551.1|13543.8|363
1749510000000|2025-06-09 23:00:00|13553.7|13552.2|13555|13554.1|13557.8|13556.9|13550.8|13549.2|538
1749513600000|2025-06-10 00:00:00|13554.8|13553.9|13555.4|13553.9|13564.6|13563.7|13552.4|13551.4|1706
1749517200000|2025-06-10 01:00:00|13555.5|13554|13531|13530.1|13561.4|13560|13527.8|13526.9|1960
1749520800000|2025-06-10 02:00:00|13530.9|13530|13538.9|13537.4|13540.8|13539.9|13520.1|13519.2|2386
1749524400000|2025-06-10 03:00:00|13538.6|13537.7|13543.9|13543|13544.7|13543.5|13532.4|13531.3|1358
1749528000000|2025-06-10 04:00:00|13544.1|13543.2|13538.5|13537.6|13544.9|13544|13532.6|13531.7|1130
1749531600000|2025-06-10 05:00:00|13538.4|13537.5|13543|13538.3|13546.4|13545.5|13535.9|13535|1952
1749535200000|2025-06-10 06:00:00|13543.6|13537|13483.3|13482.4|13543.6|13537|13482.9|13481.6|2830
1749538800000|2025-06-10 07:00:00|13483.2|13482.3|13472.9|13472|13486.2|13485.3|13456.8|13455.9|3090
1749542400000|2025-06-10 08:00:00|13473|13472.1|13488.2|13487.3|13497.7|13496.8|13473|13472.1|2093
1749546000000|2025-06-10 09:00:00|13488|13487.1|13492.4|13491.5|13495.7|13494.8|13480.6|13479.4|2013
1749549600000|2025-06-10 10:00:00|13492.5|13491.6|13506.7|13505.8|13507.7|13506.8|13489.7|13488.8|2155
1749553200000|2025-06-10 11:00:00|13506.8|13505.9|13506|13505.1|13509.2|13508.3|13494.5|13493.6|2271
1749556800000|2025-06-10 12:00:00|13506.2|13505.3|13508.2|13507.3|13513.2|13512|13498.8|13497.9|2132
1749560400000|2025-06-10 13:00:00|13507.9|13507|13533.7|13532.8|13535.1|13533.9|13505.5|13504.6|2773
1749564000000|2025-06-10 14:00:00|13533.6|13532.7|13514.3|13513.4|13537.2|13536.3|13514.2|13513.3|2393
1749567600000|2025-06-10 15:00:00|13514.8|13513.9|13507.8|13506.9|13517|13516|13505.6|13504.7|2325
1749571200000|2025-06-10 16:00:00|13507.7|13506.8|13499.2|13498.3|13509.9|13509|13498.5|13497.6|1576
1749574800000|2025-06-10 17:00:00|13499.1|13498.2|13500.8|13499.9|13505.5|13504.6|13495.7|13494.8|1574
1749578400000|2025-06-10 18:00:00|13500.7|13499.8|13494.7|13493.8|13500.7|13499.8|13490.8|13489.9|1484
1749582000000|2025-06-10 19:00:00|13494.6|13493.7|13502.5|13501.6|13508.8|13507.9|13492.1|13491.2|1470
1749585600000|2025-06-10 20:00:00|13503|13502.1|13506.9|13495|13506.9|13503.2|13496.5|13494.3|970
1749589200000|2025-06-10 21:00:00|13508|13496.1|13509|13497.1|13511.2|13499.3|13500.3|13488.4|423
1749592800000|2025-06-10 22:00:00|13509.3|13497.4|13503.6|13502.1|13509.3|13503.2|13500.2|13489.2|773
1749596400000|2025-06-10 23:00:00|13503.7|13502.2|13507.9|13507|13510.5|13509.6|13496.7|13495.8|1341
1749600000000|2025-06-11 00:00:00|13508|13507.1|13492.6|13491.7|13510.5|13509|13491.8|13490.9|2570
1749603600000|2025-06-11 01:00:00|13492.8|13491.9|13476.9|13476|13496.4|13495.5|13475.9|13475|1458
1749607200000|2025-06-11 02:00:00|13476.8|13475.9|13481.2|13479.7|13483.2|13482.3|13475.3|13474.4|1555
1749610800000|2025-06-11 03:00:00|13480.8|13479.9|13482.8|13481.9|13484.4|13483.5|13476|13475.1|1409
1749614400000|2025-06-11 04:00:00|13482.6|13481.7|13483.5|13482|13486.8|13485.9|13477.9|13477|1267
1749618000000|2025-06-11 05:00:00|13483.6|13482.1|13490.6|13489.7|13492.5|13490.5|13481.5|13480.3|1242
1749621600000|2025-06-11 06:00:00|13490|13489.1|13468.1|13466.6|13491.6|13490.7|13466.3|13465.4|1792
1749625200000|2025-06-11 07:00:00|13467.9|13467|13483.7|13482.8|13489.6|13488.7|13464.8|13463.9|2114
1749628800000|2025-06-11 08:00:00|13483.3|13482.4|13495.2|13493.7|13496.7|13495.8|13480.6|13479.7|2111
1749632400000|2025-06-11 09:00:00|13495.3|13493.8|13497.9|13497|13506.2|13505.3|13490.6|13489.7|1891
1749636000000|2025-06-11 10:00:00|13498.4|13497.5|13496.9|13496|13504.1|13503|13494.6|13493|1739
1749639600000|2025-06-11 11:00:00|13497.1|13496.2|13495.7|13494.8|13497.8|13496.9|13485.5|13484.5|1848
1749643200000|2025-06-11 12:00:00|13496.1|13495.2|13519.5|13518.6|13550.4|13549.2|13489.1|13488|3769
1749646800000|2025-06-11 13:00:00|13519.6|13518.7|13518.9|13518|13531|13529.7|13502.3|13501.4|3453
1749650400000|2025-06-11 14:00:00|13519|13518.1|13539.4|13538.5|13545.3|13544.4|13517.1|13516.2|2868
1749654000000|2025-06-11 15:00:00|13539.2|13538.3|13555.7|13554.8|13558.4|13557.5|13533.6|13532.6|2668
1749657600000|2025-06-11 16:00:00|13555.6|13554.7|13550.2|13549.3|13557.9|13557|13541.8|13540.9|1998
1749661200000|2025-06-11 17:00:00|13550.1|13549.2|13563.2|13562.3|13564.8|13563.9|13547.7|13546.8|1513
1749664800000|2025-06-11 18:00:00|13563.1|13562.2|13548.3|13546.8|13567.9|13567|13548.3|13546.8|2227
1749668400000|2025-06-11 19:00:00|13548.1|13546.6|13538.7|13537.8|13549|13547.5|13536.6|13535.7|1614
1749672000000|2025-06-11 20:00:00|13539|13538.1|13551.3|13539.4|13552|13547.2|13538.5|13537.5|986
1749675600000|2025-06-11 21:00:00|13552.9|13541|13555.9|13544|13558.6|13546.7|13552|13540.1|353
1749679200000|2025-06-11 22:00:00|13555.8|13543.9|13566.9|13565.4|13570|13568.2|13551|13542.6|882
1749682800000|2025-06-11 23:00:00|13567|13565.5|13568.2|13567.3|13573.5|13572|13563.2|13562.2|1314
1749686400000|2025-06-12 00:00:00|13568.5|13567.6|13584.3|13582.8|13589.2|13587.7|13563.4|13561.9|2109
1749690000000|2025-06-12 01:00:00|13583.6|13582.1|13583.8|13582.9|13593.9|13593|13580.1|13578.6|2260
1749693600000|2025-06-12 02:00:00|13583.7|13582.8|13573.7|13572.8|13584|13583.1|13568|13566.5|1573
1749697200000|2025-06-12 03:00:00|13573.6|13572.7|13584|13583.1|13586.6|13585.1|13573|13572.1|1398
1749700800000|2025-06-12 04:00:00|13583.7|13582.8|13582.9|13582|13586.4|13585.5|13577.7|13576.4|1228
1749704400000|2025-06-12 05:00:00|13582.3|13581.4|13590.4|13586.6|13590.5|13589.4|13578.5|13577.6|1511
1749708000000|2025-06-12 06:00:00|13592.3|13581.3|13565.5|13564|13592.3|13581.3|13556.7|13555.8|2802
1749711600000|2025-06-12 07:00:00|13565.4|13563.9|13543.2|13542.3|13565.4|13563.9|13523.4|13522.5|2826
1749715200000|2025-06-12 08:00:00|13543.3|13542.4|13566.5|13565.6|13567.8|13566.9|13538.6|13537.7|2703
1749718800000|2025-06-12 09:00:00|13566.7|13565.8|13578.1|13577.2|13587.2|13586.3|13561.1|13559.1|2616
1749722400000|2025-06-12 10:00:00|13578.2|13577.3|13590|13589.1|13598.4|13597.5|13572|13570.6|3002
1749726000000|2025-06-12 11:00:00|13590.1|13589.2|13592.8|13591.9|13600.1|13598.6|13579.8|13578.9|2671
1749729600000|2025-06-12 12:00:00|13593|13592.1|13610.9|13610|13619.9|13619|13580.3|13579.4|3433
1749733200000|2025-06-12 13:00:00|13610.4|13609.5|13596.1|13595.2|13624|13623.1|13588.5|13587.6|3352
1749736800000|2025-06-12 14:00:00|13596.3|13595.4|13594.5|13593.6|13608|13607.1|13594|13593.1|2945
1749740400000|2025-06-12 15:00:00|13594.6|13593.7|13586.7|13585.8|13597.3|13595.8|13582.9|13582|2851
1749744000000|2025-06-12 16:00:00|13586.8|13585.9|13592|13591.1|13592.7|13591.6|13582.7|13581.8|2253
1749747600000|2025-06-12 17:00:00|13591.7|13590.8|13591.4|13590.5|13596.4|13595.5|13584.4|13583.5|1451
1749751200000|2025-06-12 18:00:00|13590.9|13590|13596.8|13595.9|13597.5|13596.6|13586.8|13585.9|1160
1749754800000|2025-06-12 19:00:00|13596.5|13595.6|13603.7|13602.2|13605.2|13604.2|13594.1|13593.2|921
1749758400000|2025-06-12 20:00:00|13603.6|13602.1|13616.3|13609.1|13617.5|13614.9|13601.6|13600.6|893
1749762000000|2025-06-12 21:00:00|13619.3|13609.7|13623.5|13611.6|13624.6|13612.7|13610.4|13598.5|426
1749765600000|2025-06-12 22:00:00|13623.7|13611.8|13618|13616.5|13624.8|13620.1|13613.5|13610.9|767
1749769200000|2025-06-12 23:00:00|13618.2|13616.7|13629.7|13628.2|13631.3|13629.8|13613.8|13612.3|944
1749772800000|2025-06-13 00:00:00|13629.3|13627.8|13571|13569.1|13633.1|13631.5|13560|13558|5803
1749776400000|2025-06-13 01:00:00|13570.9|13569.2|13566.1|13564.6|13572.1|13570.2|13551.8|13550.3|3789
1749780000000|2025-06-13 02:00:00|13565.9|13564.4|13557.3|13556.4|13569.5|13568.1|13552.7|13551.8|1910
1749783600000|2025-06-13 03:00:00|13557.6|13556.7|13553.5|13552.6|13558.7|13557.8|13541.5|13539.9|2056
1749787200000|2025-06-13 04:00:00|13553.6|13552.7|13535|13533.5|13554.3|13553.4|13530.9|13529.8|1751
1749790800000|2025-06-13 05:00:00|13535.2|13533.7|13539.9|13538.4|13546.7|13545.2|13528.5|13527.4|1860
1749794400000|2025-06-13 06:00:00|13540.2|13538.7|13538.5|13537|13554.3|13553.1|13522.4|13520.9|3130
1749798000000|2025-06-13 07:00:00|13538.7|13537.2|13559.8|13558.9|13570.9|13570|13537|13536.1|2978
1749801600000|2025-06-13 08:00:00|13559.6|13558.7|13560.2|13558.7|13570.1|13568.7|13551.9|13550.8|2488
1749805200000|2025-06-13 09:00:00|13560|13558.5|13544.6|13543.7|13563.3|13562.4|13542|13541.1|2633
1749808800000|2025-06-13 10:00:00|13544.5|13543.6|13534.9|13534|13553.4|13552.5|13524.1|13523|2917
1749812400000|2025-06-13 11:00:00|13535.1|13534.2|13539.6|13538.7|13548.4|13547.5|13524.3|13522.9|2724
1749816000000|2025-06-13 12:00:00|13539.7|13538.8|13534.7|13533.8|13542.5|13541.6|13524.7|13523.4|2594
1749819600000|2025-06-13 13:00:00|13534.8|13533.9|13544.7|13539|13544.7|13542.3|13517.1|13516.2|2611
1749823200000|2025-06-13 14:00:00|13544.1|13538.3|13575.6|13574.7|13576.6|13575.7|13539.3|13538.3|2810
1749826800000|2025-06-13 15:00:00|13575.7|13574.8|13592.6|13591.7|13603.9|13602.6|13574|13572.6|2649
1749830400000|2025-06-13 16:00:00|13592.5|13591.6|13595.2|13594.3|13601.6|13600.7|13591.2|13589.8|1668
1749834000000|2025-06-13 17:00:00|13593.7|13592.2|13584.1|13582.6|13594.3|13592.8|13573.9|13573|1848
1749837600000|2025-06-13 18:00:00|13584.2|13582.7|13563.5|13562|13586.7|13585.8|13560.1|13559.2|2104
1749841200000|2025-06-13 19:00:00|13563.2|13561.7|13571.2|13569.7|13572|13571|13559.2|13558|2070
1749844800000|2025-06-13 20:00:00|13571.1|13569.6|13579.2|13569.5|13579.9|13571.5|13560.2|13558.7|2957
1750017600000|2025-06-15 20:00:00|13572.7|13551.7|13578.1|13556.2|13580.9|13559.9|13561.5|13540.5|297
1750021200000|2025-06-15 21:00:00|13575.6|13558.7|13556.2|13544.3|13575.6|13561.8|13553.5|13541.6|475
1750024800000|2025-06-15 22:00:00|13560.8|13548.9|13559.1|13554.8|13563.3|13559.4|13544.3|13536|7521
1750028400000|2025-06-15 23:00:00|13559.6|13555.6|13549.8|13548.3|13560.2|13555.8|13543|13540|5022
1750032000000|2025-06-16 00:00:00|13549.7|13548.2|13550.6|13549.1|13556.7|13555.2|13544.6|13542.8|5493
1750035600000|2025-06-16 01:00:00|13550.4|13548.9|13548.3|13546.8|13559.3|13557.8|13546.1|13544.6|5957
1750039200000|2025-06-16 02:00:00|13548.5|13547|13543.8|13542.3|13554.5|13552.8|13543.1|13541.4|6345
1750042800000|2025-06-16 03:00:00|13543.7|13542.2|13537.1|13535.6|13548.5|13546.9|13535.7|13533.7|6207
1750046400000|2025-06-16 04:00:00|13537|13535.5|13547.9|13546.4|13548.8|13547.3|13536.8|13535.3|4829
1750050000000|2025-06-16 05:00:00|13548|13546.5|13571.8|13570.3|13575.2|13573.7|13547.9|13546.1|5206
1750053600000|2025-06-16 06:00:00|13572.2|13570.7|13586.8|13585.3|13591.3|13589.8|13559|13557.5|5171
1750057200000|2025-06-16 07:00:00|13586.6|13585.1|13585.2|13583.7|13593.5|13592|13578.7|13577.2|4879
1750060800000|2025-06-16 08:00:00|13585.1|13583.6|13579.6|13578.1|13590.1|13588.6|13577.9|13576.4|4177
1750064400000|2025-06-16 09:00:00|13580.1|13578.6|13586.6|13585.1|13591.7|13590.2|13578.4|13576.9|3923
1750068000000|2025-06-16 10:00:00|13586.7|13585.2|13581.6|13580.1|13589|13587.5|13576.6|13575.1|3754
1750071600000|2025-06-16 11:00:00|13581.4|13579.9|13578.6|13577.1|13591.9|13590.4|13577.4|13575.9|3819
1750075200000|2025-06-16 12:00:00|13578.7|13577.2|13583.2|13581.7|13584.9|13583.4|13574.7|13573.1|4769
1750078800000|2025-06-16 13:00:00|13583.1|13581.6|13612.4|13610.9|13615.5|13614|13583.1|13581.6|6302
1750082400000|2025-06-16 14:00:00|13612.5|13611|13596.6|13595.7|13622.9|13621.4|13595.4|13593.9|6720
1750086000000|2025-06-16 15:00:00|13596.7|13595.8|13598.1|13596.6|13600.6|13599.1|13590.1|13588.6|5804
1750089600000|2025-06-16 16:00:00|13598.3|13596.8|13609.5|13608|13609.7|13608.2|13596.7|13595.2|4035
1750093200000|2025-06-16 17:00:00|13609.2|13607.7|13597.4|13595.9|13611.8|13610.3|13592.9|13591.4|3005
1750096800000|2025-06-16 18:00:00|13597.3|13595.8|13597|13595.5|13600.8|13599.4|13595.1|13593.6|3195
1750100400000|2025-06-16 19:00:00|13597.1|13595.6|13575|13573.5|13597.1|13595.8|13574.3|13573|3946
1750104000000|2025-06-16 20:00:00|13574.9|13573.4|13581.6|13571.2|13584.1|13582.6|13573.4|13571.2|1824
1750107600000|2025-06-16 21:00:00|13581.2|13571.8|13580.8|13568.9|13586.4|13574.5|13577.5|13565.6|476
1750111200000|2025-06-16 22:00:00|13581.1|13569.2|13574.7|13572.3|13586.9|13576.3|13569.6|13567.2|3001
1750114800000|2025-06-16 23:00:00|13574.6|13572.4|13569.2|13567.7|13580.8|13578.5|13564.4|13562.9|2934
1750118400000|2025-06-17 00:00:00|13569.3|13567.8|13567.8|13566.3|13569.5|13568|13558.4|13556.6|4951
1750122000000|2025-06-17 01:00:00|13568.1|13566.6|13569.2|13567.7|13576.3|13574.8|13567.3|13565.3|3838
1750125600000|2025-06-17 02:00:00|13569.3|13567.8|13570.9|13569.4|13572.3|13570.8|13559.7|13558.2|4012
1750129200000|2025-06-17 03:00:00|13570.8|13569.3|13574.9|13573.4|13577.3|13575.8|13567.8|13566.3|4124
1750132800000|2025-06-17 04:00:00|13574.8|13573.3|13573.9|13572.4|13580.3|13578.8|13572.3|13570.8|2619
1750136400000|2025-06-17 05:00:00|13574|13572.5|13569.6|13568.1|13579.6|13578.1|13566.3|13564.8|3035
1750140000000|2025-06-17 06:00:00|13569.2|13567.7|13563.3|13561.8|13578.2|13576.7|13561.1|13559.6|3696
1750143600000|2025-06-17 07:00:00|13563.1|13561.6|13566|13564.5|13574.4|13572.9|13554.5|13553|4188
1750147200000|2025-06-17 08:00:00|13565.7|13564.2|13549.2|13547.7|13567.5|13566|13549.1|13547.3|3900
1750150800000|2025-06-17 09:00:00|13548.9|13547.4|13545|13543.5|13559.4|13557.9|13542.4|13540.9|3144
1750154400000|2025-06-17 10:00:00|13544.9|13543.4|13559.2|13557.7|13564.1|13562.6|13543.7|13542.2|2678
1750158000000|2025-06-17 11:00:00|13559.1|13557.6|13562.6|13561.1|13572.2|13570.7|13556.5|13555|3451
1750161600000|2025-06-17 12:00:00|13562.5|13561|13548.5|13547|13576.2|13572.9|13547.9|13546.4|6230
1750165200000|2025-06-17 13:00:00|13548.7|13547.2|13544.8|13543.3|13565.5|13564|13544.3|13542.8|5607
1750168800000|2025-06-17 14:00:00|13544.6|13543.1|13513|13511.5|13546.2|13544.7|13496.9|13495.4|6943
1750172400000|2025-06-17 15:00:00|13513.1|13511.6|13514.9|13513.4|13519.5|13518|13498.7|13497.2|5222
1750176000000|2025-06-17 16:00:00|13514.8|13513.3|13472.2|13470.7|13517.6|13516.1|13467.2|13465.7|4705
1750179600000|2025-06-17 17:00:00|13472.3|13470.8|13446|13444.5|13475.6|13474.1|13434.9|13433.3|5790
1750183200000|2025-06-17 18:00:00|13446.1|13444.6|13428.9|13427.4|13448.6|13447.1|13428.2|13426.7|4675
1750186800000|2025-06-17 19:00:00|13428.8|13427.3|13426.7|13425.2|13438.1|13436.6|13423.7|13422.2|3985
1750190400000|2025-06-17 20:00:00|13426.8|13425.3|13435|13423.1|13435|13431.1|13415.9|13414.4|3557
1750194000000|2025-06-17 21:00:00|13435.1|13423.6|13438.4|13426.5|13443.2|13431.3|13430.3|13418.4|884
1750197600000|2025-06-17 22:00:00|13438.5|13426.6|13425.3|13422.6|13438.5|13432|13424.6|13415.2|1960
1750201200000|2025-06-17 23:00:00|13425.7|13423|13429.8|13428.3|13433.1|13430.3|13424.3|13421.7|2565
1750204800000|2025-06-18 00:00:00|13429.5|13428|13432.2|13430.7|13439.3|13437.5|13428.9|13427.2|7135
1750208400000|2025-06-18 01:00:00|13432.5|13430.4|13438.6|13437.1|13440.8|13439.3|13427.6|13425.8|4300
1750212000000|2025-06-18 02:00:00|13438.4|13436.9|13436.3|13435.4|13440.1|13438.3|13430.6|13429.7|2493
1750215600000|2025-06-18 03:00:00|13436.4|13435.5|13438.8|13437.9|13448.4|13445.7|13434.7|13433.8|1215
1750219200000|2025-06-18 04:00:00|13439.2|13437.7|13444.2|13443.3|13448|13446.8|13436.1|13435.1|822
1750222800000|2025-06-18 05:00:00|13443.8|13442.9|13447.1|13443.4|13450.1|13448.9|13438.7|13437.5|1002
1750226400000|2025-06-18 06:00:00|13450.5|13441.6|13463.5|13462.6|13467.2|13466.3|13441.6|13436.7|2583
1750230000000|2025-06-18 07:00:00|13463.4|13462.5|13459.3|13458.4|13477|13476.1|13454.9|13453.9|2016
1750233600000|2025-06-18 08:00:00|13459.4|13458.5|13453.3|13452.4|13467.9|13465|13449.1|13448.2|1783
1750237200000|2025-06-18 09:00:00|13453.4|13452.5|13464.5|13463.6|13468.8|13467.7|13450.2|13449.3|1601
1750240800000|2025-06-18 10:00:00|13464.4|13463.5|13441.8|13440.9|13469.3|13467.8|13440.2|13439.3|1604
1750244400000|2025-06-18 11:00:00|13442|13441.1|13451.7|13450.2|13456|13454.8|13438.7|13437.7|1681
1750248000000|2025-06-18 12:00:00|13451.9|13450.4|13447.8|13446.9|13464.8|13463.6|13444.2|13442.7|2195
1750251600000|2025-06-18 13:00:00|13447.7|13446.8|13441.6|13440.7|13456|13454.6|13435.8|13434.9|2734
1750255200000|2025-06-18 14:00:00|13441.2|13440.3|13452.5|13451.6|13473.4|13472.5|13438.5|13437.6|5502
1750258800000|2025-06-18 15:00:00|13452.8|13451.9|13469.6|13468.7|13474.5|13473.1|13450.1|13447.9|2447
1750262400000|2025-06-18 16:00:00|13469.7|13468.8|13457.7|13456.2|13476.1|13475.2|13456.7|13455.2|1533
1750266000000|2025-06-18 17:00:00|13457.4|13456.5|13449.2|13440.2|13462.5|13461.6|13434.4|13433.5|1222
1750269600000|2025-06-18 18:00:00|13451.3|13440.3|13415.7|13414.8|13477.1|13475.6|13411.1|13410.2|8131
1750273200000|2025-06-18 19:00:00|13416|13415.1|13410.2|13409.3|13429.2|13423.5|13401.2|13400.3|4977
1750276800000|2025-06-18 20:00:00|13409.9|13409|13427.4|13415.5|13427.4|13422.8|13408.1|13406.2|1078
1750280400000|2025-06-18 21:00:00|13443.4|13431.5|13434.4|13422.5|13449|13437.1|13419.2|13407.3|120
1750284000000|2025-06-18 22:00:00|13430.9|13419|13421.9|13420.4|13430.9|13426.4|13417.2|13413.9|356
1750287600000|2025-06-18 23:00:00|13422|13420.5|13415|13413.5|13424.2|13422.7|13411.7|13410.3|809
1750291200000|2025-06-19 00:00:00|13414.9|13413.4|13415.7|13414.8|13418.3|13416.8|13408.6|13407.7|1379
1750294800000|2025-06-19 01:00:00|13415.8|13414.9|13395.9|13393.3|13416.3|13415.4|13395.4|13392.1|2281
1750298400000|2025-06-19 02:00:00|13395.7|13393.1|13396.5|13395.6|13401.3|13400.1|13387.8|13386.9|1275
1750302000000|2025-06-19 03:00:00|13396.8|13395.9|13408.3|13406.8|13410.9|13409.4|13396|13395.1|873
1750305600000|2025-06-19 04:00:00|13408.1|13406.6|13411.8|13410.3|13412.4|13410.9|13405|13404.1|718
1750309200000|2025-06-19 05:00:00|13411.9|13410.4|13395.4|13394.5|13411.9|13410.4|13390.3|13389.4|1254
1750312800000|2025-06-19 06:00:00|13395.2|13394.3|13407.1|13406.2|13408.4|13407.4|13383.6|13382.7|2033
1750316400000|2025-06-19 07:00:00|13407|13406.1|13402.8|13401.9|13418.2|13417|13401.8|13400.9|2443
1750320000000|2025-06-19 08:00:00|13402.9|13402|13427.7|13426.8|13428.7|13427.8|13398.5|13397|2440
1750323600000|2025-06-19 09:00:00|13427.8|13426.9|13421.7|13420.8|13435.1|13433.6|13418|13417.1|1890
1750327200000|2025-06-19 10:00:00|13421.6|13420.7|13427.9|13423.7|13440.3|13439.4|13420.8|13419.6|2023
1750330800000|2025-06-19 11:00:00|13427.5|13423.3|13448|13447.1|13449.8|13448.9|13404.7|13403.8|3084
1750334400000|2025-06-19 12:00:00|13448.1|13447.2|13441.6|13440.7|13450.2|13448.7|13424.4|13423.5|2194
1750338000000|2025-06-19 13:00:00|13441.5|13440.6|13436.5|13435.6|13446.9|13445|13422.1|13421.2|2390
1750341600000|2025-06-19 14:00:00|13436|13435.1|13426.9|13426|13446|13445.1|13418.4|13416.9|2130
1750345200000|2025-06-19 15:00:00|13427.1|13426.2|13430.6|13429.1|13434.6|13433.7|13423.8|13422.9|1358
1750348800000|2025-06-19 16:00:00|13430.2|13428.7|13425.6|13424.7|13430.5|13429.2|13422.9|13421.7|775
1750352400000|2025-06-19 17:00:00|13425.5|13424.6|13454.5|13453.6|13459.4|13458.5|13425|13424.1|765
1750356000000|2025-06-19 18:00:00|13454.3|13453.4|13459.1|13457.6|13461|13460|13452.6|13451.7|523
1750359600000|2025-06-19 19:00:00|13458.6|13457.1|13470|13467.8|13471.6|13468.8|13457.8|13456.5|401
1750363200000|2025-06-19 20:00:00|13469.7|13467|13471.4|13459.5|13471.7|13469|13465.4|13459.5|212
1750366800000|2025-06-19 21:00:00|13461.4|13449.5|13467.9|13459.3|13471.9|13463.5|13458.7|13446.8|84
1750370400000|2025-06-19 22:00:00|13470.9|13461.3|13468.2|13466.7|13473.3|13471.8|13463.1|13461.3|437
1750374000000|2025-06-19 23:00:00|13468.4|13466.9|13477.2|13475.7|13480.8|13479.3|13467.2|13465|762
1750377600000|2025-06-20 00:00:00|13477.4|13475.9|13488.9|13487.4|13491.2|13489.9|13477|13475.5|1622
1750381200000|2025-06-20 01:00:00|13488.7|13487.2|13479.6|13478.7|13490.4|13489.4|13479.6|13478.5|1514
1750384800000|2025-06-20 02:00:00|13479.5|13478.6|13487.2|13486.3|13490.1|13488.9|13477.6|13476.7|1209
1750388400000|2025-06-20 03:00:00|13487.3|13486.4|13498|13497.1|13500.2|13499.3|13485.5|13484.6|1077
1750392000000|2025-06-20 04:00:00|13497.9|13497|13495.9|13495|13500.6|13499.3|13494.3|13493.2|791
1750395600000|2025-06-20 05:00:00|13496.5|13495.6|13498.7|13495|13503.4|13500.5|13491.7|13490.5|904
1750399200000|2025-06-20 06:00:00|13500.3|13493.1|13467.7|13466.8|13500.3|13493.1|13466.8|13465.9|2251
1750402800000|2025-06-20 07:00:00|13467.4|13466.5|13477|13476.1|13481.7|13480.8|13463|13462.1|1851
1750406400000|2025-06-20 08:00:00|13476.9|13476|13491.6|13490.7|13497.8|13496.9|13471.8|13470.9|1927
1750410000000|2025-06-20 09:00:00|13491.5|13490.6|13494.7|13493.8|13496.4|13495.5|13488.2|13487.3|1403
1750413600000|2025-06-20 10:00:00|13494.6|13493.7|13496.2|13495.3|13498.1|13497.2|13489.1|13487.9|1168
1750417200000|2025-06-20 11:00:00|13496|13495.1|13498.1|13497.2|13500.8|13499.9|13487.1|13485.6|1908
1750420800000|2025-06-20 12:00:00|13498|13497.1|13502.2|13501.3|13511.9|13510.8|13486|13485.1|3188
1750424400000|2025-06-20 13:00:00|13502.5|13501.6|13488.3|13487.4|13506.7|13505.8|13485.8|13483.5|2672
1750428000000|2025-06-20 14:00:00|13488|13487.1|13465.3|13464.4|13491.4|13490.5|13454.2|13453.3|3445
1750431600000|2025-06-20 15:00:00|13465.6|13464.7|13464.9|13464|13481.4|13480.5|13459|13458.1|2954
1750435200000|2025-06-20 16:00:00|13465|13464.1|13471.4|13470.5|13480.4|13479.5|13463.4|13462.5|1739
1750438800000|2025-06-20 17:00:00|13471.3|13470.4|13468.6|13467.7|13476.8|13475.9|13464.8|13463.5|1553
1750442400000|2025-06-20 18:00:00|13468.4|13466.9|13465.6|13464.7|13472.9|13472|13463.9|13462.6|1017
1750446000000|2025-06-20 19:00:00|13465.5|13464.6|13446.6|13445.7|13466.9|13466|13446.2|13445.3|1152
1750449600000|2025-06-20 20:00:00|13446.2|13445.3|13455|13443.1|13458|13452.1|13442|13440.5|1126
1750622400000|2025-06-22 20:00:00|13414.9|13400.7|13417.7|13395.8|13417.7|13400.7|13405.8|13389.5|47
1750626000000|2025-06-22 21:00:00|13416.2|13394.3|13413.4|13401.5|13416.2|13403.9|13405.2|13390.8|48
1750629600000|2025-06-22 22:00:00|13411.2|13399.3|13428.9|13427.4|13433|13431.5|13406.7|13398.9|1994
1750633200000|2025-06-22 23:00:00|13429.3|13427.8|13435.7|13434.8|13442.3|13441.2|13425.1|13423.6|1429
1750636800000|2025-06-23 00:00:00|13435.8|13434.9|13422.4|13421.5|13439.2|13438.1|13412.2|13410.9|2099
1750640400000|2025-06-23 01:00:00|13422.8|13421.9|13423.1|13421.6|13425.9|13425|13404.1|13402.6|1898
1750644000000|2025-06-23 02:00:00|13423.2|13421.7|13426.3|13424.8|13439|13437.7|13423|13421.7|1803
1750647600000|2025-06-23 03:00:00|13426.4|13425.5|13417.8|13416.9|13430.9|13429.8|13416.5|13415.3|1687
1750651200000|2025-06-23 04:00:00|13417.7|13416.8|13409.9|13409|13423|13421.8|13406.3|13405.2|1398
1750654800000|2025-06-23 05:00:00|13410.2|13409.3|13431.7|13430.8|13431.8|13430.9|13410.2|13409.3|1856
1750658400000|2025-06-23 06:00:00|13432.3|13431.4|13438.1|13437.2|13442.3|13441.4|13426.6|13425.4|2900
1750662000000|2025-06-23 07:00:00|13438.9|13438|13440.1|13439.2|13449.5|13448.6|13433.7|13429.9|3238
1750665600000|2025-06-23 08:00:00|13439.9|13439|13415.1|13414.2|13447|13445.8|13414.1|13413.2|2483
1750669200000|2025-06-23 09:00:00|13414.9|13414|13384.5|13383.6|13417.7|13416.8|13371.4|13370.3|4412
1750672800000|2025-06-23 10:00:00|13384.4|13383.5|13380.4|13379.5|13394.4|13393.5|13375.5|13374.6|3364
1750676400000|2025-06-23 11:00:00|13380.5|13379.6|13395.4|13394.5|13396.4|13395.5|13372.2|13371.3|2600
1750680000000|2025-06-23 12:00:00|13396|13395.1|13392.2|13391.3|13398.7|13397.8|13374.5|13373.6|3033
1750683600000|2025-06-23 13:00:00|13392.1|13391.2|13425.7|13424.8|13430.6|13429.7|13387.3|13386.4|4152
1750687200000|2025-06-23 14:00:00|13425.6|13424.7|13488.3|13487.4|13495.6|13494.7|13425.6|13424.3|7135
1750690800000|2025-06-23 15:00:00|13488.4|13487.5|13490.3|13489.4|13506.9|13505.5|13487.3|13486.4|5789
1750694400000|2025-06-23 16:00:00|13490.4|13489.5|13492.5|13491.6|13506.4|13505.5|13470.6|13469.7|5065
1750698000000|2025-06-23 17:00:00|13492.6|13491.7|13521.6|13520.7|13523.5|13522.6|13490.5|13489.6|4469
1750701600000|2025-06-23 18:00:00|13521.5|13520.6|13521.2|13520.3|13531.8|13530.9|13516.8|13515.9|3546
1750705200000|2025-06-23 19:00:00|13521.3|13520.4|13527.7|13526.8|13529.6|13528.7|13520.4|13519.5|2573
1750708800000|2025-06-23 20:00:00|13527.6|13526.7|13530.3|13518.7|13531.3|13529.8|13523.6|13518.7|2197
1750712400000|2025-06-23 21:00:00|13529.5|13517.6|13530.8|13518.9|13531.8|13525.6|13511.6|13499.7|697
1750716000000|2025-06-23 22:00:00|13528.5|13518.8|13539.1|13538.2|13548.8|13547.3|13523.7|13518.8|2712
1750719600000|2025-06-23 23:00:00|13539.9|13539|13546.7|13545.2|13556.6|13554.7|13532|13530.5|3591
1750723200000|2025-06-24 00:00:00|13546.6|13545.1|13548.7|13547.8|13554.1|13553|13538.2|13536.7|4048
1750726800000|2025-06-24 01:00:00|13549|13548.1|13540.7|13539.2|13557.3|13556.4|13539.2|13538.3|3181
1750730400000|2025-06-24 02:00:00|13540.8|13539.3|13554.9|13554|13557|13555.5|13536.9|13535.4|2756
1750734000000|2025-06-24 03:00:00|13555.5|13554.6|13564.5|13563.6|13567.5|13566.6|13555.2|13554.3|1008
1750737600000|2025-06-24 04:00:00|13565|13564.1|13565.4|13564.5|13574.2|13572.7|13558.4|13556.9|1206
1750741200000|2025-06-24 05:00:00|13565.3|13564.4|13570.7|13569.2|13571.9|13570.7|13560.4|13559.5|7834
1750744800000|2025-06-24 06:00:00|13571.2|13570.3|13581.9|13581|13594.4|13593.5|13566.2|13565.3|3749
1750748400000|2025-06-24 07:00:00|13582|13581.1|13580.1|13579.2|13588|13587.1|13562.2|13560.7|5734
1750752000000|2025-06-24 08:00:00|13579.1|13578.2|13601.2|13600.3|13604.4|13602.9|13579.1|13577.6|4146
1750755600000|2025-06-24 09:00:00|13601|13600.1|13609.9|13609|13618.9|13617.4|13600.4|13599.5|3368
1750759200000|2025-06-24 10:00:00|13609.5|13608.6|13608.6|13607.7|13613.7|13612.8|13604.5|13603.6|2481
1750762800000|2025-06-24 11:00:00|13608.7|13607.8|13613.9|13613|13627.8|13626.3|13608.5|13607.6|20259
1750766400000|2025-06-24 12:00:00|13614|13613.1|13601.2|13600.3|13614.6|13613.7|13596.1|13594.9|4014
1750770000000|2025-06-24 13:00:00|13601.3|13600.4|13599.7|13598.2|13606.4|13605.5|13591.1|13589.8|3380
1750773600000|2025-06-24 14:00:00|13599.8|13598.3|13622.9|13622|13649.6|13648.1|13597.8|13596.9|6437
1750777200000|2025-06-24 15:00:00|13622.7|13621.8|13614.5|13613.6|13635.1|13634.2|13613.4|13612.5|4520
1750780800000|2025-06-24 16:00:00|13614.3|13613.4|13625.9|13625|13627.6|13626.6|13610.7|13609.8|2959
1750784400000|2025-06-24 17:00:00|13626|13625.1|13636.3|13635.4|13639.9|13639|13623.7|13622.8|2756
1750788000000|2025-06-24 18:00:00|13636.4|13635.5|13631.6|13630.7|13638.7|13637.8|13626.6|13625.7|2396
1750791600000|2025-06-24 19:00:00|13631.7|13630.8|13620.3|13619.4|13633.6|13632.1|13619.1|13618.2|1872
1750795200000|2025-06-24 20:00:00|13621|13620.1|13617.2|13609.3|13624.4|13623.5|13613.2|13609.3|2040
1750798800000|2025-06-24 21:00:00|13623|13611.1|13616.2|13610.4|13635.9|13624|13614.4|13607.4|572
1750802400000|2025-06-24 22:00:00|13626.7|13610.3|13614.2|13612.7|13626.8|13614.9|13611.9|13609|1780
1750806000000|2025-06-24 23:00:00|13614.5|13613|13615.4|13614.5|13619.7|13618.3|13613.7|13612.6|1732
1750809600000|2025-06-25 00:00:00|13615.3|13613.8|13617.4|13616.5|13619.9|13619|13614|13612.8|2559
1750813200000|2025-06-25 01:00:00|13617.5|13616.6|13629.1|13628.2|13630|13629.1|13615.1|13614.2|2939
1750816800000|2025-06-25 02:00:00|13629.5|13628.6|13619.5|13618.6|13629.5|13628.6|13619|13618.1|2432
1750820400000|2025-06-25 03:00:00|13619.4|13618.5|13613.1|13612.2|13621.8|13620.3|13612.1|13611.2|1081
1750824000000|2025-06-25 04:00:00|13612.7|13611.8|13616.7|13615.8|13616.9|13616|13611.4|13610.5|786
1750827600000|2025-06-25 05:00:00|13616.5|13615.6|13623.5|13622|13624.9|13624|13614.7|13613.8|6845
1750831200000|2025-06-25 06:00:00|13623.4|13622.5|13626.5|13625.6|13631.1|13630.2|13616.6|13615.7|1683
1750834800000|2025-06-25 07:00:00|13626.6|13625.7|13615.1|13614.2|13634.9|13633.6|13607.4|13605.9|3657
1750838400000|2025-06-25 08:00:00|13615.2|13614.3|13621.8|13620.9|13624.4|13623.5|13611.5|13610|3025
1750842000000|2025-06-25 09:00:00|13621.5|13620.6|13613|13612.1|13622.2|13621.3|13603.7|13602.8|3003
1750845600000|2025-06-25 10:00:00|13613.1|13612.2|13606.3|13605.4|13614.5|13613.6|13602.2|13601.3|2352
1750849200000|2025-06-25 11:00:00|13606.1|13605.2|13607.1|13606.2|13618.7|13617.4|13604.1|13602.6|19401
1750852800000|2025-06-25 12:00:00|13606.8|13605.9|13597.3|13596.4|13608.1|13607.2|13591.6|13590.7|3654
1750856400000|2025-06-25 13:00:00|13597.5|13596.6|13609.7|13608.8|13618.5|13617.6|13594.9|13594|2252
1750860000000|2025-06-25 14:00:00|13609.9|13609|13625.3|13624.4|13628.5|13627.6|13608.1|13607.2|3050
1750863600000|2025-06-25 15:00:00|13625.2|13624.3|13625|13624.1|13627.4|13626.5|13617.5|13616.6|3033
1750867200000|2025-06-25 16:00:00|13625.2|13624.3|13641.1|13640.2|13644.3|13643.4|13625.2|13624.3|2556
1750870800000|2025-06-25 17:00:00|13641.2|13640.3|13650|13649.1|13650.7|13649.8|13637.6|13636.7|1626
1750874400000|2025-06-25 18:00:00|13650.2|13649.3|13663.7|13662.8|13663.8|13662.9|13647.4|13646.5|1316
1750878000000|2025-06-25 19:00:00|13663.6|13662.7|13666.2|13665.3|13672.4|13671.3|13662.7|13661.8|1604
1750881600000|2025-06-25 20:00:00|13666.3|13665.4|13668|13657.3|13668.5|13667.6|13660.7|13657.3|1118
1750885200000|2025-06-25 21:00:00|13667.8|13655.9|13666.3|13654.4|13668.3|13656.4|13659.7|13647.8|275
1750888800000|2025-06-25 22:00:00|13666|13654.1|13667.3|13665|13668.3|13666.5|13662.8|13652.3|442
1750892400000|2025-06-25 23:00:00|13667.1|13665.8|13691.5|13690|13692.9|13691.8|13667|13665.6|1286
1750896000000|2025-06-26 00:00:00|13691.7|13690.2|13690.4|13689.5|13696.7|13695.7|13688.4|13687.5|1392
1750899600000|2025-06-26 01:00:00|13690.5|13689.6|13693.3|13691.8|13696.1|13694.8|13678|13677.1|1855
1750903200000|2025-06-26 02:00:00|13693.4|13691.9|13707.5|13706|13710|13708.6|13690.1|13689.2|1853
1750906800000|2025-06-26 03:00:00|13707.8|13706.3|13712.6|13711.1|13726|13724.7|13706.4|13705.5|2666
1750910400000|2025-06-26 04:00:00|13712.3|13711.4|13700.6|13699.1|13712.5|13711.4|13698.8|13696.8|1894
1750914000000|2025-06-26 05:00:00|13700.1|13698.6|13709.9|13709|13712.4|13711.2|13697.1|13696.1|1767
1750917600000|2025-06-26 06:00:00|13710.2|13709.3|13720.5|13719|13720.6|13719.1|13698.8|13697.6|3053
1750921200000|2025-06-26 07:00:00|13720.4|13718.9|13737.1|13736.2|13741.3|13740.4|13719.6|13718.7|5002
1750924800000|2025-06-26 08:00:00|13737.2|13736.3|13750.6|13749.7|13765.8|13764.9|13734.3|13733.4|4699
1750928400000|2025-06-26 09:00:00|13750.5|13749.6|13745.3|13743.8|13754.6|13753.7|13734.9|13733.4|4022
1750932000000|2025-06-26 10:00:00|13745|13743.5|13729.6|13728.1|13751.5|13750.6|13729.4|13728.1|3191
1750935600000|2025-06-26 11:00:00|13729.8|13728.3|13708.5|13707.6|13730.1|13729.2|13700.5|13699.4|3082
1750939200000|2025-06-26 12:00:00|13708.4|13706.9|13718.6|13717.7|13729.2|13728.3|13699.9|13698.4|15886
1750942800000|2025-06-26 13:00:00|13718.8|13717.9|13741.6|13740.7|13742.5|13741.6|13708|13707|13998
1750946400000|2025-06-26 14:00:00|13741.8|13740.9|13732.6|13731.7|13754.3|13753.4|13728.1|13726.6|6939
1750950000000|2025-06-26 15:00:00|13732.5|13731.6|13752.2|13751.3|13753.3|13752.4|13725.6|13724.7|4545
1750953600000|2025-06-26 16:00:00|13752.3|13751.4|13755.9|13755|13771.4|13770.5|13738.3|13737.4|4164
1750957200000|2025-06-26 17:00:00|13755.8|13754.9|13758.6|13757.7|13763.6|13762.7|13755|13754.1|3303
1750960800000|2025-06-26 18:00:00|13758.4|13757.5|13750.6|13748.3|13761.4|13760.5|13747.8|13746.1|2526
1750964400000|2025-06-26 19:00:00|13750.1|13748.6|13733.4|13730.3|13751.2|13748.7|13729.2|13725.6|3592
1750968000000|2025-06-26 20:00:00|13733.3|13730.2|13734.3|13723.2|13737|13735.6|13723.2|13722.1|2782
1750971600000|2025-06-26 21:00:00|13735.8|13724.7|13736.3|13724.4|13738.9|13727|13731.3|13719.4|536
1750975200000|2025-06-26 22:00:00|13737.9|13726|13720|13718.5|13739.6|13727.7|13716.8|13715.3|1503
1750978800000|2025-06-26 23:00:00|13719.9|13718.4|13726.1|13724.6|13731.5|13730|13719.8|13718.3|1943
1750982400000|2025-06-27 00:00:00|13726|13725.1|13731.5|13730|13736.5|13735.6|13725.7|13724.5|3071
1750986000000|2025-06-27 01:00:00|13731.4|13729.9|13739|13737.5|13741.7|13740.8|13724.2|13723.3|3093
1750989600000|2025-06-27 02:00:00|13739.2|13737.7|13743.9|13742.4|13745.9|13744.9|13734.8|13733.9|2706
1750993200000|2025-06-27 03:00:00|13744|13742.5|13736.5|13735.6|13750.4|13749.5|13736|13734.7|1591
1750996800000|2025-06-27 04:00:00|13736.7|13735.8|13723|13721.5|13738.3|13737.4|13722.8|13721.3|1555
1751000400000|2025-06-27 05:00:00|13723.5|13722|13727|13726.1|13731.4|13730.3|13720.6|13719.7|8147
1751004000000|2025-06-27 06:00:00|13726.9|13726|13748.2|13747.3|13748.4|13747.5|13722.9|13722|2408
1751007600000|2025-06-27 07:00:00|13748.3|13747.4|13740.1|13738.6|13750.7|13749.4|13734.6|13732.9|3938
1751011200000|2025-06-27 08:00:00|13740.4|13738.9|13743.4|13741.9|13751.3|13750.4|13733.1|13732|3053
1751014800000|2025-06-27 09:00:00|13743.8|13742.9|13740.7|13739.8|13745.7|13744.8|13735.2|13733.4|2919
1751018400000|2025-06-27 10:00:00|13741.1|13740.2|13724.7|13723.8|13748.1|13746.7|13721.3|13720.4|3033
1751022000000|2025-06-27 11:00:00|13724.8|13723.9|13738.3|13737.4|13739.9|13738.6|13724.8|13723.1|2227
1751025600000|2025-06-27 12:00:00|13738.2|13737.3|13740.7|13739.8|13752.9|13752|13720.8|13719.9|4771
1751029200000|2025-06-27 13:00:00|13740.5|13739.6|13723.6|13720.2|13746.7|13745.8|13714.8|13713.4|4242
1751032800000|2025-06-27 14:00:00|13724.2|13716.4|13716.1|13715.2|13729.8|13728.6|13703.7|13702.4|5244
1751036400000|2025-06-27 15:00:00|13715.7|13714.8|13718.2|13716.7|13728.5|13727.6|13707.4|13706.1|4377
1751040000000|2025-06-27 16:00:00|13718.1|13716.6|13708.3|13706.8|13725.4|13724.5|13703.9|13702.8|3175
1751043600000|2025-06-27 17:00:00|13708.5|13707|13692.6|13691.7|13713.4|13712.5|13685.1|13684.2|4067
1751047200000|2025-06-27 18:00:00|13692.9|13691.4|13697.5|13696.6|13699.9|13699|13683.3|13681.8|4096
1751050800000|2025-06-27 19:00:00|13697.6|13696.7|13707.3|13706.4|13711.5|13710.5|13696.4|13695.5|3154
1751054400000|2025-06-27 20:00:00|13707.1|13706.2|13719.7|13707.8|13728.2|13720.9|13706.9|13705.5|3175
1751227200000|2025-06-29 20:00:00|13726.8|13707.2|13716.5|13694.6|13727.2|13715.5|13713.4|13694.3|70
1751230800000|2025-06-29 21:00:00|13717.4|13695.5|13726.2|13714.3|13728.3|13716.4|13707.8|13694.3|124
1751234400000|2025-06-29 22:00:00|13729.2|13717.3|13726.5|13725|13729.2|13727|13717|13711.8|1417
1751238000000|2025-06-29 23:00:00|13727.1|13725.6|13719|13717.5|13729.6|13728.1|13718.2|13716.9|2285
1751241600000|2025-06-30 00:00:00|13718.9|13718|13714.4|13712.9|13722.9|13722|13708.3|13706.8|2750
1751245200000|2025-06-30 01:00:00|13714.5|13713|13722.1|13719.2|13730.6|13729.1|13711.9|13710.5|2935
1751248800000|2025-06-30 02:00:00|13722|13719.1|13718.5|13717.6|13727.7|13726.2|13716.6|13715.2|3563
1751252400000|2025-06-30 03:00:00|13718.2|13717.3|13714.2|13712.7|13722.4|13721.5|13712.4|13711.5|964
1751256000000|2025-06-30 04:00:00|13714.1|13712.6|13730.8|13729.3|13731.8|13730.4|13712.6|13711.6|922
1751259600000|2025-06-30 05:00:00|13730.6|13729.1|13728.7|13727.2|13741.5|13740.6|13727.4|13725.9|7797
1751263200000|2025-06-30 06:00:00|13729.1|13726.1|13734.8|13733.3|13739|13738.1|13723.1|13722.2|2467
1751266800000|2025-06-30 07:00:00|13734.9|13733.9|13703.6|13702.7|13734.9|13734|13703.4|13702.1|3975
1751270400000|2025-06-30 08:00:00|13702.4|13701.5|13700.1|13699.2|13705.6|13704.6|13693.7|13692.8|3322
1751274000000|2025-06-30 09:00:00|13699.8|13698.9|13694.4|13693.5|13704.6|13703.7|13691.6|13690.7|2877
1751277600000|2025-06-30 10:00:00|13694.5|13693.6|13702.2|13701.3|13703.2|13702.3|13690.9|13689.6|2381
1751281200000|2025-06-30 11:00:00|13702.3|13701.4|13706.1|13705.2|13713|13711.5|13698|13695.8|2238
1751284800000|2025-06-30 12:00:00|13706.3|13705.4|13694.2|13693.3|13707|13706.1|13685.3|13684.4|2082
1751288400000|2025-06-30 13:00:00|13693.9|13693|13687.4|13685.9|13695.7|13694.8|13677.1|13676.2|2789
1751292000000|2025-06-30 14:00:00|13686.9|13686|13704.4|13703.5|13715.9|13714.6|13674.9|13673.3|6509
1751295600000|2025-06-30 15:00:00|13704.3|13703.4|13720.1|13719.2|13723|13722.1|13696.6|13695.7|6287
1751299200000|2025-06-30 16:00:00|13720|13719.1|13714.7|13713.8|13724.1|13722.7|13698.9|13697.6|3161
1751302800000|2025-06-30 17:00:00|13714.8|13713.9|13709.9|13708.4|13718.4|13717.5|13704.5|13703.6|2842
1751306400000|2025-06-30 18:00:00|13710|13708.5|13718.4|13717.5|13721.6|13720.5|13708.6|13707.2|2555
1751310000000|2025-06-30 19:00:00|13718.1|13717.2|13726.3|13725.4|13728.1|13727.2|13715.9|13715|2537
1751313600000|2025-06-30 20:00:00|13726.7|13725.8|13738.4|13726.5|13738.4|13734.8|13724.2|13723.3|2143
1751317200000|2025-06-30 21:00:00|13731.6|13719.7|13738.1|13726.2|13740|13729|13724.9|13713|546
1751320800000|2025-06-30 22:00:00|13738.6|13727|13733.2|13731.7|13738.9|13736.9|13726.9|13724.5|1904
1751324400000|2025-06-30 23:00:00|13733.1|13731.6|13732.4|13730.9|13735|13733.5|13729.6|13728.6|2051
1751328000000|2025-07-01 00:00:00|13732.2|13731.3|13741|13740.1|13742.1|13740.6|13732|13731.1|2765
1751331600000|2025-07-01 01:00:00|13741.1|13740.2|13727.2|13726.3|13749.8|13748.8|13726.7|13725.3|2908
1751335200000|2025-07-01 02:00:00|13726.9|13726|13737.3|13736.4|13738.9|13737.4|13724.5|13723.6|2584
1751338800000|2025-07-01 03:00:00|13737.2|13736.3|13738.6|13737.7|13747.7|13746.3|13736.4|13735.1|1008
1751342400000|2025-07-01 04:00:00|13739|13738.1|13742.4|13740.9|13748.5|13747.2|13737.6|13736.7|1063
1751346000000|2025-07-01 05:00:00|13742.5|13741|13748.1|13747.2|13749.9|13748.4|13739.1|13737.6|7719
1751349600000|2025-07-01 06:00:00|13748.2|13747.3|13740|13739.1|13751.8|13750.3|13737.5|13735.1|2027
1751353200000|2025-07-01 07:00:00|13739.8|13738.9|13768.3|13767.4|13769.4|13768.5|13732.5|13731.6|4063
1751356800000|2025-07-01 08:00:00|13766.9|13766|13774.6|13773.1|13784.7|13783.1|13758|13757.1|4307
1751360400000|2025-07-01 09:00:00|13774.7|13773.2|13776.7|13775.8|13782.4|13780.9|13759|13758.1|4291
1751364000000|2025-07-01 10:00:00|13776.5|13775.6|13776.4|13775.5|13790|13788.5|13775.6|13774.3|2881
1751367600000|2025-07-01 11:00:00|13776.6|13775.1|13754.8|13753.9|13779.4|13778.5|13754.2|13752.9|20694
1751371200000|2025-07-01 12:00:00|13754.6|13753.7|13742|13741.1|13761.5|13759.9|13741.4|13740.3|4465
1751374800000|2025-07-01 13:00:00|13742.2|13741.3|13741.2|13730.2|13744.2|13743.3|13729.6|13728.7|2848
1751378400000|2025-07-01 14:00:00|13744.4|13733.4|13718.9|13718|13744.4|13733.4|13708.2|13706.8|6936
1751382000000|2025-07-01 15:00:00|13718.8|13717.9|13724.4|13723.5|13724.5|13723.6|13704.1|13702.6|4613
1751385600000|2025-07-01 16:00:00|13724.5|13723.6|13725.4|13723.9|13726.6|13725.3|13712.5|13711.6|3586
1751389200000|2025-07-01 17:00:00|13725.3|13723.8|13738.4|13736.9|13739.7|13738.8|13721.9|13721|3145
1751392800000|2025-07-01 18:00:00|13737.7|13736.8|13738.3|13737.4|13738.3|13737.4|13731.6|13730.7|2496
1751396400000|2025-07-01 19:00:00|13738.1|13737.2|13740.4|13739.5|13743.5|13742.6|13735.1|13733.6|2830
1751400000000|2025-07-01 20:00:00|13740.5|13739.6|13751.4|13739.5|13752.1|13749.4|13739.5|13738|2828
1751403600000|2025-07-01 21:00:00|13752.9|13741|13753.3|13741.4|13754.6|13745.5|13748.6|13738.6|533
1751407200000|2025-07-01 22:00:00|13753.1|13742|13744.6|13743.1|13753.1|13745.2|13741.8|13740.3|1592
1751410800000|2025-07-01 23:00:00|13744.9|13743.4|13746.3|13745.4|13748.1|13746.6|13741.7|13740.2|1840
1751414400000|2025-07-02 00:00:00|13746.2|13745.3|13749|13748.1|13750.6|13749.5|13743.2|13741.8|2346
1751418000000|2025-07-02 01:00:00|13749.1|13748.2|13738.3|13736.8|13753.8|13752.4|13736.8|13735.3|2581
1751421600000|2025-07-02 02:00:00|13738.6|13737.1|13746.4|13744.9|13750|13748.5|13732.4|13730.9|2325
1751425200000|2025-07-02 03:00:00|13746.6|13745.1|13746.3|13745.4|13751.4|13750.5|13740.6|13739.1|920
1751428800000|2025-07-02 04:00:00|13746.6|13745.1|13744.1|13742.6|13747.2|13746|13743.8|13742.3|655
1751432400000|2025-07-02 05:00:00|13744|13743.1|13737.8|13736.3|13746|13745.1|13732.3|13731.1|7483
1751436000000|2025-07-02 06:00:00|13737.5|13736.6|13729|13727.5|13741.8|13740.5|13719.8|13718.9|1879
1751439600000|2025-07-02 07:00:00|13728.5|13727.6|13706.5|13705.6|13728.6|13727.6|13705.9|13705|3405
1751443200000|2025-07-02 08:00:00|13706.3|13705.4|13698|13696.5|13711.5|13710.2|13694.6|13693.7|2816
1751446800000|2025-07-02 09:00:00|13698.1|13696.6|13691.1|13690.2|13701.2|13700.3|13688.7|13687.6|2762
1751450400000|2025-07-02 10:00:00|13691.7|13690.8|13704.3|13703.4|13709.7|13708.8|13690.6|13689.7|2587
1751454000000|2025-07-02 11:00:00|13704.1|13703.2|13663.4|13662.5|13714.2|13712.9|13655.4|13654.5|21072
1751457600000|2025-07-02 12:00:00|13663.3|13662.4|13608.6|13607.7|13669.2|13667.7|13589.5|13588.6|10596
1751461200000|2025-07-02 13:00:00|13608.5|13607.6|13587|13586.1|13624|13623.1|13580.7|13579.8|5869
1751464800000|2025-07-02 14:00:00|13587.1|13586.2|13594.2|13593.3|13603.4|13602.5|13563.4|13561.9|5527
1751468400000|2025-07-02 15:00:00|13594.6|13593.7|13621.5|13620.6|13623.6|13622.7|13588.6|13587.7|4091
1751472000000|2025-07-02 16:00:00|13621.6|13620.7|13631.1|13630.2|13633.5|13632|13613.9|13613|3113
1751475600000|2025-07-02 17:00:00|13631.2|13630.3|13633.3|13632.4|13645.2|13644.3|13631|13630.1|3098
1751479200000|2025-07-02 18:00:00|13632.8|13631.9|13636.3|13635.4|13642|13640.6|13630.1|13629.2|2400
1751482800000|2025-07-02 19:00:00|13636.4|13635.5|13636.7|13635.2|13639|13637.7|13627.5|13626.6|2696
1751486400000|2025-07-02 20:00:00|13636.5|13635|13643.7|13631.9|13643.7|13635|13627.1|13624|2292
1751490000000|2025-07-02 21:00:00|13645|13633.1|13660.1|13648.2|13671.8|13663.7|13639.6|13628.5|663
1751493600000|2025-07-02 22:00:00|13660.9|13649|13655.2|13654.3|13663.4|13656.1|13652.7|13644|1449
1751497200000|2025-07-02 23:00:00|13655.1|13654.2|13649.8|13648.9|13655.3|13654.4|13648.3|13646.2|1826
1751500800000|2025-07-03 00:00:00|13649.5|13648.6|13647.4|13646.5|13655.2|13653.2|13644.9|13641.7|2730
1751504400000|2025-07-03 01:00:00|13647.5|13646.6|13649.9|13648.4|13656.3|13652.5|13643.4|13641.9|3660
1751508000000|2025-07-03 02:00:00|13650|13648.5|13634.7|13633.2|13650.5|13648.5|13629.2|13627.7|3860
1751511600000|2025-07-03 03:00:00|13634.5|13633|13628.3|13626.8|13638.5|13637.5|13625.4|13623.9|2473
1751515200000|2025-07-03 04:00:00|13628|13626.5|13629.9|13628.4|13630.5|13629|13624.1|13622.6|1871
1751518800000|2025-07-03 05:00:00|13630|13628.5|13640.3|13638.8|13643.1|13641.6|13625.3|13623.8|10082
1751522400000|2025-07-03 06:00:00|13640.1|13638.6|13651.7|13650.2|13652.2|13650.7|13637.6|13636.1|3810
1751526000000|2025-07-03 07:00:00|13651.8|13650.3|13656.1|13654.6|13676.5|13675|13650.9|13649.4|6417
1751529600000|2025-07-03 08:00:00|13656.3|13654.8|13665.4|13663.9|13681.6|13675.5|13655.4|13653.9|5014
1751533200000|2025-07-03 09:00:00|13665.3|13663.8|13655.4|13654.5|13668|13666.6|13652|13650.5|3570
1751536800000|2025-07-03 10:00:00|13655.3|13654.4|13661.8|13660.9|13668.7|13667.8|13646.3|13645.4|2963
1751540400000|2025-07-03 11:00:00|13661.3|13660.4|13658.3|13657.4|13664.6|13663.2|13655|13654.1|2413
1751544000000|2025-07-03 12:00:00|13658.2|13657.3|13615.3|13614.4|13660.1|13659.2|13586|13585.1|19200
1751547600000|2025-07-03 13:00:00|13615.2|13614.3|13662.6|13654.9|13663.8|13662.3|13611.9|13611|19113
1751551200000|2025-07-03 14:00:00|13663.2|13655|13647.3|13646.4|13674.5|13673.6|13632.7|13631.8|9036
1751554800000|2025-07-03 15:00:00|13647.2|13646.3|13653|13652.1|13662.1|13660.9|13640.4|13638.9|5162
1751558400000|2025-07-03 16:00:00|13653.1|13652.2|13651|13650.1|13655|13654.1|13636.3|13635.4|3162
1751562000000|2025-07-03 17:00:00|13650.8|13649.9|13647.7|13646.8|13652.7|13651.2|13643.7|13642.2|2526
1751565600000|2025-07-03 18:00:00|13647.5|13646.6|13642|13641.1|13650.8|13649.3|13640.8|13639.6|2039
1751569200000|2025-07-03 19:00:00|13642.6|13641|13647.3|13646.4|13647.7|13646.6|13639.4|13638.5|2089
1751572800000|2025-07-03 20:00:00|13646.9|13646|13659.1|13652.4|13659.1|13654.6|13643.8|13642.5|2264
1751576400000|2025-07-03 21:00:00|13658.5|13651.8|13654.6|13650.5|13661.9|13653.9|13649.4|13644|631
1751580000000|2025-07-03 22:00:00|13654.4|13649.6|13654.3|13652.8|13657.6|13653.3|13651.2|13648.2|1556
1751583600000|2025-07-03 23:00:00|13654.5|13653|13666|13665.1|13668.8|13667.9|13653.3|13652.4|1898
1751587200000|2025-07-04 00:00:00|13665.9|13665|13664|13662.5|13667.8|13666.9|13658.7|13657.8|2750
1751590800000|2025-07-04 01:00:00|13664.1|13662.6|13648.6|13647.1|13666.3|13665.4|13645.8|13644.7|3043
1751594400000|2025-07-04 02:00:00|13648.5|13647|13654.2|13652.7|13657.8|13656.3|13645.7|13644.2|2570
1751598000000|2025-07-04 03:00:00|13654.1|13652.6|13658.8|13657.9|13662.9|13661.9|13652.6|13651.7|1306
1751601600000|2025-07-04 04:00:00|13658.5|13657.6|13674.5|13673|13675.4|13673.9|13658.1|13657|1638
1751605200000|2025-07-04 05:00:00|13674.9|13673.4|13676.5|13675.6|13682.1|13681.2|13674.4|13673.1|7496
1751608800000|2025-07-04 06:00:00|13677|13675.5|13676.7|13675.8|13681.6|13680.7|13666.7|13665.5|2118
1751612400000|2025-07-04 07:00:00|13676.8|13675.9|13658.8|13657.9|13679.2|13678|13657.2|13656.1|3792
1751616000000|2025-07-04 08:00:00|13658.7|13657.8|13663.8|13662.9|13668|13666.9|13657.5|13656.3|3184
1751619600000|2025-07-04 09:00:00|13663.7|13662.8|13658.4|13657.5|13664.5|13663.6|13652.4|13651.2|2884
1751623200000|2025-07-04 10:00:00|13658|13657.1|13648.8|13647.9|13661.4|13660.5|13647.1|13646.2|2478
1751626800000|2025-07-04 11:00:00|13649.4|13647.8|13648.1|13647.2|13656.6|13655.6|13642.7|13641.7|1535
1751630400000|2025-07-04 12:00:00|13648.2|13647.3|13635.4|13634.5|13649|13647.8|13635.1|13633.8|1643
1751634000000|2025-07-04 13:00:00|13635.1|13633.6|13650.4|13649.5|13653.7|13652.2|13635.1|13633.6|2294
1751637600000|2025-07-04 14:00:00|13650|13649.1|13642.9|13642|13654.7|13653.2|13638.1|13637.2|3916
1751641200000|2025-07-04 15:00:00|13642.7|13641.8|13645.1|13644.2|13648.2|13647.3|13640.1|13638.9|3053
1751644800000|2025-07-04 16:00:00|13645.2|13644.3|13647.6|13646.7|13652.3|13651.4|13642.6|13641.7|2523
1751648400000|2025-07-04 17:00:00|13647.8|13646.9|13649.5|13648|13654.3|13651.4|13647.8|13646.5|4642
1751652000000|2025-07-04 18:00:00|13649.7|13648.2|13654.1|13652.6|13656.4|13653.8|13647.9|13647|2672
1751655600000|2025-07-04 19:00:00|13653.8|13652.3|13652.3|13649.3|13658.7|13654.3|13651.3|13647.6|6150
1751659200000|2025-07-04 20:00:00|13653|13648.2|13654|13642.1|13664.2|13656.3|13644.9|13638.7|7006
1751832000000|2025-07-06 20:00:00|13660|13644|13667.9|13646|13670.5|13649.5|13654.6|13633.6|106
1751835600000|2025-07-06 21:00:00|13668.1|13646.2|13668|13656.1|13668.8|13656.9|13661|13646.2|417
1751839200000|2025-07-06 22:00:00|13667.6|13655.7|13654.4|13652.9|13667.6|13655.7|13648.6|13646.7|637
1751842800000|2025-07-06 23:00:00|13655.2|13653.7|13651.5|13650.6|13655.3|13653.8|13646.6|13645.7|1897
1751846400000|2025-07-07 00:00:00|13651.8|13650.3|13647.8|13646.9|13658.6|13657.1|13645.3|13643.8|2855
1751850000000|2025-07-07 01:00:00|13647.5|13646.6|13634.6|13633.1|13647.7|13646.6|13632.6|13631.1|2900
1751853600000|2025-07-07 02:00:00|13634.7|13633.2|13629.5|13628|13638.8|13637.6|13626|13625.1|2664
1751857200000|2025-07-07 03:00:00|13629.4|13627.9|13628.8|13627.9|13634.8|13633.4|13626.4|13625.2|1324
1751860800000|2025-07-07 04:00:00|13629|13628.1|13617.5|13616|13631.3|13629.8|13616.6|13614|1245
1751864400000|2025-07-07 05:00:00|13617.4|13615.9|13624.2|13623.3|13626.1|13624.8|13611.1|13609.6|8905
1751868000000|2025-07-07 06:00:00|13622.9|13622|13613.1|13612.2|13627.4|13626.1|13604|13602.9|2386
1751871600000|2025-07-07 07:00:00|13613.2|13612.3|13604.9|13604|13625.2|13623.9|13603.1|13602.2|4101
1751875200000|2025-07-07 08:00:00|13604.8|13603.9|13582|13580.5|13607.2|13606.2|13580.2|13579|3834
1751878800000|2025-07-07 09:00:00|13581.5|13580.6|13609.7|13608.8|13612.5|13611.6|13575.4|13574.5|3219
1751882400000|2025-07-07 10:00:00|13609.9|13609|13602.9|13602|13609.9|13609|13595.6|13594.1|2843
1751886000000|2025-07-07 11:00:00|13602.4|13601.5|13616.1|13615.2|13622.3|13621.3|13600|13599.1|2127
1751889600000|2025-07-07 12:00:00|13616.3|13615.4|13618.2|13617.3|13621.7|13620.8|13612.2|13611.3|1954
1751893200000|2025-07-07 13:00:00|13618.3|13617.4|13628.6|13627.7|13633.8|13632.9|13614.5|13613.6|2632
1751896800000|2025-07-07 14:00:00|13628|13627.1|13637|13636.1|13648.6|13647.2|13627.8|13626.9|3585
1751900400000|2025-07-07 15:00:00|13637.1|13636.2|13636.3|13635.4|13644.7|13643.8|13628.9|13627.2|5053
1751904000000|2025-07-07 16:00:00|13636.8|13635.9|13596.4|13594.9|13641|13640.1|13595|13593.4|5294
1751907600000|2025-07-07 17:00:00|13596.8|13595.3|13606.1|13605.2|13612.7|13611.8|13590.6|13589.1|3925
1751911200000|2025-07-07 18:00:00|13606.3|13604.8|13612.5|13611.6|13615.6|13614.7|13591.7|13590.8|2729
1751914800000|2025-07-07 19:00:00|13612.3|13611.4|13610.7|13609.8|13618|13616.5|13608.1|13607.2|1665
1751918400000|2025-07-07 20:00:00|13610.6|13609.7|13610.2|13598.3|13610.8|13609.9|13599.1|13597.2|1173
1751922000000|2025-07-07 21:00:00|13610.7|13598.8|13611.5|13599.8|13625.7|13613.8|13605.7|13594.6|154
1751925600000|2025-07-07 22:00:00|13611.7|13599.9|13619.3|13617.8|13620.5|13619|13606.4|13599.8|682
1751929200000|2025-07-07 23:00:00|13619.4|13617.9|13625.3|13623.8|13626.5|13625|13616.4|13614.9|1202
1751932800000|2025-07-08 00:00:00|13625.4|13623.9|13630|13628.5|13638.1|13636.8|13625.3|13623.8|3125
1751936400000|2025-07-08 01:00:00|13630.9|13629.4|13626.9|13625.4|13634.8|13633.3|13619.5|13618|3015
1751940000000|2025-07-08 02:00:00|13627|13625.5|13632.6|13631.1|13639.5|13638|13624.6|13623.1|2997
1751943600000|2025-07-08 03:00:00|13632.7|13631.2|13634.8|13633.3|13640.3|13638.8|13629.7|13628.5|1499
1751947200000|2025-07-08 04:00:00|13634.9|13633.4|13632.2|13630.7|13643.9|13642.4|13630.3|13628.8|2301
1751950800000|2025-07-08 05:00:00|13632.1|13630.6|13629.8|13628.3|13635.2|13633.7|13623.8|13622.3|10716
1751954400000|2025-07-08 06:00:00|13629.9|13628.4|13627.9|13627|13634|13632.5|13625|13623.5|2439
1751958000000|2025-07-08 07:00:00|13627.7|13626.8|13641.3|13640.4|13647.5|13646.6|13627.7|13626.8|4112
1751961600000|2025-07-08 08:00:00|13641.2|13640.3|13612.8|13611.9|13641.3|13640.4|13610|13608.5|4159
1751965200000|2025-07-08 09:00:00|13612.9|13612|13595.6|13594.1|13615.6|13614.3|13593|13591.6|3234
1751968800000|2025-07-08 10:00:00|13595.7|13594.8|13578.1|13577.2|13595.9|13595|13576.4|13575.5|3805
1751972400000|2025-07-08 11:00:00|13578|13577.1|13574.1|13573.2|13586.2|13585.3|13573.5|13572.4|21578
1751976000000|2025-07-08 12:00:00|13574.3|13573.4|13579|13578.1|13586.2|13584.7|13564.4|13562.9|5608
1751979600000|2025-07-08 13:00:00|13579.1|13578.2|13553.3|13551.8|13580.8|13579.3|13541.3|13539.8|5576
1751983200000|2025-07-08 14:00:00|13553.2|13551.7|13545.9|13544.4|13562.4|13560.9|13527.2|13525.7|8236
1751986800000|2025-07-08 15:00:00|13546.5|13545|13573.1|13572.2|13579.9|13579|13540.1|13539.2|6347
1751990400000|2025-07-08 16:00:00|13573.3|13572.4|13579.6|13578.1|13582.6|13581.7|13563.7|13562.5|6547
1751994000000|2025-07-08 17:00:00|13579.8|13578.3|13592.6|13591.7|13593.9|13592.7|13578.3|13576.8|5693
1751997600000|2025-07-08 18:00:00|13592.4|13591.5|13595.3|13593.8|13597.2|13596.1|13585.8|13584.1|4141
1752001200000|2025-07-08 19:00:00|13595.7|13594.8|13589.7|13588.2|13598.9|13597.4|13585.2|13583.7|4288
1752004800000|2025-07-08 20:00:00|13589|13587.5|13589.9|13578|13597.2|13595.7|13588|13578|2611
1752008400000|2025-07-08 21:00:00|13590.5|13578.6|13593.1|13581.2|13601.3|13589.4|13590.5|13578.6|733
1752012000000|2025-07-08 22:00:00|13593.2|13581.3|13593.4|13591.9|13596.2|13594.4|13590.9|13580.8|1728
1752015600000|2025-07-08 23:00:00|13594.1|13592.6|13585.2|13583.7|13595.2|13593.1|13584.5|13583|1907
1752019200000|2025-07-09 00:00:00|13585.3|13584.3|13586.6|13585.7|13588.1|13586.6|13576.9|13575.4|2991
1752022800000|2025-07-09 01:00:00|13586.8|13585.9|13586.8|13585.9|13591.9|13590.4|13577.2|13576.2|3191
1752026400000|2025-07-09 02:00:00|13586.9|13586|13575.6|13574.1|13594.5|13593|13565.4|13564.5|4189
1752030000000|2025-07-09 03:00:00|13575.8|13574.3|13569.1|13567.6|13575.9|13574.4|13565.2|13563.7|2760
1752033600000|2025-07-09 04:00:00|13569|13567.5|13587|13585.5|13588|13586.5|13566.8|13565.3|1577
1752037200000|2025-07-09 05:00:00|13586.9|13585.4|13587.4|13585.9|13598.1|13596.6|13584.9|13583.4|9165
1752040800000|2025-07-09 06:00:00|13587.5|13586|13603.6|13602.7|13607.7|13606.2|13581.8|13580.3|2756
1752044400000|2025-07-09 07:00:00|13603.7|13602.8|13586.4|13584.9|13605.9|13605|13579.3|13577.8|4425
1752048000000|2025-07-09 08:00:00|13586.2|13584.7|13602.1|13601.2|13606.1|13604.6|13583.3|13581.8|4088
1752051600000|2025-07-09 09:00:00|13602|13601.1|13597.5|13596|13608.9|13608|13592.8|13591.3|3323
1752055200000|2025-07-09 10:00:00|13597.4|13595.9|13583.2|13581.7|13605|13603.5|13582.5|13581.4|1982
1752058800000|2025-07-09 11:00:00|13583.1|13582.2|13577.3|13575.8|13589.4|13588.3|13574.1|13573.2|2055
1752062400000|2025-07-09 12:00:00|13578.1|13576.6|13609.9|13608.4|13614.2|13613.1|13576.7|13575.8|4047
1752066000000|2025-07-09 13:00:00|13610|13608.5|13586.7|13585.8|13620|13619.1|13585.4|13584.5|4047
1752069600000|2025-07-09 14:00:00|13587|13586.1|13589.2|13588.3|13617.7|13616.2|13583.3|13582.4|5025
1752073200000|2025-07-09 15:00:00|13589.1|13588.2|13584.1|13582.6|13595.3|13594|13581.2|13579.7|3887
1752076800000|2025-07-09 16:00:00|13584.2|13582.7|13585.2|13583.7|13588.1|13587.2|13579.7|13578.2|3445
1752080400000|2025-07-09 17:00:00|13585.3|13583.8|13591|13587.2|13592.8|13591.3|13581.8|13580.3|3107
1752084000000|2025-07-09 18:00:00|13590.7|13587|13588.6|13587.7|13599.4|13598.5|13584.3|13582.8|3975
1752087600000|2025-07-09 19:00:00|13588.7|13587.8|13595.9|13595|13601.4|13600.5|13587.4|13586.5|3339
1752091200000|2025-07-09 20:00:00|13596|13595.1|13590.7|13581.5|13596.5|13595.6|13584.1|13581.4|2846
1752094800000|2025-07-09 21:00:00|13591.9|13580|13593.1|13581.2|13594|13582.1|13590.4|13578.5|405
1752098400000|2025-07-09 22:00:00|13594.1|13582.2|13590.3|13589.4|13596.6|13592.2|13589.2|13581.6|1708
1752102000000|2025-07-09 23:00:00|13591.1|13590.2|13598.5|13597|13599.2|13597.8|13588.4|13587.1|1766
1752105600000|2025-07-10 00:00:00|13598.2|13596.7|13610.2|13609.3|13614.7|13613.2|13595.5|13594.6|3086
1752109200000|2025-07-10 01:00:00|13609.9|13609|13607.4|13605.9|13612.2|13611.3|13603.8|13602.3|2569
1752112800000|2025-07-10 02:00:00|13607.5|13606|13607.7|13606.8|13613.2|13612.3|13605.4|13604.2|2670
1752116400000|2025-07-10 03:00:00|13607.8|13606.9|13604.9|13604|13610.5|13609|13604.5|13603.2|1149
1752120000000|2025-07-10 04:00:00|13604.5|13603.6|13606.7|13605.2|13606.9|13605.5|13600.5|13599.6|1024
1752123600000|2025-07-10 05:00:00|13606.9|13605.4|13610.4|13608.9|13612|13610.5|13604.3|13602.8|7823
1752127200000|2025-07-10 06:00:00|13610.3|13609.4|13612|13611.1|13618.4|13617.5|13605.8|13604.9|1784
1752130800000|2025-07-10 07:00:00|13612.1|13611.2|13613.1|13612.2|13620.3|13619.1|13602.6|13601.7|3112
1752134400000|2025-07-10 08:00:00|13613.3|13612.4|13606.9|13606|13616.3|13615.4|13604.7|13603.6|2575
1752138000000|2025-07-10 09:00:00|13607|13606.1|13610.3|13609.4|13617.1|13616.2|13606|13605.1|2316
1752141600000|2025-07-10 10:00:00|13610.5|13609.6|13599.9|13599|13613.9|13613|13598|13597.1|2206
1752145200000|2025-07-10 11:00:00|13600.1|13599.2|13581.5|13580.6|13600.1|13599.2|13572.4|13571.5|2036
1752148800000|2025-07-10 12:00:00|13581.6|13580.7|13561|13560.1|13587|13586.1|13557.3|13555.2|14322
1752152400000|2025-07-10 13:00:00|13561.1|13560.2|13553.5|13552.6|13571.6|13570.6|13545.4|13544.5|11953
1752156000000|2025-07-10 14:00:00|13553.4|13552.5|13555.6|13554.7|13558.3|13557.4|13533.4|13532.4|5842
1752159600000|2025-07-10 15:00:00|13555.7|13554.8|13568.1|13567.2|13572.1|13571.2|13554.6|13553.7|4229
1752163200000|2025-07-10 16:00:00|13567.6|13566.7|13564.2|13563.3|13573.3|13572.4|13560.4|13559.5|2935
1752166800000|2025-07-10 17:00:00|13564.1|13563.2|13572.2|13571.3|13576.1|13575.2|13561.1|13559.8|2682
1752170400000|2025-07-10 18:00:00|13572.1|13571.2|13574.6|13573.7|13576|13575.1|13570|13569.1|2552
1752174000000|2025-07-10 19:00:00|13574.5|13573.6|13576.2|13575.3|13584.1|13582.6|13573.4|13572.5|2218
1752177600000|2025-07-10 20:00:00|13576.1|13575.2|13581.9|13570|13587.3|13583.6|13574.2|13570|2207
1752181200000|2025-07-10 21:00:00|13582.1|13570.2|13583.4|13571.5|13588.5|13576.6|13577.2|13565.3|920
1752184800000|2025-07-10 22:00:00|13583.1|13571.2|13584.7|13583.2|13586.7|13585.2|13581|13569.1|1668
1752188400000|2025-07-10 23:00:00|13585|13583.5|13580.5|13579|13586.8|13585.4|13577.1|13575.7|1774
1752192000000|2025-07-11 00:00:00|13580.6|13579.1|13556|13555.1|13581.9|13581|13545.2|13543.7|5594
1752195600000|2025-07-11 01:00:00|13556.1|13555.2|13560.4|13558.9|13570.1|13569.2|13549.6|13548.1|4704
1752199200000|2025-07-11 02:00:00|13560.5|13559|13555.1|13554.2|13562.7|13561.2|13554.9|13553.5|2978
1752202800000|2025-07-11 03:00:00|13555|13554.1|13565.7|13564.8|13567.3|13566.3|13554|13553.1|1598
1752206400000|2025-07-11 04:00:00|13565.8|13564.9|13557.2|13555.7|13566.5|13565.4|13549.7|13548.6|1233
1752210000000|2025-07-11 05:00:00|13556.9|13556|13564.9|13560.7|13565.8|13564.3|13554.9|13554|8256
1752213600000|2025-07-11 06:00:00|13564|13560.1|13534.2|13533.3|13566.2|13560.1|13532.7|13531.8|3090
1752217200000|2025-07-11 07:00:00|13534.3|13533.4|13542.1|13541.2|13557.1|13556.2|13534.3|13533.4|3595
1752220800000|2025-07-11 08:00:00|13543.3|13542.4|13535.9|13535|13547.6|13546.7|13529.1|13528.2|3308
1752224400000|2025-07-11 09:00:00|13536|13535.1|13544.1|13543.2|13553.6|13552.7|13534.3|13533.3|2858
1752228000000|2025-07-11 10:00:00|13543.7|13542.8|13530.3|13529.4|13551|13549.5|13529.3|13528.2|3140
1752231600000|2025-07-11 11:00:00|13530.4|13529.5|13503.8|13502.9|13539.6|13538.1|13497.8|13496.9|2779
1752235200000|2025-07-11 12:00:00|13503.9|13503|13505.2|13504.3|13511.3|13510|13496.9|13495.9|3032
1752238800000|2025-07-11 13:00:00|13505.1|13504.2|13495.8|13494.9|13520.8|13519.9|13492.1|13491.2|3698
1752242400000|2025-07-11 14:00:00|13495.7|13494.8|13505.2|13504.3|13508.5|13507.6|13481.2|13479.7|4765
1752246000000|2025-07-11 15:00:00|13505.1|13504.2|13503.4|13502.5|13513.9|13513|13498.4|13497.5|3964
1752249600000|2025-07-11 16:00:00|13503.2|13502.3|13506.8|13505.9|13515.9|13514.7|13496.7|13495.8|3281
1752253200000|2025-07-11 17:00:00|13506.9|13506|13514|13513.1|13516.8|13515.5|13506.1|13505.2|2391
1752256800000|2025-07-11 18:00:00|13514.2|13513.3|13510.1|13509.2|13517.9|13517|13509.9|13509|2712
1752260400000|2025-07-11 19:00:00|13510.3|13509.4|13498.2|13497.3|13510.4|13509.5|13496.7|13495.8|2917
1752264000000|2025-07-11 20:00:00|13498.3|13497.4|13496.9|13485|13500.8|13497.5|13484.9|13482.8|3707
1752436800000|2025-07-13 20:00:00|13503.9|13484.1|13502.2|13480.3|13505.2|13489|13489.5|13479.5|51
1752440400000|2025-07-13 21:00:00|13503.7|13481.8|13495.9|13484|13505.7|13486.7|13489.7|13475.2|165
1752444000000|2025-07-13 22:00:00|13495.7|13483.8|13486.2|13483.8|13500.2|13495.6|13483.4|13478.6|3111
1752447600000|2025-07-13 23:00:00|13486.3|13484.1|13496.1|13493.9|13497.1|13495.1|13484.5|13483|1921
1752451200000|2025-07-14 00:00:00|13495.9|13494.4|13500.5|13499|13505.4|13503.9|13495.8|13493.8|3189
1752454800000|2025-07-14 01:00:00|13501|13499.5|13490.2|13489.3|13504|13502.5|13488.8|13487.9|3041
1752458400000|2025-07-14 02:00:00|13489.9|13489|13475|13474.1|13494.8|13493.3|13472.9|13471.8|1661
1752462000000|2025-07-14 03:00:00|13475.1|13474.2|13482.1|13480.6|13485.8|13484.3|13474.1|13473.1|1450
1752465600000|2025-07-14 04:00:00|13482|13480.5|13477.2|13476.3|13482|13480.8|13476.4|13475.1|1321
1752469200000|2025-07-14 05:00:00|13477.1|13476.2|13465.9|13465|13480|13478.6|13465.4|13464.5|1650
1752472800000|2025-07-14 06:00:00|13465.6|13464.7|13458.2|13456.7|13467.2|13465.7|13452.5|13451.6|2051
1752476400000|2025-07-14 07:00:00|13458.3|13456.8|13484.3|13483.4|13489.3|13487.9|13457.1|13456.2|2888
1752480000000|2025-07-14 08:00:00|13484|13483.1|13476|13474.5|13490.2|13489.3|13474.8|13473.9|1988
1752483600000|2025-07-14 09:00:00|13475.8|13474.3|13484.4|13483.5|13489.2|13488.3|13472.2|13471.3|1959
1752487200000|2025-07-14 10:00:00|13484.1|13483.2|13489.5|13488|13494.3|13493.4|13481.4|13479.9|1570
1752490800000|2025-07-14 11:00:00|13489.6|13488.1|13482.8|13481.9|13492.6|13491.4|13478|13477.1|1833
1752494400000|2025-07-14 12:00:00|13482.5|13481.6|13478.8|13477.9|13492.8|13491.3|13470.8|13469.3|2336
1752498000000|2025-07-14 13:00:00|13478.7|13477.8|13482.8|13481.9|13485.1|13484.2|13468.3|13467.4|2988
1752501600000|2025-07-14 14:00:00|13483|13482.1|13448.3|13447.4|13484.5|13483.6|13444.1|13443.2|3525
1752505200000|2025-07-14 15:00:00|13448.1|13447.2|13434.4|13433.5|13459.1|13458.2|13431.8|13430.9|3680
1752508800000|2025-07-14 16:00:00|13434.3|13433.4|13436.2|13435.3|13443.8|13442.6|13428.3|13426.8|2601
1752512400000|2025-07-14 17:00:00|13435.5|13434.6|13433.8|13432.9|13441.5|13440.6|13427|13426.1|1300
1752516000000|2025-07-14 18:00:00|13434|13433.1|13429.6|13428.7|13436.3|13434.8|13427.6|13426.7|1289
1752519600000|2025-07-14 19:00:00|13429.2|13428.3|13427.4|13426.5|13434.4|13433.5|13425.2|13424.3|1174
1752523200000|2025-07-14 20:00:00|13427.5|13426.6|13431.4|13424|13431.9|13430.4|13425.6|13423.3|1187
1752526800000|2025-07-14 21:00:00|13433.4|13421.5|13438|13426.1|13443.7|13431.8|13428.3|13416.4|595
1752530400000|2025-07-14 22:00:00|13438.2|13426.3|13428.3|13426.8|13440.7|13429.1|13427.5|13422.9|2220
1752534000000|2025-07-14 23:00:00|13428.4|13426.9|13428.1|13427.2|13429.3|13428.4|13422.1|13420.9|677
1752537600000|2025-07-15 00:00:00|13428.2|13427.3|13436|13435.1|13441.2|13440.3|13426.6|13425.7|1412
1752541200000|2025-07-15 01:00:00|13435.8|13434.3|13434.5|13433.6|13439.9|13439|13427.7|13426.8|1593
1752544800000|2025-07-15 02:00:00|13434.7|13433.8|13433.2|13432.3|13435.9|13434.7|13428.1|13427.2|1532
1752548400000|2025-07-15 03:00:00|13433.3|13432.4|13430.2|13429.3|13435.7|13434.6|13429|13427.9|870
1752552000000|2025-07-15 04:00:00|13430.6|13429.7|13432.4|13431.5|13434.2|13433.3|13428.9|13427.8|696
1752555600000|2025-07-15 05:00:00|13432.6|13431.7|13440.5|13439.6|13443.5|13442.4|13432.3|13431.4|1024
1752559200000|2025-07-15 06:00:00|13439.6|13438.7|13435.8|13434.9|13444.6|13443.1|13430.8|13429.9|1772
1752562800000|2025-07-15 07:00:00|13435.7|13434.8|13453.8|13452.9|13453.8|13452.9|13428|13427.1|2534
1752566400000|2025-07-15 08:00:00|13453.7|13452.8|13448.3|13445.4|13453.7|13452.8|13441.9|13441|1937
1752570000000|2025-07-15 09:00:00|13448.5|13445.5|13455.4|13454.5|13458.6|13457.6|13445.6|13444.7|1772
1752573600000|2025-07-15 10:00:00|13455.5|13454.6|13456.2|13455.3|13460.8|13459.3|13448.6|13447.7|1399
1752577200000|2025-07-15 11:00:00|13456.3|13455.4|13443.7|13442.8|13456.7|13455.8|13442.8|13441.9|1814
1752580800000|2025-07-15 12:00:00|13442.8|13441.9|13448.4|13447.5|13468.4|13466.9|13433|13431.9|5615
1752584400000|2025-07-15 13:00:00|13448.3|13447.4|13405.3|13403.8|13451.2|13450.3|13399.6|13398.7|6493
1752588000000|2025-07-15 14:00:00|13405.5|13404|13396.3|13395.4|13411.3|13409|13386.6|13385.7|6567
1752591600000|2025-07-15 15:00:00|13396.9|13396|13395.8|13394.9|13400.6|13399.7|13380.9|13378.6|3925
1752595200000|2025-07-15 16:00:00|13396.4|13395.5|13387|13386.1|13400|13398.5|13382.3|13380.9|2955
1752598800000|2025-07-15 17:00:00|13387.4|13386.5|13386.6|13385.1|13388.3|13387.4|13379.6|13378.7|2311
1752602400000|2025-07-15 18:00:00|13386.7|13385.2|13389.8|13388.9|13393.2|13392.3|13383.4|13382.2|1413
1752606000000|2025-07-15 19:00:00|13389.6|13388.7|13386.6|13385.1|13391.7|13390.8|13384.3|13383.4|1404
1752609600000|2025-07-15 20:00:00|13386.5|13385|13389.4|13377.5|13389.4|13386.5|13380.9|13377.5|854
1752613200000|2025-07-15 21:00:00|13392.8|13380.9|13389|13377.1|13394.2|13382.3|13388.7|13377.1|248
1752616800000|2025-07-15 22:00:00|13388.9|13377|13387|13385.5|13389|13385.7|13383.7|13376.3|562
1752620400000|2025-07-15 23:00:00|13386.3|13384.8|13393.9|13393|13394.3|13393.3|13385.5|13384.4|515
1752624000000|2025-07-16 00:00:00|13394|13393.1|13394.5|13393.6|13400|13398.5|13385.6|13384.1|1585
1752627600000|2025-07-16 01:00:00|13395|13393.5|13396.6|13395.1|13401.6|13400.4|13392.6|13391.4|1853
1752631200000|2025-07-16 02:00:00|13396.4|13394.9|13386.4|13385.5|13396.8|13395.5|13384.8|13383.6|1131
1752634800000|2025-07-16 03:00:00|13386.6|13385.7|13389.3|13387.8|13395.9|13394.4|13383.1|13382.2|1095
1752638400000|2025-07-16 04:00:00|13389.4|13387.9|13396.6|13395.7|13397.6|13396.4|13387.2|13386|1015
1752642000000|2025-07-16 05:00:00|13396.7|13395.8|13401.6|13396|13401.7|13399.4|13391.1|13390|1374
1752645600000|2025-07-16 06:00:00|13405.6|13394.6|13409.2|13408.3|13418.7|13416.5|13401.8|13391.9|3046
1752649200000|2025-07-16 07:00:00|13409.4|13408.5|13394.5|13393.6|13411|13410.1|13389.6|13388.7|2446
1752652800000|2025-07-16 08:00:00|13394.2|13393.3|13391.5|13390.6|13401.5|13400.6|13389.8|13388.9|2104
1752656400000|2025-07-16 09:00:00|13391.8|13390.9|13397.3|13396.4|13398.1|13397.2|13384.4|13383.5|1899
1752660000000|2025-07-16 10:00:00|13397.2|13396.3|13405.9|13404.4|13406.3|13405.4|13391.1|13390.2|1733
1752663600000|2025-07-16 11:00:00|13405.8|13404.3|13401.5|13400.6|13411.9|13410.9|13396.9|13396|1873
1752667200000|2025-07-16 12:00:00|13401.4|13400.5|13393|13392.1|13413.3|13412.4|13384.2|13382.6|4801
1752670800000|2025-07-16 13:00:00|13392.9|13392|13376.7|13375.8|13398.6|13397.7|13365.7|13364.8|5077
1752674400000|2025-07-16 14:00:00|13376.6|13375.7|13392.6|13391.7|13401.5|13400|13367.4|13366.5|4987
1752678000000|2025-07-16 15:00:00|13392.5|13391.6|13425.8|13423.7|13486.7|13484.1|13392.5|13391.6|17123
1752681600000|2025-07-16 16:00:00|13426.2|13423.9|13422.1|13421.2|13447.1|13446.2|13412|13411.1|8239
1752685200000|2025-07-16 17:00:00|13422.3|13421.4|13421.1|13420.2|13441.6|13440.4|13420|13418.8|3669
1752688800000|2025-07-16 18:00:00|13421.3|13420.4|13409.7|13408.8|13423.9|13423|13406.1|13405.2|2401
1752692400000|2025-07-16 19:00:00|13409.8|13408.9|13418.5|13417.6|13420.7|13419.3|13405.9|13404.7|1906
1752696000000|2025-07-16 20:00:00|13418.3|13417.4|13428.5|13416.6|13428.6|13422.2|13415.5|13414.3|1666
1752699600000|2025-07-16 21:00:00|13430.9|13419|13425.1|13413.2|13439|13427.1|13423.3|13411.4|743
1752703200000|2025-07-16 22:00:00|13425.2|13413.3|13415|13413.5|13425.2|13420.1|13413.4|13410.3|673
1752706800000|2025-07-16 23:00:00|13415.5|13414|13411.7|13410.2|13418.4|13416.9|13409.8|13408.7|639
1752710400000|2025-07-17 00:00:00|13411.6|13410.1|13399.7|13398.8|13412|13411.1|13396.3|13395.4|1616
1752714000000|2025-07-17 01:00:00|13399.9|13399|13404.9|13404|13406.7|13405.2|13393.2|13392.3|1920
1752717600000|2025-07-17 02:00:00|13404.6|13403.7|13388.6|13387.7|13405.2|13403.9|13387.2|13385.9|1597
1752721200000|2025-07-17 03:00:00|13388.8|13387.9|13393.5|13392.6|13393.9|13393|13384.9|13384|1206
1752724800000|2025-07-17 04:00:00|13393.6|13392.7|13395.9|13395|13396.1|13395.2|13388.8|13387.3|847
1752728400000|2025-07-17 05:00:00|13396|13395.1|13399.2|13388.8|13400.7|13399.8|13390.8|13388.8|1240
1752732000000|2025-07-17 06:00:00|13399.3|13388.9|13384.7|13383.2|13402.9|13402|13375.3|13374.4|4411
1752735600000|2025-07-17 07:00:00|13385.3|13383.1|13383.6|13382.7|13399.3|13398.4|13381.3|13380.4|3441
1752739200000|2025-07-17 08:00:00|13383.5|13382.6|13411.1|13409.6|13411.1|13410.1|13381.3|13380.4|2578
1752742800000|2025-07-17 09:00:00|13411.5|13410|13399.6|13398.7|13414.4|13412.9|13393.7|13392.2|1939
1752746400000|2025-07-17 10:00:00|13399.5|13398.6|13401.5|13400|13404.9|13404|13392.1|13391.2|1558
1752750000000|2025-07-17 11:00:00|13401.9|13400.4|13393.5|13392|13403.5|13402.6|13387.1|13386.2|1969
1752753600000|2025-07-17 12:00:00|13393.6|13392.1|13401.5|13400|13410.7|13409.8|13380.6|13379.4|4428
1752757200000|2025-07-17 13:00:00|13401.4|13399.9|13399.7|13398.8|13409.8|13408.5|13393.3|13392.4|4010
1752760800000|2025-07-17 14:00:00|13399.8|13398.9|13409.6|13408.7|13414.3|13413.4|13395.7|13394.7|3461
1752764400000|2025-07-17 15:00:00|13409.7|13408.8|13413.4|13412.5|13419.6|13418.7|13406.5|13405.6|2420
1752768000000|2025-07-17 16:00:00|13413.5|13412.6|13401.4|13400.5|13421.2|13420.3|13397.7|13396.8|2180
1752771600000|2025-07-17 17:00:00|13401.2|13400.3|13404.5|13403.6|13409.6|13408.7|13399.9|13399|1389
1752775200000|2025-07-17 18:00:00|13404.2|13403.3|13410.1|13409.2|13413.1|13411.8|13402.9|13402|1299
1752778800000|2025-07-17 19:00:00|13409.9|13409|13419.2|13418.3|13420.1|13419.2|13409.8|13408.9|1078
1752782400000|2025-07-17 20:00:00|13419.1|13418.2|13420.7|13410.1|13423.2|13419.6|13413.7|13410.1|872
1752786000000|2025-07-17 21:00:00|13421|13409.1|13422.8|13410.9|13424.8|13414.1|13415.4|13403.5|291
1752789600000|2025-07-17 22:00:00|13422.4|13410.5|13429.9|13428.4|13431.7|13430.2|13417.3|13405.4|1181
1752793200000|2025-07-17 23:00:00|13430.8|13429.3|13431.3|13430.4|13435.7|13434.6|13429.3|13427.4|655
1752796800000|2025-07-18 00:00:00|13431.8|13430.9|13432.6|13431.7|13438.1|13437.2|13428.4|13427.5|1256
1752800400000|2025-07-18 01:00:00|13432.7|13431.8|13434.9|13434|13441.4|13440.4|13429.2|13427.7|1272
1752804000000|2025-07-18 02:00:00|13434.7|13433.8|13437.7|13436.8|13439.9|13439|13429.6|13428.7|1113
1752807600000|2025-07-18 03:00:00|13437.6|13436.7|13430.6|13429.1|13438.6|13437.7|13427.7|13426.3|1038
1752811200000|2025-07-18 04:00:00|13430.7|13429.2|13424.9|13424|13430.7|13429.2|13424.5|13423.3|736
1752814800000|2025-07-18 05:00:00|13424.5|13423.6|13416.8|13415.9|13424.7|13423.7|13413.7|13412.8|778
1752818400000|2025-07-18 06:00:00|13417|13416.1|13431.4|13430.5|13433.1|13432.2|13411.5|13410.6|1603
1752822000000|2025-07-18 07:00:00|13431.8|13430.9|13431|13429.5|13440.3|13439.4|13427.1|13426.2|1941
1752825600000|2025-07-18 08:00:00|13430.9|13429.4|13437.1|13436.2|13443.4|13442.5|13430.8|13429.3|1927
1752829200000|2025-07-18 09:00:00|13437.2|13436.3|13441.5|13440|13444.6|13443.3|13435.2|13434.3|1088
1752832800000|2025-07-18 10:00:00|13441.4|13439.9|13451.9|13451|13454|13453.1|13436.1|13435.2|1347
1752836400000|2025-07-18 11:00:00|13452|13451.1|13457.1|13456.2|13457.7|13456.8|13449.9|13449|1427
1752840000000|2025-07-18 12:00:00|13457.2|13456.3|13458.1|13457.2|13472.5|13471.6|13451|13450.1|2638
1752843600000|2025-07-18 13:00:00|13458.3|13457.4|13471.2|13461.4|13475.2|13474.3|13454|13453.1|3326
1752847200000|2025-07-18 14:00:00|13472.2|13465.3|13442.7|13441.8|13475.6|13469.6|13439.9|13439|3848
1752850800000|2025-07-18 15:00:00|13442.9|13442|13438.4|13437.5|13448.6|13447.7|13434.6|13433.7|2729
1752854400000|2025-07-18 16:00:00|13438.3|13437.4|13419.8|13418.9|13439.4|13438.5|13417.5|13416.6|2293
1752858000000|2025-07-18 17:00:00|13419.7|13418.8|13420|13419.1|13422.5|13421.6|13412.7|13411.8|1385
1752861600000|2025-07-18 18:00:00|13420.1|13419.2|13417.8|13416.9|13422.1|13421.2|13415.3|13414.4|1096
1752865200000|2025-07-18 19:00:00|13418.1|13417.2|13415.1|13413.6|13418.8|13417.9|13409.8|13408.9|1168
1752868800000|2025-07-18 20:00:00|13414.7|13413.2|13416.7|13404.8|13419.8|13416.1|13407.6|13402.1|1363
1753041600000|2025-07-20 20:00:00|13442.8|13421.8|13439.4|13417.5|13444.9|13423.9|13435.6|13414.6|50
1753045200000|2025-07-20 21:00:00|13436.9|13420|13433.1|13421.2|13439.2|13427.3|13427.9|13416|298
1753048800000|2025-07-20 22:00:00|13430.9|13419|13414.3|13412.8|13433.6|13421.7|13408.8|13406|2274
1753052400000|2025-07-20 23:00:00|13414.5|13413|13416.1|13415.2|13418.4|13417.5|13411.8|13410.3|1013
1753056000000|2025-07-21 00:00:00|13416.2|13415.3|13404.1|13403.2|13420.9|13420|13403.5|13402|1563
1753059600000|2025-07-21 01:00:00|13403.7|13402.8|13413.3|13412.4|13416|13414.8|13402.4|13400.9|1686
1753063200000|2025-07-21 02:00:00|13413.4|13411.9|13412.8|13411.9|13416.4|13415.5|13407.9|13406.4|1431
1753066800000|2025-07-21 03:00:00|13412.9|13412|13416.3|13415.4|13419.2|13417.7|13411.5|13410.3|997
1753070400000|2025-07-21 04:00:00|13416.2|13415.3|13419.2|13418.3|13420.3|13419.3|13414.6|13413.5|940
1753074000000|2025-07-21 05:00:00|13419.1|13418.2|13423.7|13422.8|13426.6|13425.1|13417.7|13416.2|1043
1753077600000|2025-07-21 06:00:00|13423.5|13422.6|13443.3|13442.4|13444.2|13443.3|13421.3|13419.8|2026
1753081200000|2025-07-21 07:00:00|13443.6|13442.7|13445.6|13444.1|13448.1|13447|13436.2|13434.8|2270
1753084800000|2025-07-21 08:00:00|13445.5|13444.6|13452.9|13452|13466.2|13465.3|13441.5|13440.6|1971
1753088400000|2025-07-21 09:00:00|13452.8|13451.9|13457.5|13456|13460.3|13458.8|13445.3|13444.4|1535
1753092000000|2025-07-21 10:00:00|13457.7|13456.2|13458.2|13457.3|13460.6|13459.7|13446.6|13445.6|1423
1753095600000|2025-07-21 11:00:00|13458.3|13457.4|13478.8|13477.3|13481.8|13479.4|13456.7|13455.8|2267
1753099200000|2025-07-21 12:00:00|13478.6|13477.1|13480|13479.1|13483.8|13482.8|13474.1|13473.2|1884
1753102800000|2025-07-21 13:00:00|13479.9|13479|13469.3|13468.4|13480.3|13479.4|13467|13465.5|2388
1753106400000|2025-07-21 14:00:00|13469.2|13468.3|13492.6|13491.7|13497.5|13496.4|13469|13468.1|3757
1753110000000|2025-07-21 15:00:00|13492.7|13491.8|13496.8|13495.9|13510.7|13509.6|13492.2|13491.3|2949
1753113600000|2025-07-21 16:00:00|13496.6|13495.7|13494.6|13493.7|13500.4|13499.1|13490.6|13489.7|1970
1753117200000|2025-07-21 17:00:00|13494.4|13493.5|13487|13486.1|13496.1|13495.2|13484.6|13483.4|1353
1753120800000|2025-07-21 18:00:00|13487.6|13485.9|13490.4|13488.9|13493.4|13492.2|13484|13483.1|1170
1753124400000|2025-07-21 19:00:00|13490.3|13488.8|13484.8|13483.9|13492.4|13491.5|13484.4|13483.5|1057
1753128000000|2025-07-21 20:00:00|13484.7|13483.8|13496.6|13484.7|13498.8|13492.4|13484|13483.1|892
1753131600000|2025-07-21 21:00:00|13495.8|13483.9|13497.2|13485.3|13498.2|13486.3|13494.3|13482.4|461
1753135200000|2025-07-21 22:00:00|13497.7|13485.8|13490|13488.5|13499.1|13490.3|13488.8|13485.6|536
1753138800000|2025-07-21 23:00:00|13489.9|13488.4|13490.6|13489.1|13491.3|13489.8|13486.5|13485.6|470
1753142400000|2025-07-22 00:00:00|13490.8|13489.3|13483.4|13482.5|13491.2|13489.8|13479.7|13478.8|1401
1753146000000|2025-07-22 01:00:00|13483.5|13482.6|13480.5|13479.6|13485.8|13484.3|13477.7|13476.8|1382
1753149600000|2025-07-22 02:00:00|13480.7|13479.8|13483.3|13482.4|13488.2|13486.7|13480.1|13479.2|1095
1753153200000|2025-07-22 03:00:00|13484.2|13482.7|13479.5|13478.6|13484.2|13482.7|13478.6|13477.7|873
1753156800000|2025-07-22 04:00:00|13479.4|13478.5|13477.3|13476.4|13483.2|13481.7|13474.2|13472.9|1060
1753160400000|2025-07-22 05:00:00|13477.5|13476.6|13474.3|13472.8|13480.5|13479|13470.4|13469.4|1193
1753164000000|2025-07-22 06:00:00|13474.1|13472.6|13472.3|13471.4|13475.2|13473.8|13466.9|13466|1666
1753167600000|2025-07-22 07:00:00|13472.2|13471.3|13467.8|13466.9|13475.3|13474.4|13462.5|13460.3|1805
1753171200000|2025-07-22 08:00:00|13467.6|13466.7|13490.4|13488.9|13492.8|13491.8|13465.3|13464|2264
1753174800000|2025-07-22 09:00:00|13490.5|13489|13496.2|13495.3|13496.7|13495.3|13486.7|13485.8|1792
1753178400000|2025-07-22 10:00:00|13496.3|13495.4|13477.9|13477|13500.4|13499.5|13476.6|13475.7|1417
1753182000000|2025-07-22 11:00:00|13477.8|13476.9|13486.9|13486|13489|13487.8|13475.1|13474.2|1792
1753185600000|2025-07-22 12:00:00|13487|13486.1|13482.1|13481.2|13489.8|13488.9|13475.9|13475|2268
1753189200000|2025-07-22 13:00:00|13482|13481.1|13485|13484.1|13489.8|13488.8|13477.2|13475.8|4353
1753192800000|2025-07-22 14:00:00|13485.2|13483.5|13501.2|13500.3|13508.5|13507.6|13471.5|13469.3|4813
1753196400000|2025-07-22 15:00:00|13501.3|13500.4|13519.6|13518.7|13520.3|13519|13496.2|13494.7|3560
1753200000000|2025-07-22 16:00:00|13520|13519.1|13529.9|13528.4|13533.3|13532.4|13517.8|13516.6|2317
1753203600000|2025-07-22 17:00:00|13530|13529|13523.3|13522.4|13530.8|13529.9|13520.7|13519.8|1686
1753207200000|2025-07-22 18:00:00|13523.2|13522.3|13527.3|13526.4|13527.7|13526.8|13519.3|13517.8|1279
1753210800000|2025-07-22 19:00:00|13527.2|13526.3|13531.7|13530.8|13533.1|13532.2|13525.1|13524.2|1108
1753214400000|2025-07-22 20:00:00|13531.6|13530.7|13535.4|13523.5|13536.8|13531.9|13526.2|13523.5|865
1753218000000|2025-07-22 21:00:00|13535.9|13524|13531.2|13519.3|13537.5|13525.6|13529.6|13517.7|1128
1753221600000|2025-07-22 22:00:00|13531.1|13519.2|13527.2|13525.7|13535.7|13527.6|13526|13519.1|539
1753225200000|2025-07-22 23:00:00|13527.3|13525.8|13521.4|13520.5|13535.4|13533.9|13519|13518.1|1496
1753228800000|2025-07-23 00:00:00|13521.2|13520.3|13527.1|13526.2|13528.8|13526.7|13517.7|13516.2|2165
1753232400000|2025-07-23 01:00:00|13527.3|13526.4|13523.1|13522.2|13528.6|13527.7|13517.4|13516.5|2016
1753236000000|2025-07-23 02:00:00|13523.3|13522.4|13521|13519.5|13530.7|13529.4|13516.8|13515.7|2144
1753239600000|2025-07-23 03:00:00|13521.3|13519.8|13529.1|13527.6|13535.6|13534.1|13520.3|13519.4|1366
1753243200000|2025-07-23 04:00:00|13529|13527.5|13527.8|13526.9|13531.2|13530.3|13523.2|13522.3|1074
1753246800000|2025-07-23 05:00:00|13527.9|13527|13523.7|13522.2|13531.3|13529.8|13520.1|13518.6|1294
1753250400000|2025-07-23 06:00:00|13523.8|13522.3|13533.4|13532.5|13534.7|13533.2|13515.4|13514.4|2442
1753254000000|2025-07-23 07:00:00|13533.1|13532.2|13544.3|13543.4|13549|13547.8|13533|13532.1|2340
1753257600000|2025-07-23 08:00:00|13544.4|13543.5|13542.1|13541.2|13548.9|13548|13537.4|13536.5|2034
1753261200000|2025-07-23 09:00:00|13542|13541.1|13545.7|13544.8|13549.1|13548.2|13536.9|13536|1526
1753264800000|2025-07-23 10:00:00|13545.8|13544.9|13535.8|13534.9|13546.4|13545.5|13535|13534.1|1731
1753268400000|2025-07-23 11:00:00|13536.2|13534.7|13540.6|13539.7|13544.5|13543.6|13533.4|13532.3|1818
1753272000000|2025-07-23 12:00:00|13540.2|13539.3|13545.6|13544.7|13545.9|13545|13530.1|13529.2|2071
1753275600000|2025-07-23 13:00:00|13545.3|13544.4|13545.5|13542.8|13548.1|13547.2|13523.9|13522.4|3361
1753279200000|2025-07-23 14:00:00|13545.6|13542.5|13560.3|13559.4|13563.5|13562.6|13540.2|13539.2|3473
1753282800000|2025-07-23 15:00:00|13559.8|13558.9|13566.1|13564.6|13576.9|13576|13553.5|13552.3|3815
1753286400000|2025-07-23 16:00:00|13566|13564.5|13562.1|13561.2|13573.2|13571.7|13554.6|13553.7|3835
1753290000000|2025-07-23 17:00:00|13562.2|13561.3|13568.7|13567.8|13573.8|13572.9|13558.1|13557.2|2710
1753293600000|2025-07-23 18:00:00|13568.8|13567.9|13578.7|13577.8|13581.3|13580.4|13568.4|13567.5|1546
1753297200000|2025-07-23 19:00:00|13579|13578.1|13582.1|13581.2|13584|13583.1|13575.8|13574.3|1260
1753300800000|2025-07-23 20:00:00|13581.9|13581|13586.1|13574.2|13586.7|13583.4|13578.9|13569.8|1286
1753304400000|2025-07-23 21:00:00|13584.8|13572.9|13583.5|13575.2|13585.5|13576.7|13579.9|13568|243
1753308000000|2025-07-23 22:00:00|13583.6|13575.3|13583.4|13581.9|13586.8|13585.3|13580.9|13575.1|703
1753311600000|2025-07-23 23:00:00|13583.6|13582.1|13579|13578.1|13587.5|13586.6|13578.3|13577.4|646
1753315200000|2025-07-24 00:00:00|13578.8|13577.9|13574.5|13573.6|13580.3|13578.8|13571.8|13570.3|1828
1753318800000|2025-07-24 01:00:00|13574.3|13573.4|13583.2|13582.3|13589.3|13588.1|13573.9|13573|1932
1753322400000|2025-07-24 02:00:00|13583.1|13582.2|13581.1|13580.2|13584.7|13583.8|13575.1|13573.8|1226
1753326000000|2025-07-24 03:00:00|13581|13580.1|13578.9|13578|13585.8|13584.8|13577.4|13576.5|1294
1753329600000|2025-07-24 04:00:00|13578.7|13577.8|13580.8|13579.3|13582.6|13581.1|13575.8|13574.9|1072
1753333200000|2025-07-24 05:00:00|13581|13579.5|13579.1|13577.6|13583.4|13581.9|13576.2|13574.7|1383
1753336800000|2025-07-24 06:00:00|13578.3|13576.8|13563.8|13562.3|13578.4|13577.2|13562.1|13560.7|2259
1753340400000|2025-07-24 07:00:00|13564.2|13562.7|13560.4|13558.9|13568.4|13567.5|13557.3|13556.2|2389
1753344000000|2025-07-24 08:00:00|13560.5|13559|13544.7|13543.8|13565.9|13565|13543.7|13542.8|2259
1753347600000|2025-07-24 09:00:00|13544.8|13543.9|13548.4|13547.5|13548.6|13547.6|13540.7|13539.7|1906
1753351200000|2025-07-24 10:00:00|13548.5|13547.6|13540.2|13538.7|13552.3|13550.8|13535.7|13534.2|1399
1753354800000|2025-07-24 11:00:00|13540.4|13538.9|13551.6|13550.7|13551.7|13550.8|13538.2|13537.3|1607
1753358400000|2025-07-24 12:00:00|13551.7|13550.8|13536.3|13535.4|13554.7|13553.2|13532.4|13530.9|3022
1753362000000|2025-07-24 13:00:00|13536.5|13535.6|13553.7|13550.9|13555.1|13553.9|13533.8|13532.9|5567
1753365600000|2025-07-24 14:00:00|13554.3|13550.3|13542.1|13541.2|13563.1|13562.2|13532.9|13532|4386
1753369200000|2025-07-24 15:00:00|13542.3|13541.4|13524.7|13523.8|13543.2|13542.3|13522.9|13521.7|4327
1753372800000|2025-07-24 16:00:00|13524.4|13523.5|13511.5|13510.6|13528.8|13527.3|13505.6|13504.7|2500
1753376400000|2025-07-24 17:00:00|13511.6|13510.7|13519|13518.1|13528.1|13527.2|13510.4|13509.5|1636
1753380000000|2025-07-24 18:00:00|13519.5|13518|13517.1|13516.2|13522|13521.1|13515.4|13513.9|1375
1753383600000|2025-07-24 19:00:00|13517|13516.1|13509.2|13507.7|13520.6|13519.6|13508|13507.1|1394
1753387200000|2025-07-24 20:00:00|13509.3|13507.8|13517.1|13505.2|13519.4|13510.9|13504.4|13503|1688
1753390800000|2025-07-24 21:00:00|13522.8|13510.9|13515.8|13503.9|13522.9|13511|13509.2|13499.4|928
1753394400000|2025-07-24 22:00:00|13515.6|13503.7|13506.2|13504.7|13515.7|13506.3|13504.1|13499.9|774
1753398000000|2025-07-24 23:00:00|13506.4|13504.9|13509.7|13508.2|13511.4|13510.4|13505.2|13503.7|760
1753401600000|2025-07-25 00:00:00|13509.9|13508.4|13508|13507.1|13513.2|13511.7|13504|13503|1671
1753405200000|2025-07-25 01:00:00|13508.5|13507|13500.3|13499.4|13513.5|13512|13498.1|13497.2|1783
1753408800000|2025-07-25 02:00:00|13500.2|13499.3|13494.7|13493.8|13501.9|13500.4|13491|13490.1|1389
1753412400000|2025-07-25 03:00:00|13494.6|13493.7|13495|13494.1|13498.7|13497.2|13489.5|13488.5|843
1753416000000|2025-07-25 04:00:00|13494.9|13494|13491.3|13490.4|13500.8|13499.3|13487.1|13485.6|1341
1753419600000|2025-07-25 05:00:00|13491.2|13490.3|13504.9|13501.7|13506|13504.5|13489.1|13488.1|1504
1753423200000|2025-07-25 06:00:00|13505.8|13500.7|13491|13490.1|13505.9|13502.2|13481.8|13480.9|2851
1753426800000|2025-07-25 07:00:00|13491.1|13490.2|13468.7|13467.8|13493.2|13492.3|13467.7|13466.8|3187
1753430400000|2025-07-25 08:00:00|13468.8|13467.9|13463.9|13463|13477.8|13476.3|13460.2|13459.2|2854
1753434000000|2025-07-25 09:00:00|13464|13463.1|13463.8|13462.9|13465.3|13463.9|13450.8|13449.9|2055
1753437600000|2025-07-25 10:00:00|13463.6|13462.7|13458.5|13457.6|13465.2|13464.2|13453.4|13452.5|1523
1753441200000|2025-07-25 11:00:00|13458.2|13457.3|13451.5|13450.6|13460.6|13459.7|13439.7|13438.8|2368
1753444800000|2025-07-25 12:00:00|13452.1|13451|13434|13433.1|13455.6|13454.4|13424.5|13423.5|2472
1753448400000|2025-07-25 13:00:00|13434.1|13433.2|13437.8|13436.9|13441.7|13439.8|13417.3|13416.2|6376
1753452000000|2025-07-25 14:00:00|13437.7|13436.8|13430.4|13429.5|13444.9|13443.6|13428.7|13427.8|3472
1753455600000|2025-07-25 15:00:00|13430.3|13429.4|13427.9|13427|13439.3|13438.4|13417.8|13416.9|2659
1753459200000|2025-07-25 16:00:00|13428|13427.1|13421.9|13421|13430.5|13429.6|13417.1|13416.2|2015
1753462800000|2025-07-25 17:00:00|13421.7|13420.8|13428.2|13426.7|13430.4|13429.5|13420.6|13419.7|1235
1753466400000|2025-07-25 18:00:00|13428.3|13426.8|13436.2|13435.3|13437.2|13436.3|13426.3|13425.3|921
1753470000000|2025-07-25 19:00:00|13436.1|13435.2|13438.1|13436.6|13438.3|13437|13433.1|13432.2|1001
1753473600000|2025-07-25 20:00:00|13438.2|13436.7|13442.4|13430.5|13448.7|13439.5|13429.8|13425.1|2066
1753646400000|2025-07-27 20:00:00|13434.3|13427.8|13438.6|13418.5|13444.2|13429.6|13434|13418.5|56
1753650000000|2025-07-27 21:00:00|13440.5|13418.6|13447.2|13435.3|13447.6|13442.5|13431.5|13418.6|598
1753653600000|2025-07-27 22:00:00|13447.3|13435.4|13435.5|13434|13451.8|13446.2|13430.6|13429.1|1713
1753657200000|2025-07-27 23:00:00|13435.6|13434.1|13438.6|13437.7|13444.5|13442|13432.9|13431.4|1507
1753660800000|2025-07-28 00:00:00|13438.7|13437.8|13443.5|13442.6|13450|13449.1|13436.9|13436|2599
1753664400000|2025-07-28 01:00:00|13443.8|13442.3|13436|13434.5|13454.5|13452|13432|13430.5|3481
1753668000000|2025-07-28 02:00:00|13435.9|13434.4|13439.4|13438.5|13443.5|13442.6|13430.3|13428.8|1530
1753671600000|2025-07-28 03:00:00|13439|13438.1|13443.3|13442.4|13443.8|13442.9|13434.5|13433|1078
1753675200000|2025-07-28 04:00:00|13443.6|13442.7|13437.1|13436.2|13445.5|13444.3|13432.9|13432|1099
1753678800000|2025-07-28 05:00:00|13436.9|13436|13427.1|13425.6|13437.9|13436.4|13426.4|13425.5|1248
1753682400000|2025-07-28 06:00:00|13426.6|13425.1|13421.5|13420.6|13431|13429.8|13407.6|13406.5|3103
1753686000000|2025-07-28 07:00:00|13421.6|13420.7|13410.5|13409|13431.7|13430.8|13406.6|13405.4|3796
1753689600000|2025-07-28 08:00:00|13410|13409.1|13421.6|13420.7|13429.8|13428.6|13407|13405.5|2925
1753693200000|2025-07-28 09:00:00|13421.5|13420.6|13414.8|13413.9|13427.8|13426.9|13412.7|13411.1|2329
1753696800000|2025-07-28 10:00:00|13414.9|13414|13418.9|13418|13422.7|13421.2|13410.2|13408.8|2238
1753700400000|2025-07-28 11:00:00|13419.3|13418.4|13427.4|13426.5|13430|13429|13404.1|13402.6|3212
1753704000000|2025-07-28 12:00:00|13427.5|13426.6|13438.6|13437.7|13439.2|13438.3|13422.3|13421.4|3754
1753707600000|2025-07-28 13:00:00|13438.4|13437.5|13415.8|13414.3|13440.9|13439.7|13410|13409.1|3703
1753711200000|2025-07-28 14:00:00|13415.3|13413.8|13413.9|13412.4|13426.6|13425.7|13410.8|13409.3|3412
1753714800000|2025-07-28 15:00:00|13413.8|13412.3|13391.9|13391|13414.9|13414|13391.6|13390.7|2844
1753718400000|2025-07-28 16:00:00|13392|13391.1|13379.6|13378.7|13392.6|13391.7|13377.3|13376.4|1909
1753722000000|2025-07-28 17:00:00|13379.5|13378.6|13360.7|13359.8|13382.1|13380.6|13358.2|13357.3|1460
1753725600000|2025-07-28 18:00:00|13360.6|13359.7|13354.6|13353.7|13361.3|13360.4|13352.6|13351.7|1179
1753729200000|2025-07-28 19:00:00|13354.4|13353.5|13355.9|13354.4|13357.8|13355.7|13352.2|13351.3|864
1753732800000|2025-07-28 20:00:00|13356.2|13354.7|13363.1|13351.2|13363.1|13358.6|13353.8|13349.6|1126
1753736400000|2025-07-28 21:00:00|13364.1|13352.2|13367.6|13355.7|13369.4|13357.5|13360.9|13349.1|419
1753740000000|2025-07-28 22:00:00|13367.9|13356|13361.4|13359.9|13368.1|13360.1|13357.9|13350.2|735
1753743600000|2025-07-28 23:00:00|13361.2|13359.7|13360.2|13358.7|13362.7|13361.2|13356.1|13354.7|533
1753747200000|2025-07-29 00:00:00|13360.3|13358.8|13346.4|13345.5|13360.4|13359.3|13346|13345.1|1351
1753750800000|2025-07-29 01:00:00|13346.3|13345.4|13350.3|13348.8|13359.9|13358.4|13346.1|13345.2|1733
1753754400000|2025-07-29 02:00:00|13350.5|13349.6|13357|13356.1|13358.1|13356.8|13349.1|13347.9|1349
1753758000000|2025-07-29 03:00:00|13356.9|13356|13341.8|13340.9|13358.2|13357.3|13341.3|13339.9|1392
1753761600000|2025-07-29 04:00:00|13341.7|13340.8|13349.8|13348.9|13350.8|13349.9|13337.1|13335.6|1214
1753765200000|2025-07-29 05:00:00|13349.7|13348.8|13349|13348.1|13354|13352.5|13344.6|13343.7|1261
1753768800000|2025-07-29 06:00:00|13349.1|13348.2|13327.2|13326.3|13353.7|13352.2|13324.6|13323.7|3831
1753772400000|2025-07-29 07:00:00|13327.3|13326.4|13333.5|13332|13337.2|13335.7|13316.5|13315.6|3832
1753776000000|2025-07-29 08:00:00|13333|13331.5|13342.2|13341.3|13349.3|13348|13329.3|13328.4|2549
1753779600000|2025-07-29 09:00:00|13342.3|13341.4|13353.9|13353|13359.7|13358.8|13342.3|13341.4|2151
1753783200000|2025-07-29 10:00:00|13354|13353.1|13350.9|13350|13362.6|13361.6|13350.2|13349|2003
1753786800000|2025-07-29 11:00:00|13350.8|13349.9|13340.6|13339.7|13353|13352.1|13327.2|13325.7|3243
1753790400000|2025-07-29 12:00:00|13340.5|13339.6|13316.5|13315.6|13344|13343.1|13316.4|13315.5|3240
1753794000000|2025-07-29 13:00:00|13316.4|13315.5|13328.9|13324.1|13328.9|13326.2|13308.4|13307.5|3858
1753797600000|2025-07-29 14:00:00|13329|13324.2|13328.2|13327.3|13337.1|13336.2|13310.3|13308.8|5779
1753801200000|2025-07-29 15:00:00|13328.3|13327.4|13338.6|13337.7|13344|13343.1|13326.4|13325.5|3321
1753804800000|2025-07-29 16:00:00|13338.5|13337.6|13340.2|13338.7|13347.8|13346.9|13338.3|13337.4|2318
1753808400000|2025-07-29 17:00:00|13340|13338.5|13340|13339.1|13353.2|13352|13337.1|13335.6|2408
1753812000000|2025-07-29 18:00:00|13340.1|13339.2|13356|13354.5|13356|13354.7|13335.9|13334.5|1589
1753815600000|2025-07-29 19:00:00|13355.9|13355.1|13356.7|13355.8|13364.4|13363.5|13352.9|13352|1466
1753819200000|2025-07-29 20:00:00|13356.8|13355.9|13353.8|13341.9|13360.1|13359.2|13347.5|13341.9|1291
1753822800000|2025-07-29 21:00:00|13353.6|13341.7|13355.5|13343.6|13358.3|13346.4|13353.3|13341.4|387
1753826400000|2025-07-29 22:00:00|13355.4|13343.5|13353.5|13352|13359.2|13353.2|13350.9|13342.9|616
1753830000000|2025-07-29 23:00:00|13353.2|13351.7|13353.6|13352.1|13355|13353.4|13349.6|13348.5|442
1753833600000|2025-07-30 00:00:00|13353.7|13352.2|13366.6|13365.7|13367.5|13366.5|13352.9|13352|1494
1753837200000|2025-07-30 01:00:00|13367.3|13365.8|13358.4|13356.9|13370.4|13369.3|13357.4|13356.5|2060
1753840800000|2025-07-30 02:00:00|13358.1|13356.6|13359.8|13358.9|13365.8|13364.3|13355.6|13354.7|1237
1753844400000|2025-07-30 03:00:00|13360.2|13359.3|13361|13359.5|13370.1|13368.9|13356.7|13355.2|1408
1753848000000|2025-07-30 04:00:00|13361.1|13359.6|13351|13350.1|13361.2|13359.7|13349.8|13348.3|1588
1753851600000|2025-07-30 05:00:00|13350.9|13350|13348.4|13346.9|13356.1|13355.2|13347|13345.6|1372
1753855200000|2025-07-30 06:00:00|13348.7|13347.2|13365.2|13364.3|13366.2|13365.3|13342.4|13340.9|2388
1753858800000|2025-07-30 07:00:00|13364.4|13363.5|13361.3|13359.8|13369.7|13368.2|13359.6|13358.7|2481
1753862400000|2025-07-30 08:00:00|13361.6|13360.1|13367.7|13366.2|13369.6|13368.7|13359.4|13358.3|1936
1753866000000|2025-07-30 09:00:00|13367.8|13366.3|13382.2|13381.3|13382.7|13381.8|13366|13364.8|2361
1753869600000|2025-07-30 10:00:00|13382.1|13381.2|13364.2|13363.3|13386.1|13385.2|13362.6|13361.6|2492
1753873200000|2025-07-30 11:00:00|13363.9|13363|13373.3|13372.4|13373.9|13373|13357.7|13356.3|1892
1753876800000|2025-07-30 12:00:00|13373.4|13372.5|13309.9|13309|13379.7|13378.8|13308|13307.1|6252
1753880400000|2025-07-30 13:00:00|13309.8|13308.9|13282.7|13281.2|13314.9|13313.4|13275.6|13274.7|5780
1753884000000|2025-07-30 14:00:00|13282.6|13281.7|13291|13290.1|13296.5|13295|13279.8|13278.9|4043
1753887600000|2025-07-30 15:00:00|13290.8|13289.9|13274.2|13272.7|13292.5|13291.1|13272|13271.1|3016
1753891200000|2025-07-30 16:00:00|13274.4|13272.9|13282.3|13281.4|13282.5|13281.6|13270.6|13269.7|1826
1753894800000|2025-07-30 17:00:00|13282.2|13281.3|13296.5|13288.9|13296.5|13291.5|13280.4|13278.9|1889
1753898400000|2025-07-30 18:00:00|13296.4|13289|13239.5|13238.6|13313.1|13311.6|13239.5|13238.6|10109
1753902000000|2025-07-30 19:00:00|13239.6|13238.7|13246|13244.5|13251.7|13250.2|13228.8|13227.9|6677
1753905600000|2025-07-30 20:00:00|13245.9|13245|13243.4|13231.5|13255.2|13253.7|13238.1|13231.5|2705
1753909200000|2025-07-30 21:00:00|13243.3|13231.4|13242|13231.9|13258.1|13246.2|13240|13228.1|1213
1753912800000|2025-07-30 22:00:00|13242.1|13232|13253.8|13252.3|13255.2|13253.9|13241.9|13230.8|863
1753916400000|2025-07-30 23:00:00|13253.2|13252.9|13256.8|13255.9|13260.3|13258.7|13249.1|13247.6|675
1753920000000|2025-07-31 00:00:00|13256.7|13255.8|13252|13251.1|13258.7|13257.2|13244|13242.6|2003
1753923600000|2025-07-31 01:00:00|13252.1|13251.2|13258|13256.5|13259.1|13257.6|13242.6|13241.2|2570
1753927200000|2025-07-31 02:00:00|13258.1|13256.6|13260.8|13259.9|13263.2|13261.8|13253|13252.1|1842
1753930800000|2025-07-31 03:00:00|13261|13260.1|13259.9|13259|13264.4|13263|13246.9|13245.5|1864
1753934400000|2025-07-31 04:00:00|13260|13259.1|13269.1|13268.2|13269.9|13269|13256|13254.9|1664
1753938000000|2025-07-31 05:00:00|13268.9|13268|13265.3|13263.8|13273.4|13271.7|13264.8|13262.7|1799
1753941600000|2025-07-31 06:00:00|13264.2|13263.3|13278.2|13277.3|13282.1|13281.2|13263.6|13262.7|2843
1753945200000|2025-07-31 07:00:00|13278.1|13277.2|13260.3|13258.8|13279.2|13278.3|13245.4|13243.9|3156
1753948800000|2025-07-31 08:00:00|13260.4|13258.9|13250.4|13249.5|13261.7|13260.5|13239.8|13238|2968
1753952400000|2025-07-31 09:00:00|13250.5|13249.6|13229.4|13228.5|13250.8|13249.7|13229.2|13228.3|2214
1753956000000|2025-07-31 10:00:00|13229.5|13228.6|13228.4|13227.5|13235.1|13234.2|13210|13209.1|2371
1753959600000|2025-07-31 11:00:00|13228.5|13227.6|13240.5|13239|13242.6|13241.1|13223|13221.8|2830
1753963200000|2025-07-31 12:00:00|13240.7|13239.2|13217.3|13216.4|13241.3|13240.2|13209.6|13208.7|4219
1753966800000|2025-07-31 13:00:00|13217.2|13216.3|13189.8|13188.9|13220|13218.5|13188.8|13187.9|3791
1753970400000|2025-07-31 14:00:00|13189.9|13189|13232|13231.1|13239.9|13239|13186.8|13185.6|6351
1753974000000|2025-07-31 15:00:00|13232.1|13231.2|13220|13219.1|13236.9|13236|13218.8|13217.9|4079
1753977600000|2025-07-31 16:00:00|13219.6|13218.7|13223.3|13222.4|13237.5|13236.6|13218.2|13216.7|2785
1753981200000|2025-07-31 17:00:00|13223|13222.1|13204.4|13203.5|13224.3|13223|13203.6|13202.6|2378
1753984800000|2025-07-31 18:00:00|13204.2|13203.3|13219.1|13218.2|13224.3|13223.4|13199.7|13198.8|1929
1753988400000|2025-07-31 19:00:00|13219|13218.1|13207.1|13206.2|13228.4|13226.9|13206.8|13205.8|1666
1753992000000|2025-07-31 20:00:00|13206.7|13205.8|13213.2|13201.3|13213.5|13210.4|13201.2|13199.7|1900
1753995600000|2025-07-31 21:00:00|13213.3|13201.4|13208.4|13196.5|13218.4|13206.5|13205.5|13193.6|566
1753999200000|2025-07-31 22:00:00|13207.4|13195.5|13207.8|13206.3|13210.8|13209|13204.5|13193.3|779
1754002800000|2025-07-31 23:00:00|13207.9|13206.4|13208.8|13207.9|13213.2|13211.7|13200|13198.5|1304
1754006400000|2025-08-01 00:00:00|13208.6|13207.7|13210.4|13209.5|13214.1|13213.2|13202.1|13201.2|2036
1754010000000|2025-08-01 01:00:00|13210.7|13209.8|13196.6|13195.7|13213.5|13212.3|13193|13191.5|2622
1754013600000|2025-08-01 02:00:00|13196.7|13195.8|13195.9|13195|13199.4|13198.2|13190.2|13189.3|1714
1754017200000|2025-08-01 03:00:00|13195.7|13194.8|13201.8|13200.9|13205.9|13204.4|13195|13194.1|1414
1754020800000|2025-08-01 04:00:00|13201.7|13200.8|13200.4|13198.9|13202.6|13201.5|13194.6|13192.8|1176
1754024400000|2025-08-01 05:00:00|13200.3|13198.8|13202.8|13201.9|13208.3|13206.8|13196.6|13195.6|1260
1754028000000|2025-08-01 06:00:00|13202.4|13201.5|13205.4|13204.5|13213.8|13212.9|13198.3|13197.4|2405
1754031600000|2025-08-01 07:00:00|13205.5|13204.6|13195|13194.1|13207.9|13207|13186.5|13185.6|2809
1754035200000|2025-08-01 08:00:00|13194.7|13193.8|13161.7|13160.2|13195.2|13194.3|13160.7|13159.8|2303
1754038800000|2025-08-01 09:00:00|13161.8|13160.3|13148.8|13147.9|13167.9|13166.6|13142|13141.1|2267
1754042400000|2025-08-01 10:00:00|13149.2|13148.3|13167.6|13166.7|13167.7|13166.8|13147.5|13146.6|2178
1754046000000|2025-08-01 11:00:00|13167.5|13166.6|13159|13158.1|13173.9|13173|13158.2|13157.3|2053
1754049600000|2025-08-01 12:00:00|13159.1|13158.2|13284.5|13283.6|13304|13302.5|13147.9|13139.7|12370
1754053200000|2025-08-01 13:00:00|13285|13284.1|13277.4|13266.4|13311.3|13310.4|13263.2|13262.3|13106
1754056800000|2025-08-01 14:00:00|13279.1|13268.7|13263.8|13262.9|13290.7|13289.6|13257.5|13256.6|11342
1754060400000|2025-08-01 15:00:00|13263.5|13262.6|13258.8|13257.3|13273.2|13272.3|13245.3|13244.4|5214
1754064000000|2025-08-01 16:00:00|13258.5|13257|13246|13244.5|13265.8|13264.9|13242.7|13241.6|3206
1754067600000|2025-08-01 17:00:00|13245.8|13244.3|13229.6|13228.7|13246.5|13245|13216.4|13215.4|2935
1754071200000|2025-08-01 18:00:00|13229.8|13228.9|13226.9|13226|13250.8|13249.9|13222.5|13221.6|2247
1754074800000|2025-08-01 19:00:00|13227.1|13226.2|13262|13261.1|13277.6|13276.1|13225|13224.1|3862
1754078400000|2025-08-01 20:00:00|13262.3|13261.4|13281.9|13274.5|13293.5|13291.1|13261.8|13260.9|3230
1754251200000|2025-08-03 20:00:00|13303.8|13282.8|13299.9|13278|13303.8|13282.8|13288.3|13267.3|26
1754254800000|2025-08-03 21:00:00|13300.7|13278.8|13289.4|13277.5|13302.2|13280.7|13282.8|13270.9|313
1754258400000|2025-08-03 22:00:00|13288.9|13277|13278.4|13276.9|13292.6|13285.2|13273.4|13271.9|1777
1754262000000|2025-08-03 23:00:00|13278.8|13277.3|13291.3|13290.4|13292.3|13291.4|13276.8|13275.4|1293
1754265600000|2025-08-04 00:00:00|13291.2|13290.3|13262.7|13261.2|13293.3|13292.4|13258.8|13257.3|2817
1754269200000|2025-08-04 01:00:00|13262|13260.5|13277.1|13276.2|13278.5|13277.2|13254|13252.5|2605
1754272800000|2025-08-04 02:00:00|13277.5|13276.6|13281.4|13280.5|13285.7|13284.2|13273.6|13272.7|1637
1754276400000|2025-08-04 03:00:00|13281.7|13280.8|13283.6|13282.7|13291.1|13289.6|13281.6|13280.7|1468
1754280000000|2025-08-04 04:00:00|13283.5|13282.6|13278.1|13276.6|13288.3|13287.3|13278.1|13276.6|1153
1754283600000|2025-08-04 05:00:00|13278.3|13276.8|13276.3|13274.8|13284|13283.1|13270.5|13269.5|1581
1754287200000|2025-08-04 06:00:00|13276.4|13274.9|13284.6|13283.7|13292.2|13291.3|13269.5|13268|2910
1754290800000|2025-08-04 07:00:00|13284.8|13283.9|13277.7|13276.8|13285.9|13285|13264.9|13264|3521
1754294400000|2025-08-04 08:00:00|13277.8|13276.9|13278.4|13277.5|13280|13278.9|13266.8|13265.6|2521
1754298000000|2025-08-04 09:00:00|13278.2|13277.3|13292.6|13291.7|13306.2|13305.2|13276.1|13274.9|2690
1754301600000|2025-08-04 10:00:00|13292.4|13291.5|13297.3|13296.4|13298.1|13297.2|13271|13270.1|2115
1754305200000|2025-08-04 11:00:00|13297.2|13296.3|13295.7|13294.8|13314.4|13313.5|13291.8|13290.9|2645
1754308800000|2025-08-04 12:00:00|13295.8|13294.9|13298.6|13297.7|13312.7|13311.8|13283.1|13282.2|3500
1754312400000|2025-08-04 13:00:00|13298.5|13297.6|13303.3|13301.8|13313.6|13311.1|13296.3|13295.4|3964
1754316000000|2025-08-04 14:00:00|13303.2|13301.7|13294.2|13293.3|13331.2|13330.2|13288.2|13287.3|5412
1754319600000|2025-08-04 15:00:00|13294.1|13293.2|13287.7|13286.8|13301.2|13298.7|13278.6|13277.5|4141
1754323200000|2025-08-04 16:00:00|13287.8|13286.9|13285.9|13285|13293|13292.1|13277.7|13276.6|2342
1754326800000|2025-08-04 17:00:00|13285.5|13284.6|13281.6|13280.7|13286.7|13285.8|13277.2|13276.3|1668
1754330400000|2025-08-04 18:00:00|13281.7|13280.8|13276|13275.1|13286.3|13285.4|13273.9|13273|1623
1754334000000|2025-08-04 19:00:00|13276.1|13275.2|13277.7|13276.2|13282.4|13281.5|13273.5|13272.4|1234
1754337600000|2025-08-04 20:00:00|13278.1|13276.6|13289.2|13277.7|13289.8|13287.6|13275.9|13274.8|1327
1754341200000|2025-08-04 21:00:00|13289.1|13277.8|13287.9|13276|13299.2|13287.3|13285.7|13273.8|381
1754344800000|2025-08-04 22:00:00|13287.2|13275.3|13292.8|13291.3|13295.6|13294.1|13285.3|13273.4|631
1754348400000|2025-08-04 23:00:00|13293.6|13292.1|13299.3|13297.8|13301|13299.6|13292.1|13290.6|761
1754352000000|2025-08-05 00:00:00|13300|13298.5|13299.2|13298.3|13304|13302.8|13290.2|13289.3|1959
1754355600000|2025-08-05 01:00:00|13299|13298.1|13289.8|13288.9|13299.7|13298.8|13287.7|13286.5|1883
1754359200000|2025-08-05 02:00:00|13290|13289.1|13284.7|13283.2|13290|13289.1|13280.8|13279.5|1491
1754362800000|2025-08-05 03:00:00|13284.5|13283|13277.8|13276.9|13285.9|13284.7|13276.9|13276|1026
1754366400000|2025-08-05 04:00:00|13277.6|13276.7|13286.5|13285.6|13288.3|13287.4|13276.5|13275.5|1079
1754370000000|2025-08-05 05:00:00|13286.4|13285.5|13274.8|13273.9|13286.6|13285.7|13271.5|13270|1188
1754373600000|2025-08-05 06:00:00|13274.9|13274|13279.3|13278.4|13293.4|13292.5|13273.3|13272.4|1764
1754377200000|2025-08-05 07:00:00|13279.5|13278.6|13273.4|13272.5|13296|13295.1|13259.8|13258.9|2868
1754380800000|2025-08-05 08:00:00|13273.5|13272.6|13280|13279.1|13290|13288.5|13267.1|13265.6|2961
1754384400000|2025-08-05 09:00:00|13280.1|13279.2|13292.9|13292|13295|13294|13277|13276.1|2164
1754388000000|2025-08-05 10:00:00|13292.6|13291.7|13286.3|13285.4|13295.5|13294.6|13283.5|13282.1|2091
1754391600000|2025-08-05 11:00:00|13286.2|13285.3|13281.5|13280.6|13286.2|13285.3|13266.9|13265.6|2322
1754395200000|2025-08-05 12:00:00|13281.6|13280.7|13282.1|13281.2|13290.7|13289.3|13270.2|13269.3|3877
1754398800000|2025-08-05 13:00:00|13282.2|13281.3|13285|13274|13295.7|13294.8|13269.2|13268.3|3901
1754402400000|2025-08-05 14:00:00|13288.4|13277.4|13289.9|13289|13293.8|13292.9|13269.5|13268.6|6921
1754406000000|2025-08-05 15:00:00|13290.1|13289.2|13307.4|13306.5|13309.1|13308.2|13289|13288.1|3884
1754409600000|2025-08-05 16:00:00|13307.6|13306.7|13309.6|13308.7|13316.1|13315.2|13304.5|13303.6|2147
1754413200000|2025-08-05 17:00:00|13309.8|13308.9|13305.4|13304.5|13315.6|13314.7|13302|13301.1|1607
1754416800000|2025-08-05 18:00:00|13305.3|13304.4|13295.8|13294.9|13306.6|13305.7|13292.1|13291.2|1882
1754420400000|2025-08-05 19:00:00|13295.9|13295|13296.5|13295.6|13296.9|13296|13289.9|13289|1313
1754424000000|2025-08-05 20:00:00|13296.6|13295.7|13305.8|13293.9|13307.2|13301.3|13293.5|13292.2|1048
1754427600000|2025-08-05 21:00:00|13304.7|13292.8|13305.3|13293.4|13310.2|13298.3|13299.1|13288.4|537
1754431200000|2025-08-05 22:00:00|13304.8|13292.9|13298|13296.5|13304.8|13298.1|13292.3|13290.8|651
1754434800000|2025-08-05 23:00:00|13297.7|13296.2|13298.6|13297.7|13301.6|13300.3|13296.5|13295.2|529
1754438400000|2025-08-06 00:00:00|13298.4|13297.5|13301.5|13300.6|13306.5|13305.1|13297.9|13296.8|1271
1754442000000|2025-08-06 01:00:00|13301.4|13300.5|13298.4|13296.9|13301.9|13300.7|13295.8|13294.9|1072
1754445600000|2025-08-06 02:00:00|13298.3|13296.8|13301.2|13300.3|13304.9|13303.5|13296.3|13295.2|1141
1754449200000|2025-08-06 03:00:00|13301.4|13300.5|13309.7|13308.8|13310.3|13309.4|13301.4|13300.5|957
1754452800000|2025-08-06 04:00:00|13309.6|13308.7|13311.6|13310.7|13314.2|13313.3|13307.8|13306.8|912
1754456400000|2025-08-06 05:00:00|13311.5|13310.6|13306.3|13304.8|13312|13311.1|13303.3|13302.3|897
1754460000000|2025-08-06 06:00:00|13306.4|13304.9|13301.7|13300.8|13309.6|13308.4|13300.7|13299.2|1730
1754463600000|2025-08-06 07:00:00|13302|13301.1|13303.7|13302.8|13304|13303.1|13290.2|13289.3|1920
1754467200000|2025-08-06 08:00:00|13303.9|13303|13284.7|13283.8|13303.9|13303|13281.7|13280.8|1925
1754470800000|2025-08-06 09:00:00|13284.4|13283.5|13298.2|13297.3|13302.3|13301.4|13284.4|13283.2|1547
1754474400000|2025-08-06 10:00:00|13298.1|13297.2|13317.9|13317|13323.7|13322.8|13295.7|13294.8|2735
1754478000000|2025-08-06 11:00:00|13317.8|13316.9|13317.9|13317|13330.7|13329.3|13312.1|13311.2|2009
1754481600000|2025-08-06 12:00:00|13318|13317.1|13317.9|13317|13321.1|13320.2|13308.6|13307.1|2280
1754485200000|2025-08-06 13:00:00|13317.7|13316.8|13326|13325.1|13329.4|13328.5|13315.3|13314.4|3208
1754488800000|2025-08-06 14:00:00|13326.2|13325.3|13330.6|13329.7|13332.4|13331.5|13313.1|13312.2|3274
1754492400000|2025-08-06 15:00:00|13330.5|13329.6|13358.3|13357.4|13358.6|13357.7|13328.2|13327.3|4050
1754496000000|2025-08-06 16:00:00|13358.4|13357.5|13348|13347.1|13362.7|13361.8|13342.9|13342|2699
1754499600000|2025-08-06 17:00:00|13347.8|13346.9|13356.1|13355.2|13361.1|13360.2|13345.3|13344.4|1904
1754503200000|2025-08-06 18:00:00|13356.2|13355.3|13363.2|13362.3|13368.3|13367.4|13355.2|13353.7|1452
1754506800000|2025-08-06 19:00:00|13363.3|13362.4|13357.5|13356|13364.9|13364|13354.8|13353.9|1277
1754510400000|2025-08-06 20:00:00|13357.4|13355.9|13361.7|13349.8|13361.8|13359|13351.4|13349.6|2036
1754514000000|2025-08-06 21:00:00|13357.7|13345.8|13361.3|13349.4|13363.4|13351.5|13355.8|13343.9|589
1754517600000|2025-08-06 22:00:00|13360.4|13348.5|13359.4|13357.9|13364.8|13359.5|13357.5|13348.3|726
1754521200000|2025-08-06 23:00:00|13359.3|13357.8|13357.9|13356.4|13360.6|13359.1|13356.2|13354.7|572
1754524800000|2025-08-07 00:00:00|13357.7|13356.2|13348.8|13347.9|13358.6|13357.1|13346.9|13346|1359
1754528400000|2025-08-07 01:00:00|13348.7|13347.8|13354.9|13353.4|13359.8|13358.9|13346.4|13345.5|1400
1754532000000|2025-08-07 02:00:00|13354.7|13353.8|13352.5|13351.6|13361.1|13359.6|13349.9|13348.9|941
1754535600000|2025-08-07 03:00:00|13352.4|13351.5|13360.3|13359.4|13361.4|13360.5|13349.6|13348.3|999
1754539200000|2025-08-07 04:00:00|13360.2|13359.3|13368.4|13367.5|13369.9|13368.4|13358.5|13357.4|1014
1754542800000|2025-08-07 05:00:00|13368.5|13367.6|13370.4|13369.5|13371.9|13371|13363.6|13362.7|935
1754546400000|2025-08-07 06:00:00|13370.5|13369.6|13375.2|13374.3|13377.8|13376.3|13366.8|13365.7|1673
1754550000000|2025-08-07 07:00:00|13375.5|13374.6|13374.4|13373.5|13380.6|13379.7|13367.8|13366.9|1737
1754553600000|2025-08-07 08:00:00|13373.8|13372.9|13369.3|13368.4|13380.3|13379.4|13363.4|13362.5|2500
1754557200000|2025-08-07 09:00:00|13369.2|13368.3|13369|13367.5|13372.8|13371.9|13365.9|13364.4|1443
1754560800000|2025-08-07 10:00:00|13369.2|13367.7|13383.7|13372.7|13383.7|13379.2|13366.1|13365.2|1883
1754564400000|2025-08-07 11:00:00|13383.6|13372.6|13413.1|13412.2|13432.9|13432|13380.9|13369.9|5757
1754568000000|2025-08-07 12:00:00|13412.9|13412|13421.3|13420.4|13436.7|13435.8|13412.3|13411.4|4736
1754571600000|2025-08-07 13:00:00|13421.4|13420.5|13423.8|13422.9|13431.5|13430.6|13414.9|13414|4536
1754575200000|2025-08-07 14:00:00|13423.7|13422.8|13403.9|13403|13426.8|13425.9|13396.9|13395.4|6168
1754578800000|2025-08-07 15:00:00|13403.8|13402.9|13431.2|13430.3|13434.4|13433|13391.1|13389.3|3843
1754582400000|2025-08-07 16:00:00|13431.1|13430.2|13430.5|13429.6|13433.9|13433|13424.4|13422.9|1923
1754586000000|2025-08-07 17:00:00|13430.6|13429.7|13421|13420.1|13433.6|13432.5|13419.8|13418.9|1980
1754589600000|2025-08-07 18:00:00|13421.2|13420.3|13411.1|13410.2|13425.2|13424.3|13404.1|13402.8|1630
1754593200000|2025-08-07 19:00:00|13411.2|13410.3|13443.3|13442.4|13444.1|13443.2|13408|13407.1|3376
1754596800000|2025-08-07 20:00:00|13443|13442.1|13450|13438.1|13450.9|13447.5|13440.4|13437.1|2098
1754600400000|2025-08-07 21:00:00|13448.2|13436.3|13446.5|13434.6|13449.3|13438.5|13442.8|13430.9|800
1754604000000|2025-08-07 22:00:00|13446.2|13434.3|13448.5|13447|13450|13448.5|13439.4|13433.5|953
1754607600000|2025-08-07 23:00:00|13449|13447.5|13451.8|13450.9|13453.8|13452.3|13446.4|13444.9|764
1754611200000|2025-08-08 00:00:00|13452|13451.1|13449.3|13447.8|13454.5|13453|13443.7|13442.2|1483
1754614800000|2025-08-08 01:00:00|13448.9|13448|13438|13437.1|13451.3|13450.4|13434.9|13433.4|1405
1754618400000|2025-08-08 02:00:00|13438.1|13437.2|13442.8|13441.9|13445.7|13444.8|13437.7|13436.8|916
1754622000000|2025-08-08 03:00:00|13442.7|13441.8|13439.1|13438.2|13442.7|13441.8|13435.7|13434.8|832
1754625600000|2025-08-08 04:00:00|13439.2|13438.3|13435.4|13434.5|13440.3|13439.2|13435.1|13434|702
1754629200000|2025-08-08 05:00:00|13435.3|13434.4|13426|13424.5|13436.3|13435.4|13425.5|13423.1|1172
1754632800000|2025-08-08 06:00:00|13426.4|13424.9|13430|13429.1|13432.7|13431.8|13424.7|13423.8|1263
1754636400000|2025-08-08 07:00:00|13430.1|13429.2|13442.5|13441.6|13449.5|13448.1|13430.1|13429.2|2005
1754640000000|2025-08-08 08:00:00|13442.8|13441.9|13435.2|13434.3|13451.7|13450.8|13428.8|13427.3|2143
1754643600000|2025-08-08 09:00:00|13435.3|13434.4|13447|13446.1|13454.1|13453.2|13433|13432|2189
1754647200000|2025-08-08 10:00:00|13446.9|13446|13442.7|13441.8|13448.9|13448|13432.8|13431.9|1799
1754650800000|2025-08-08 11:00:00|13442.8|13441.9|13441.3|13440.4|13452.6|13451.3|13437.6|13436.7|1937
1754654400000|2025-08-08 12:00:00|13441.2|13440.3|13423.2|13421.7|13442.3|13441.4|13418.2|13416.7|2831
1754658000000|2025-08-08 13:00:00|13423.3|13421.8|13428.9|13428|13441.4|13440.5|13423.3|13421.8|3200
1754661600000|2025-08-08 14:00:00|13428.8|13427.9|13438.8|13437.9|13450|13447.4|13426.3|13425.4|3785
1754665200000|2025-08-08 15:00:00|13438.9|13438|13443.1|13442.2|13455|13454.1|13436.7|13435.8|2229
1754668800000|2025-08-08 16:00:00|13443|13442.1|13447.6|13446.7|13448.3|13447.4|13439.3|13438.4|1594
1754672400000|2025-08-08 17:00:00|13447.3|13446.4|13454.2|13453.3|13459.4|13458.5|13444.5|13443.6|1098
1754676000000|2025-08-08 18:00:00|13454.5|13453.6|13453.2|13451.7|13456.7|13455.8|13446.7|13445.8|1723
1754679600000|2025-08-08 19:00:00|13452.6|13451.6|13451|13450.1|13453.5|13452.6|13444|13443.1|1321
1754683200000|2025-08-08 20:00:00|13451.2|13450.3|13457.9|13446|13461.8|13453.1|13446|13442.7|1420
1754856000000|2025-08-10 20:00:00|13458.1|13437.1|13457.4|13435.5|13458.1|13437.8|13453.8|13435|17
1754859600000|2025-08-10 21:00:00|13458.5|13436.6|13448.5|13433.5|13460.8|13443.9|13445.7|13428.8|188
1754863200000|2025-08-10 22:00:00|13448.6|13433.4|13444.1|13442.6|13451.5|13448.8|13442|13433|814
1754866800000|2025-08-10 23:00:00|13444.7|13443.2|13444.2|13443.3|13448.3|13446.9|13442|13440.7|505
1754870400000|2025-08-11 00:00:00|13444.1|13443.2|13442.8|13441.9|13446.4|13445.1|13436.9|13435.9|1059
1754874000000|2025-08-11 01:00:00|13442.7|13441.8|13452.8|13451.3|13452.8|13451.3|13441.3|13440.4|1079
1754877600000|2025-08-11 02:00:00|13452.9|13451.4|13456.1|13455.2|13459.3|13458.4|13452.8|13451.4|1010
1754881200000|2025-08-11 03:00:00|13455.9|13455|13465.8|13464.9|13466.6|13465.7|13454.5|13453.6|1078
1754884800000|2025-08-11 04:00:00|13465.7|13464.8|13466.9|13464.4|13468.9|13468|13464|13462.6|826
1754888400000|2025-08-11 05:00:00|13466.6|13464.2|13468.2|13467.3|13470.6|13469.1|13463.4|13461.5|858
1754892000000|2025-08-11 06:00:00|13468.6|13467.7|13468.9|13468|13477.2|13475.8|13465.7|13464.7|1643
1754895600000|2025-08-11 07:00:00|13468.7|13467.8|13454.4|13453.5|13468.7|13467.8|13449.2|13448.2|2028
1754899200000|2025-08-11 08:00:00|13454.2|13453.3|13464.8|13463.9|13467.8|13466.6|13452.9|13452|1502
1754902800000|2025-08-11 09:00:00|13464.6|13463.7|13454.4|13453.5|13470|13469.1|13447.7|13446.8|1673
1754906400000|2025-08-11 10:00:00|13454.3|13453.4|13446.8|13445.9|13459.5|13458.6|13445.9|13445|1376
1754910000000|2025-08-11 11:00:00|13446.7|13445.8|13430.7|13429.8|13448.3|13447.2|13426.4|13425.5|2362
1754913600000|2025-08-11 12:00:00|13431.1|13430.2|13424.1|13423.2|13433.5|13432.6|13413.3|13412.4|2466
1754917200000|2025-08-11 13:00:00|13424.2|13423.3|13422|13421.1|13427.8|13426.5|13420.3|13419.4|2429
1754920800000|2025-08-11 14:00:00|13422.3|13421.4|13407.5|13406.6|13422.8|13421.9|13399.9|13398.7|3046
1754924400000|2025-08-11 15:00:00|13407.7|13406.8|13414.6|13413.7|13417.4|13416.5|13402.5|13401|2264
1754928000000|2025-08-11 16:00:00|13414.8|13413.9|13424.6|13423.7|13426.1|13425.2|13414.7|13413.8|1618
1754931600000|2025-08-11 17:00:00|13424.7|13423.8|13431.2|13430.3|13432.2|13431.3|13417.9|13417|1352
1754935200000|2025-08-11 18:00:00|13431.1|13430.2|13435.8|13434.9|13437.5|13436.6|13427.9|13426.6|1468
1754938800000|2025-08-11 19:00:00|13435.7|13434.8|13428|13427.1|13435.7|13434.8|13424.2|13423|1129
1754942400000|2025-08-11 20:00:00|13427.9|13427|13435.8|13426.9|13436.4|13434.9|13427.3|13426.4|943
1754946000000|2025-08-11 21:00:00|13435.2|13423.3|13436.1|13425.8|13443.3|13431.4|13432.9|13421|588
1754949600000|2025-08-11 22:00:00|13436|13425.9|13433.8|13432.3|13437.4|13432.3|13430.1|13425.1|531
1754953200000|2025-08-11 23:00:00|13434.5|13433|13434.2|13433.3|13435.9|13435|13432.6|13431.1|353
1754956800000|2025-08-12 00:00:00|13434|13433.1|13431.3|13429.8|13438|13437.1|13428.5|13427.3|1112
1754960400000|2025-08-12 01:00:00|13431|13429.5|13431.5|13430.6|13439.2|13438.3|13428.5|13427|1226
1754964000000|2025-08-12 02:00:00|13431.6|13430.7|13437.6|13436.1|13437.6|13436.6|13430.2|13429.3|711
1754967600000|2025-08-12 03:00:00|13437.5|13436.7|13433.2|13432.3|13439.7|13438.8|13431.7|13430.3|721
1754971200000|2025-08-12 04:00:00|13433.1|13432.2|13439.2|13438.3|13439.9|13438.4|13424.8|13423.4|983
1754974800000|2025-08-12 05:00:00|13439|13438.1|13426.3|13420.8|13441.2|13440.3|13421.1|13419.6|1946
1754978400000|2025-08-12 06:00:00|13427.4|13418|13434.9|13434|13446.9|13446|13426.8|13418|2987
1754982000000|2025-08-12 07:00:00|13435.1|13434.2|13459.1|13458.2|13460.8|13459.9|13433|13431.8|2360
1754985600000|2025-08-12 08:00:00|13459.2|13458.3|13468.9|13468|13471.4|13470.5|13448.6|13447.7|2043
1754989200000|2025-08-12 09:00:00|13469|13468.1|13459.6|13458.1|13472.4|13471.5|13453.5|13452.6|1715
1754992800000|2025-08-12 10:00:00|13459.5|13458|13457.7|13456.8|13464.7|13463.8|13456.2|13454.7|1371
1754996400000|2025-08-12 11:00:00|13457.6|13456.7|13457.3|13456.4|13459.7|13458.8|13446.9|13445.8|1802
1755000000000|2025-08-12 12:00:00|13457.6|13456.7|13486.9|13485.4|13510.6|13509.7|13456.8|13451|7733
1755003600000|2025-08-12 13:00:00|13486.8|13485.3|13488.2|13487.3|13500|13498.4|13464.1|13463.2|8785
1755007200000|2025-08-12 14:00:00|13488.3|13487.4|13488.7|13487.8|13498.3|13496.8|13479.7|13478.2|4939
1755010800000|2025-08-12 15:00:00|13488.6|13487.7|13507.4|13506.5|13523.8|13522.9|13486.8|13485.9|4432
1755014400000|2025-08-12 16:00:00|13507.3|13506.4|13515.9|13515|13521.2|13520.3|13500.6|13499.7|3056
1755018000000|2025-08-12 17:00:00|13516|13515.1|13507.5|13506|13516.1|13515.2|13507.3|13505.9|1780
1755021600000|2025-08-12 18:00:00|13507.6|13506.7|13496|13495.1|13512.3|13511.4|13492.9|13492|1387
1755025200000|2025-08-12 19:00:00|13495.9|13495|13495.6|13494.7|13497.6|13496.7|13488.8|13487.9|1202
1755028800000|2025-08-12 20:00:00|13495.5|13494.6|13506.1|13494.2|13507.2|13499|13492.6|13491.6|1127
1755032400000|2025-08-12 21:00:00|13507.7|13495.8|13506.4|13494.5|13514|13502.1|13500.6|13490.7|1253
1755036000000|2025-08-12 22:00:00|13506.7|13494.8|13501.6|13500.1|13507.1|13501.3|13500.2|13491.3|1183
1755039600000|2025-08-12 23:00:00|13501.7|13500.2|13505.7|13504.2|13507.4|13506|13499.9|13499|452
1755043200000|2025-08-13 00:00:00|13505.8|13504.3|13503.2|13502.3|13507.1|13506.2|13497.6|13496.1|1015
1755046800000|2025-08-13 01:00:00|13503.3|13502.4|13498.8|13497.9|13509.3|13507.8|13498.1|13496.8|1425
1755050400000|2025-08-13 02:00:00|13499|13498.1|13503.2|13502.3|13505.4|13504.2|13493|13491.5|873
1755054000000|2025-08-13 03:00:00|13503.1|13502.2|13504.2|13503.3|13507.8|13506.3|13501.3|13499.9|658
1755057600000|2025-08-13 04:00:00|13503.7|13502.8|13505.8|13504.9|13507.1|13505.6|13501.9|13500.5|513
1755061200000|2025-08-13 05:00:00|13505.9|13505|13508.8|13507.3|13509.5|13508|13499.9|13499|1092
1755064800000|2025-08-13 06:00:00|13508.9|13507.4|13516.5|13515.6|13518.2|13517.3|13507.9|13506.4|1739
1755068400000|2025-08-13 07:00:00|13516.6|13515.7|13544.8|13543.9|13547.5|13546.5|13516.5|13515.6|2431
1755072000000|2025-08-13 08:00:00|13544.7|13543.8|13557.3|13556.4|13563.2|13562.1|13543.5|13542.1|2507
1755075600000|2025-08-13 09:00:00|13557.4|13556.5|13576.3|13575.4|13578|13577.1|13556.5|13555.6|1896
1755079200000|2025-08-13 10:00:00|13575.7|13574.8|13568.3|13567.4|13578.7|13577.8|13566.5|13565.4|1971
1755082800000|2025-08-13 11:00:00|13568.2|13567.3|13577|13576.1|13578.5|13577.6|13565.6|13564.1|1879
1755086400000|2025-08-13 12:00:00|13577.1|13576.2|13562|13560.5|13580.9|13579.5|13559.7|13557.9|2694
1755090000000|2025-08-13 13:00:00|13561.9|13560.4|13574.2|13573.3|13577.5|13576.6|13554.5|13553.6|2945
1755093600000|2025-08-13 14:00:00|13574|13573.1|13572.5|13571.6|13585|13584.1|13569.6|13568.7|3167
1755097200000|2025-08-13 15:00:00|13572.7|13571.8|13571.8|13570.9|13576.5|13575.4|13562.4|13561.5|2571
1755100800000|2025-08-13 16:00:00|13571.5|13570.6|13573.4|13572.5|13579.5|13578.5|13568.6|13567.7|1462
1755104400000|2025-08-13 17:00:00|13573.5|13572.6|13570.6|13569.7|13577.3|13576.4|13568.5|13567|1220
1755108000000|2025-08-13 18:00:00|13570.7|13569.8|13567.5|13566.6|13571.6|13570.7|13563.9|13563|984
1755111600000|2025-08-13 19:00:00|13566.8|13565.9|13573.8|13572.9|13575|13574|13565|13563.5|881
1755115200000|2025-08-13 20:00:00|13573.9|13573|13580.4|13568.5|13581.9|13580.5|13573.2|13568.5|850
1755118800000|2025-08-13 21:00:00|13577.9|13566|13579|13567.1|13579.6|13567.7|13575.4|13563.5|407
1755122400000|2025-08-13 22:00:00|13578.3|13566.4|13581.2|13579.7|13582.9|13579.9|13576.4|13566.2|501
1755126000000|2025-08-13 23:00:00|13581.3|13579.8|13585.8|13584.3|13586.1|13584.8|13580.6|13579.3|507
1755129600000|2025-08-14 00:00:00|13585.9|13584.4|13586.1|13585.2|13587.9|13587|13582.1|13581|1438
1755133200000|2025-08-14 01:00:00|13586.4|13585.5|13583.7|13582.8|13592.7|13591.2|13582.6|13581.2|1823
1755136800000|2025-08-14 02:00:00|13583.2|13582.3|13578.8|13577.9|13585.7|13584.2|13573.3|13572.4|1474
1755140400000|2025-08-14 03:00:00|13578.9|13578|13574.4|13572.9|13578.9|13578|13571.7|13570.4|1139
1755144000000|2025-08-14 04:00:00|13574.1|13572.6|13575.8|13574.9|13578.6|13577.6|13571.9|13571|787
1755147600000|2025-08-14 05:00:00|13575.7|13574.8|13576.8|13565.8|13577|13576.1|13569.3|13565.8|1000
1755151200000|2025-08-14 06:00:00|13577.4|13566.4|13579.2|13578.3|13592|13590.8|13573.3|13564.2|2965
1755154800000|2025-08-14 07:00:00|13579.4|13578.5|13573.3|13572.4|13591.9|13590.5|13569.4|13568|3274
1755158400000|2025-08-14 08:00:00|13573.5|13572.6|13572.5|13571.6|13583.2|13582.3|13563.7|13562.2|2294
1755162000000|2025-08-14 09:00:00|13572.4|13571.5|13578.6|13577.7|13592.2|13591.3|13568.9|13568|1915
1755165600000|2025-08-14 10:00:00|13578.5|13577.6|13581.6|13580.7|13596.3|13594.8|13575.4|13573.9|1985
1755169200000|2025-08-14 11:00:00|13581.2|13580.3|13574.6|13573.7|13584.8|13583.8|13573.3|13572.4|1900
1755172800000|2025-08-14 12:00:00|13575.2|13574.3|13553.6|13552.7|13588.1|13581.8|13547.7|13546.2|6145
1755176400000|2025-08-14 13:00:00|13554.1|13553.2|13535.5|13534.6|13556.5|13555.6|13535.3|13534.4|4760
1755180000000|2025-08-14 14:00:00|13535.4|13534.5|13556|13555.1|13557.1|13556|13534|13533.1|3534
1755183600000|2025-08-14 15:00:00|13556.1|13555.2|13530.4|13529.5|13556.8|13555.9|13528.3|13526.9|3471
1755187200000|2025-08-14 16:00:00|13530.5|13529.6|13524|13523.1|13532.5|13531.6|13521.3|13520.4|2159
1755190800000|2025-08-14 17:00:00|13524.2|13523.3|13532.2|13531.3|13534.6|13533.1|13524|13523.1|1689
1755194400000|2025-08-14 18:00:00|13532.3|13531.4|13533.4|13532.5|13534.1|13533.2|13525.4|13524.5|1114
1755198000000|2025-08-14 19:00:00|13533.5|13532.6|13538|13537.1|13540.1|13539.2|13532.9|13532|1060
1755201600000|2025-08-14 20:00:00|13537.8|13536.9|13536.6|13524.7|13540.2|13538.2|13530.4|13523.7|1043
1755205200000|2025-08-14 21:00:00|13536.4|13524.5|13533.8|13522.1|13544|13532.1|13532.8|13521.1|582
1755208800000|2025-08-14 22:00:00|13533.4|13521.5|13530|13528.5|13533.7|13531|13528.5|13521|515
1755212400000|2025-08-14 23:00:00|13530.2|13528.7|13531.1|13529.6|13532.3|13531|13526.8|13525.9|438
1755216000000|2025-08-15 00:00:00|13531|13529.5|13535.5|13534|13536.7|13535.3|13527.4|13526|1331
1755219600000|2025-08-15 01:00:00|13535.8|13534.3|13538|13537.1|13540.8|13539.5|13531.3|13529.8|1373
1755223200000|2025-08-15 02:00:00|13537.6|13536.7|13544.3|13543.4|13545.1|13544.2|13536.3|13534.9|1194
1755226800000|2025-08-15 03:00:00|13544.7|13543.8|13548.3|13546.8|13551.8|13550.9|13544.7|13543.8|984
1755230400000|2025-08-15 04:00:00|13547.9|13547|13548.4|13547.5|13550.9|13549.4|13545|13543.5|690
1755234000000|2025-08-15 05:00:00|13548.5|13547.6|13552.2|13551.3|13553.5|13552|13544.5|13543|762
1755237600000|2025-08-15 06:00:00|13552|13551.1|13553.8|13552.9|13555.8|13554.9|13543|13541.6|1296
1755241200000|2025-08-15 07:00:00|13553.9|13553|13555.4|13554.5|13561.5|13560.1|13548.5|13547.5|1588
1755244800000|2025-08-15 08:00:00|13555.3|13554.4|13546.7|13545.8|13558.9|13557.7|13546.7|13545.8|1300
1755248400000|2025-08-15 09:00:00|13546.4|13545.5|13557.1|13556.2|13557.9|13557|13546.4|13545.1|1216
1755252000000|2025-08-15 10:00:00|13557.2|13556.3|13559.2|13558.3|13563.7|13562.8|13551.8|13550.7|1255
1755255600000|2025-08-15 11:00:00|13559.1|13558.2|13560.3|13559.4|13564.9|13564|13556|13555|1296
1755259200000|2025-08-15 12:00:00|13559.8|13558.9|13561.9|13561|13570.2|13569.3|13546.6|13544.5|3543
1755262800000|2025-08-15 13:00:00|13562.9|13562|13568.5|13563|13576|13575|13554.4|13553.5|3424
1755266400000|2025-08-15 14:00:00|13568.1|13562.8|13559.6|13558.7|13572.8|13571.9|13558|13557.1|3458
1755270000000|2025-08-15 15:00:00|13559.4|13558.5|13563|13562.1|13571.5|13570.5|13558.8|13557.9|2359
1755273600000|2025-08-15 16:00:00|13563.1|13562.2|13557.8|13556.9|13564.7|13563.8|13554.3|13553.4|1156
1755277200000|2025-08-15 17:00:00|13557.9|13557|13555.5|13554.6|13559.6|13558.3|13552.7|13551.8|1006
1755280800000|2025-08-15 18:00:00|13555.6|13554.7|13554.4|13553.5|13558.1|13557.2|13551.9|13551|1003
1755284400000|2025-08-15 19:00:00|13554.3|13553.4|13555.3|13554.4|13557|13556.1|13550.5|13549.2|1000
1755288000000|2025-08-15 20:00:00|13555.2|13554.3|13561.4|13549.5|13565.8|13557.2|13554.9|13546.9|2860
1755460800000|2025-08-17 20:00:00|13564.3|13543.3|13561.9|13546.3|13575.2|13554.2|13560.3|13543.3|23
1755464400000|2025-08-17 21:00:00|13565.2|13543.3|13576.5|13554.6|13580.1|13558.2|13556.8|13543.3|104
1755468000000|2025-08-17 22:00:00|13574.2|13552.3|13562.6|13561.1|13575.5|13562.7|13559.2|13551.6|845
1755471600000|2025-08-17 23:00:00|13562.8|13561.3|13557.2|13555.7|13563.3|13561.8|13554.4|13553|654
1755475200000|2025-08-18 00:00:00|13557.1|13555.6|13553.7|13552.8|13562.3|13561.4|13553.3|13552.1|1202
1755478800000|2025-08-18 01:00:00|13553.8|13552.9|13558.9|13558|13560.7|13559.5|13550.9|13550|1221
1755482400000|2025-08-18 02:00:00|13559|13558.1|13550.4|13549.5|13560.8|13559.8|13550|13548.9|682
1755486000000|2025-08-18 03:00:00|13550.2|13549.3|13556.6|13555.1|13557.6|13556.6|13550.2|13548.8|741
1755489600000|2025-08-18 04:00:00|13556.5|13555|13564|13562.5|13566|13564.5|13555.5|13554.6|870
1755493200000|2025-08-18 05:00:00|13563.2|13562.3|13562.1|13561.2|13565.4|13563.9|13560.4|13558.9|750
1755496800000|2025-08-18 06:00:00|13561.7|13560.8|13545.3|13544.4|13564|13563.1|13541.5|13540.6|1560
1755500400000|2025-08-18 07:00:00|13545.7|13544.8|13539.5|13538.6|13555.2|13554|13538.8|13537.9|2248
1755504000000|2025-08-18 08:00:00|13539.6|13538.7|13547.2|13546.3|13554.4|13553.5|13532|13531.1|2266
1755507600000|2025-08-18 09:00:00|13547.1|13546.2|13540.8|13539.3|13550.4|13549.5|13540.2|13539|1911
1755511200000|2025-08-18 10:00:00|13540.9|13539.4|13539|13538.1|13546.8|13545.9|13537.7|13536.8|1456
1755514800000|2025-08-18 11:00:00|13538.9|13538|13539|13538.1|13547.9|13547|13536.1|13535.2|1408
1755518400000|2025-08-18 12:00:00|13539.5|13538.6|13544.4|13543.5|13544.5|13543.6|13536.3|13535|1752
1755522000000|2025-08-18 13:00:00|13544.5|13543.6|13538.8|13537.9|13547.2|13546.3|13536.4|13535.5|2049
1755525600000|2025-08-18 14:00:00|13539.1|13538.2|13517|13516.1|13544.8|13543.9|13513.6|13512.7|2971
1755529200000|2025-08-18 15:00:00|13516.9|13516|13519.4|13517.9|13523|13522|13512.4|13511|2273
1755532800000|2025-08-18 16:00:00|13519|13517.5|13509.6|13508.7|13522.3|13520.6|13507.5|13506.6|1712
1755536400000|2025-08-18 17:00:00|13509.5|13508.6|13510|13509.1|13516.5|13515.6|13507.7|13506.8|1409
1755540000000|2025-08-18 18:00:00|13509.8|13508.9|13506.4|13505.5|13510.5|13509.6|13503.3|13502.4|1146
1755543600000|2025-08-18 19:00:00|13506.3|13505.4|13506.7|13505.8|13513.2|13512.1|13505.9|13505|1106
1755547200000|2025-08-18 20:00:00|13506.4|13505.5|13509.2|13501.2|13509.2|13507.6|13502.3|13500.6|826
1755550800000|2025-08-18 21:00:00|13509.4|13501.3|13514.2|13502.3|13533|13521.1|13509.4|13497.6|550
1755554400000|2025-08-18 22:00:00|13515.3|13503.4|13509.7|13508.2|13516.1|13513.1|13505.1|13497|782
1755558000000|2025-08-18 23:00:00|13510.3|13508.8|13508|13507.1|13510.3|13508.8|13501.9|13500.5|578
1755561600000|2025-08-19 00:00:00|13508.1|13507.2|13502.9|13502|13510.4|13509.5|13501.7|13500.8|1313
1755565200000|2025-08-19 01:00:00|13502.8|13501.9|13495.7|13494.8|13504.6|13503.7|13488|13486.5|1885
1755568800000|2025-08-19 02:00:00|13495.5|13494.6|13498.7|13497.2|13503.1|13501.6|13493.7|13492.8|1156
1755572400000|2025-08-19 03:00:00|13498.6|13497.1|13500.9|13499.4|13505.9|13504.4|13496.8|13495.4|981
1755576000000|2025-08-19 04:00:00|13500.1|13499.2|13505.6|13504.7|13506.7|13505.8|13497.6|13496.1|907
1755579600000|2025-08-19 05:00:00|13505.8|13504.9|13500|13499.1|13510.1|13509.1|13498.1|13497.2|984
1755583200000|2025-08-19 06:00:00|13500.1|13499.2|13515.2|13514.3|13516.1|13514.6|13497.4|13495.9|2010
1755586800000|2025-08-19 07:00:00|13515.3|13514.4|13521.7|13520.8|13523.8|13522.3|13513.8|13512.3|2329
1755590400000|2025-08-19 08:00:00|13521.8|13520.9|13520|13519.1|13523.3|13522.4|13514.2|13513.3|1590
1755594000000|2025-08-19 09:00:00|13520.4|13519.5|13518.1|13517.2|13524.4|13523.5|13511.5|13509.9|1580
1755597600000|2025-08-19 10:00:00|13518.3|13517.4|13522.4|13521.5|13531.8|13530.7|13516.9|13516|1321
1755601200000|2025-08-19 11:00:00|13522.3|13521.4|13521.6|13520.7|13527.1|13525.9|13515|13513.9|1238
1755604800000|2025-08-19 12:00:00|13521.7|13520.8|13511.1|13509.6|13526.6|13525.5|13504|13503.1|2452
1755608400000|2025-08-19 13:00:00|13511|13509.5|13510.9|13510|13512.7|13511.8|13496.6|13495.7|2507
1755612000000|2025-08-19 14:00:00|13510.7|13509.8|13502.8|13501.9|13516.5|13515.6|13496.7|13495.8|2559
1755615600000|2025-08-19 15:00:00|13502.9|13502|13494.1|13493.2|13507|13505.5|13491.4|13489.9|2246
1755619200000|2025-08-19 16:00:00|13494.4|13493.5|13489.3|13488.4|13496.1|13495.2|13486.3|13485.4|1954
1755622800000|2025-08-19 17:00:00|13489.4|13488.5|13490.2|13489.3|13496.1|13494.9|13486.4|13485.2|1285
1755626400000|2025-08-19 18:00:00|13490.1|13489.2|13485.4|13484.5|13490.8|13489.9|13477.9|13476.6|1317
1755630000000|2025-08-19 19:00:00|13485.3|13484.4|13490.4|13489.5|13491.6|13490.3|13482.2|13481.3|886
1755633600000|2025-08-19 20:00:00|13490.3|13489.4|13496|13484.1|13496.3|13490.9|13488.2|13484.1|686
1755637200000|2025-08-19 21:00:00|13495.9|13484|13493.9|13482|13497.8|13485.9|13490.8|13478.9|650
1755640800000|2025-08-19 22:00:00|13493.4|13481.5|13491.9|13490.4|13495.8|13492.5|13490.5|13479.5|548
1755644400000|2025-08-19 23:00:00|13491.8|13490.3|13485.7|13484.8|13492|13490.5|13485.7|13484.7|632
1755648000000|2025-08-20 00:00:00|13486.4|13485.5|13480.7|13479.8|13487.1|13485.8|13475|13473.8|1320
1755651600000|2025-08-20 01:00:00|13480.6|13479.7|13474|13472.5|13484.2|13483.3|13470.5|13469.1|1738
1755655200000|2025-08-20 02:00:00|13474.1|13472.6|13467.1|13466.2|13474.1|13472.6|13462.4|13460.9|2549
1755658800000|2025-08-20 03:00:00|13467|13466.1|13473.2|13472.3|13477.2|13476.1|13467|13466.1|1298
1755662400000|2025-08-20 04:00:00|13473|13472.1|13475|13474.1|13479.2|13478.3|13473|13471.9|701
1755666000000|2025-08-20 05:00:00|13474.9|13474|13489|13478|13489.9|13487.9|13472.1|13470.8|975
1755669600000|2025-08-20 06:00:00|13488.5|13477.5|13490.1|13489.2|13509.1|13508.2|13486.3|13476.1|3792
1755673200000|2025-08-20 07:00:00|13489.9|13489|13509.2|13508.3|13509.6|13508.7|13489.8|13488.9|2584
1755676800000|2025-08-20 08:00:00|13509.1|13508.2|13502.6|13501.1|13510.3|13509.4|13492|13490.6|2057
1755680400000|2025-08-20 09:00:00|13502.4|13500.9|13501.7|13500.8|13506|13505|13497.4|13496.1|1442
1755684000000|2025-08-20 10:00:00|13501.3|13500.4|13494.5|13493.6|13504.7|13503.8|13491.4|13489.9|1392
1755687600000|2025-08-20 11:00:00|13494.6|13493.7|13472.8|13471.9|13496.2|13495.3|13472.6|13471.7|1392
1755691200000|2025-08-20 12:00:00|13473|13472.1|13489.6|13488.7|13495.9|13494.4|13473|13472.1|2628
1755694800000|2025-08-20 13:00:00|13489.5|13488.6|13477.9|13477|13492.3|13491.4|13471.4|13470.5|2641
1755698400000|2025-08-20 14:00:00|13477.8|13476.9|13473.4|13472.5|13484.4|13483.5|13461.5|13460.3|3585
1755702000000|2025-08-20 15:00:00|13473.3|13472.4|13449.8|13448.9|13474.2|13473.3|13447.5|13446.6|2520
1755705600000|2025-08-20 16:00:00|13449.9|13449|13460.9|13460|13462.9|13462|13449.8|13448.9|1628
1755709200000|2025-08-20 17:00:00|13460.8|13459.9|13470|13466.7|13471.7|13470.3|13459.3|13457.8|1449
1755712800000|2025-08-20 18:00:00|13470.3|13466.2|13452.7|13451.8|13470.4|13467.4|13451.1|13450.2|1710
1755716400000|2025-08-20 19:00:00|13452.8|13451.9|13454.8|13453.9|13457.7|13456.8|13449.1|13448.2|1036
1755720000000|2025-08-20 20:00:00|13455.3|13453.8|13461.5|13453.7|13461.5|13456.3|13450.7|13449.4|692
1755723600000|2025-08-20 21:00:00|13462|13453.6|13465|13453.1|13474.3|13462.4|13461|13449.1|533
1755727200000|2025-08-20 22:00:00|13464.8|13452.9|13456.9|13455.4|13466.4|13457.3|13456|13449.9|858
1755730800000|2025-08-20 23:00:00|13457.5|13455.3|13466.2|13464.7|13467|13465.5|13451.6|13450.5|665
1755734400000|2025-08-21 00:00:00|13465.8|13463|13457.6|13456.7|13466|13464.9|13451.9|13449.8|1364
1755738000000|2025-08-21 01:00:00|13457.3|13456.4|13459.6|13458.7|13465.2|13464.3|13454.2|13452.7|1480
1755741600000|2025-08-21 02:00:00|13459.5|13458.6|13452.1|13451.2|13460.3|13459.4|13451.3|13450.4|1033
1755745200000|2025-08-21 03:00:00|13452.2|13451.3|13453.8|13452.9|13456.8|13455.9|13448.4|13447.5|761
1755748800000|2025-08-21 04:00:00|13453.7|13452.8|13452.4|13451.5|13455.4|13454.5|13451.7|13450.5|552
1755752400000|2025-08-21 05:00:00|13452.6|13451.7|13454.4|13453.5|13454.8|13453.9|13448.7|13447.3|780
1755756000000|2025-08-21 06:00:00|13454.3|13453.4|13445.7|13444.8|13459.1|13458.2|13441.7|13440.2|1916
1755759600000|2025-08-21 07:00:00|13445.9|13445|13456|13455.1|13458.5|13457.6|13436.1|13435.2|2793
1755763200000|2025-08-21 08:00:00|13455.6|13454.7|13466.4|13465.5|13477.8|13470.6|13452.1|13451.2|2225
1755766800000|2025-08-21 09:00:00|13466.5|13465.6|13475.8|13474.9|13483.1|13482.2|13465.5|13464.6|1731
1755770400000|2025-08-21 10:00:00|13475.7|13474.8|13473.6|13472.7|13476.6|13475.3|13465.7|13464.7|1695
1755774000000|2025-08-21 11:00:00|13473.3|13472.4|13454.8|13453.9|13475.5|13474.6|13454.8|13453.9|2219
1755777600000|2025-08-21 12:00:00|13455|13454.1|13446.3|13444.8|13473.8|13472|13442.1|13441.2|3549
1755781200000|2025-08-21 13:00:00|13446.2|13444.7|13427.4|13424|13459.8|13458.9|13425|13424|4304
1755784800000|2025-08-21 14:00:00|13427.2|13423.9|13426.7|13425.8|13443.8|13442.9|13424.5|13423.6|4249
1755788400000|2025-08-21 15:00:00|13426.6|13425.7|13415.1|13414.2|13434.3|13433.2|13410.3|13409.4|4068
1755792000000|2025-08-21 16:00:00|13414.9|13414|13419.8|13418.9|13422.4|13421.5|13406|13405.1|2282
1755795600000|2025-08-21 17:00:00|13420|13419.1|13423.4|13422.5|13427|13426.1|13418.6|13417.7|1664
1755799200000|2025-08-21 18:00:00|13423.3|13422.4|13419.4|13418.5|13424.8|13423.9|13418.1|13417.2|1401
1755802800000|2025-08-21 19:00:00|13419.5|13418.6|13413.2|13412.3|13420.5|13419.2|13413.1|13412.2|1037
1755806400000|2025-08-21 20:00:00|13413.1|13412.2|13418.1|13407.8|13418.3|13415.5|13411.9|13407.7|577
1755810000000|2025-08-21 21:00:00|13418.2|13407.7|13417.3|13405.4|13425.2|13413.3|13416.4|13404.5|557
1755813600000|2025-08-21 22:00:00|13417.4|13405.5|13419|13417.5|13420.6|13418.4|13415.2|13405.3|577
1755817200000|2025-08-21 23:00:00|13419.2|13417.7|13418.7|13417.8|13421.1|13419.6|13414.5|13413|445
1755820800000|2025-08-22 00:00:00|13418.6|13417.7|13420.7|13419.8|13421|13420|13416.2|13415|1079
1755824400000|2025-08-22 01:00:00|13420.6|13419.7|13411.3|13409.8|13423.8|13422.9|13407.9|13406.4|1458
1755828000000|2025-08-22 02:00:00|13411.2|13409.7|13412.7|13411.8|13417.1|13416.2|13409.4|13408.1|1279
1755831600000|2025-08-22 03:00:00|13412.4|13411.5|13401.7|13400.8|13414.4|13413.5|13400.9|13400|1177
1755835200000|2025-08-22 04:00:00|13401.6|13400.7|13394.9|13394|13406|13404.5|13393.9|13393|1040
1755838800000|2025-08-22 05:00:00|13394.8|13393.9|13396.1|13390.6|13398.2|13397.3|13392.7|13390.5|1098
1755842400000|2025-08-22 06:00:00|13395.8|13389.8|13403.3|13401.8|13405.8|13404.5|13391.3|13387.8|1889
1755846000000|2025-08-22 07:00:00|13403.2|13401.7|13406.4|13405.5|13410.7|13409.5|13402.6|13401.6|1774
1755849600000|2025-08-22 08:00:00|13406.5|13405.6|13414.3|13413.4|13415.4|13414.3|13405.3|13404.4|1367
1755853200000|2025-08-22 09:00:00|13414.4|13413.5|13411.7|13410.2|13419.4|13418.5|13411|13409.6|1292
1755856800000|2025-08-22 10:00:00|13411.9|13410.4|13411.4|13410.5|13416.4|13415.4|13407.8|13406.9|1457
1755860400000|2025-08-22 11:00:00|13411.3|13410.4|13415.9|13414.4|13419|13418.1|13411.1|13409.8|1978
1755864000000|2025-08-22 12:00:00|13416|13414.5|13413.9|13413|13421|13420.1|13411.8|13410.9|1959
1755867600000|2025-08-22 13:00:00|13413.8|13412.9|13425.8|13421.6|13432.9|13432|13413|13412.1|2795
1755871200000|2025-08-22 14:00:00|13426.6|13422|13524.6|13523.7|13524.6|13523.7|13426.6|13422|12408
1755874800000|2025-08-22 15:00:00|13524.7|13523.8|13526.1|13525.2|13544.3|13543.4|13521.9|13521|5100
1755878400000|2025-08-22 16:00:00|13526.2|13525.3|13526.3|13525.4|13539|13538.1|13522.2|13521.3|3337
1755882000000|2025-08-22 17:00:00|13526.4|13525.5|13536.9|13536|13544.1|13543.2|13526.4|13525.5|2290
1755885600000|2025-08-22 18:00:00|13536.7|13535.8|13526.4|13525.5|13540.5|13539.6|13523.9|13523|1785
1755889200000|2025-08-22 19:00:00|13526.6|13525.7|13520.2|13518|13527.1|13526.2|13518.1|13517.2|1174
1755892800000|2025-08-22 20:00:00|13520.3|13517.9|13533.9|13522|13537.9|13530|13519.6|13517.8|2519
1756065600000|2025-08-24 20:00:00|13534.8|13518.8|13525.3|13509.2|13534.8|13518.8|13524.9|13506.8|21
1756069200000|2025-08-24 21:00:00|13526.9|13507.7|13523.9|13512|13537.6|13525.7|13521|13507.7|1551
1756072800000|2025-08-24 22:00:00|13525.4|13513.5|13517.3|13515.8|13529.1|13522.6|13514.7|13510.8|912
1756076400000|2025-08-24 23:00:00|13517.7|13516.2|13509|13507.5|13519.3|13517.9|13508.9|13507.4|620
1756080000000|2025-08-25 00:00:00|13509.1|13507.6|13498.3|13497.4|13509.6|13508.1|13496.3|13494.8|1301
1756083600000|2025-08-25 01:00:00|13498.4|13497.5|13494.6|13493.7|13501.8|13500.2|13490.4|13489.5|1593
1756087200000|2025-08-25 02:00:00|13494.3|13493.4|13501.2|13499.7|13502.9|13501.4|13492.4|13490.7|1238
1756090800000|2025-08-25 03:00:00|13501.1|13499.6|13511.7|13510.8|13512.9|13511.4|13501.1|13499.6|928
1756094400000|2025-08-25 04:00:00|13511.6|13510.7|13512.7|13511.8|13516.4|13514.9|13509.5|13508.3|848
1756098000000|2025-08-25 05:00:00|13512.6|13511.7|13511.9|13511|13512.7|13511.8|13507.3|13506.4|939
1756101600000|2025-08-25 06:00:00|13512.2|13511.3|13520|13519.1|13527.9|13526.4|13512.1|13511.2|2056
1756105200000|2025-08-25 07:00:00|13519.9|13519|13505.3|13503.8|13520.3|13519.4|13503.3|13502.3|1814
1756108800000|2025-08-25 08:00:00|13505.2|13503.7|13503.8|13502.9|13509.8|13508.4|13503.3|13502.4|1512
1756112400000|2025-08-25 09:00:00|13503.6|13502.7|13495.5|13494.6|13505.5|13504.6|13493.1|13492.2|1240
1756116000000|2025-08-25 10:00:00|13495.7|13494.8|13491.1|13490.2|13497.3|13496.4|13484.9|13484|1458
1756119600000|2025-08-25 11:00:00|13491.3|13490.4|13519.6|13518.7|13519.6|13518.7|13491|13490.1|1499
1756123200000|2025-08-25 12:00:00|13520.5|13519.6|13505.5|13504.6|13521.2|13520.3|13500.3|13499.4|1875
1756126800000|2025-08-25 13:00:00|13505.4|13504.5|13508.9|13507.4|13513.3|13512.4|13500.7|13499.8|2476
1756130400000|2025-08-25 14:00:00|13509|13507.5|13503.2|13502.3|13512.6|13511.5|13501.5|13500.6|3153
1756134000000|2025-08-25 15:00:00|13503|13502.1|13490.3|13489.4|13504.1|13502.7|13485.6|13484.7|3051
1756137600000|2025-08-25 16:00:00|13490.4|13489.5|13489.1|13488.2|13493.7|13492.2|13485.6|13484.7|1930
1756141200000|2025-08-25 17:00:00|13489|13488.1|13480.4|13478.9|13490.7|13489.4|13478|13476.7|1754
1756144800000|2025-08-25 18:00:00|13480.3|13478.8|13461.2|13459.7|13482|13481.1|13458.2|13457.3|1830
1756148400000|2025-08-25 19:00:00|13461.3|13459.8|13454.8|13453.9|13463.3|13461.8|13446.9|13446|1995
1756152000000|2025-08-25 20:00:00|13455.3|13453.8|13461.3|13450.5|13463.4|13461.9|13454|13449.9|1390
1756155600000|2025-08-25 21:00:00|13461.6|13450.3|13462|13454.4|13480|13468.1|13454.6|13442.7|999
1756159200000|2025-08-25 22:00:00|13462.1|13454.3|13457.2|13455.7|13466.5|13457.2|13453.8|13451.4|648
1756162800000|2025-08-25 23:00:00|13457.3|13455.8|13455.9|13454.4|13458.7|13457.2|13451.2|13449.8|501
1756166400000|2025-08-26 00:00:00|13456.1|13454.6|13481.6|13480.7|13491.9|13490.5|13449.1|13448.2|5877
1756170000000|2025-08-26 01:00:00|13481.4|13480.5|13472|13470.5|13483.5|13482.6|13468.6|13467.1|2856
1756173600000|2025-08-26 02:00:00|13471.9|13470.4|13465.3|13464.4|13477.7|13476.8|13462.5|13461|1939
1756177200000|2025-08-26 03:00:00|13465.4|13464.5|13452.7|13451.8|13465.4|13464.5|13451.3|13450.2|2012
1756180800000|2025-08-26 04:00:00|13452.4|13451.5|13457.8|13456.9|13459.5|13458.6|13451.2|13450.3|1087
1756184400000|2025-08-26 05:00:00|13457.9|13457|13466.7|13465.2|13469.4|13467.9|13454.4|13453.3|1711
1756188000000|2025-08-26 06:00:00|13466.6|13465.1|13460.4|13459.5|13466.6|13465.1|13445.7|13444.7|3151
1756191600000|2025-08-26 07:00:00|13460.1|13459.2|13456.2|13455.3|13464.5|13463.6|13435.1|13434.2|3855
1756195200000|2025-08-26 08:00:00|13456.3|13455.4|13464.2|13462.7|13470.2|13469.3|13456|13455|2808
1756198800000|2025-08-26 09:00:00|13464.4|13462.9|13479.9|13479|13482.1|13481.2|13462|13461.1|2070
1756202400000|2025-08-26 10:00:00|13480.1|13479.2|13479.4|13478.5|13482.6|13481.7|13472.6|13471.7|1730
1756206000000|2025-08-26 11:00:00|13479.6|13478.7|13488.3|13487.4|13493.7|13492.8|13477.4|13476.5|2176
1756209600000|2025-08-26 12:00:00|13488.4|13487.5|13479.9|13479|13492.8|13491.9|13477.9|13476.6|3315
1756213200000|2025-08-26 13:00:00|13479.8|13478.9|13481.6|13478.9|13483.5|13482.6|13470.7|13469.8|3309
1756216800000|2025-08-26 14:00:00|13482|13478.7|13478.9|13478|13490|13488.9|13471|13469.8|4371
1756220400000|2025-08-26 15:00:00|13478.8|13477.9|13482.4|13481.5|13489.9|13489|13476.7|13475.5|2778
1756224000000|2025-08-26 16:00:00|13482.8|13481.9|13478.5|13477.6|13493.1|13492.2|13478.1|13477.2|1760
1756227600000|2025-08-26 17:00:00|13478.6|13477.7|13473.6|13472.7|13481.1|13479.8|13473.6|13472.7|1408
1756231200000|2025-08-26 18:00:00|13472.9|13472|13480.6|13479.7|13482.7|13481.8|13468.6|13467.7|1399
1756234800000|2025-08-26 19:00:00|13480.5|13479.6|13478.8|13477.9|13486.2|13485.3|13478.4|13477.5|1157
1756238400000|2025-08-26 20:00:00|13478.6|13477.7|13484.7|13475.8|13484.7|13477.8|13473.4|13472.5|817
1756242000000|2025-08-26 21:00:00|13484.9|13475.9|13484.1|13472.2|13487.4|13475.9|13481.9|13470|732
1756245600000|2025-08-26 22:00:00|13484.6|13472.7|13481|13479.5|13487.1|13481.2|13479|13470.1|724
1756249200000|2025-08-26 23:00:00|13481.3|13479.8|13477|13476.1|13481.7|13480.7|13475.7|13474.2|1753
1756252800000|2025-08-27 00:00:00|13477.1|13476.2|13472.3|13470.8|13479.3|13477.9|13469.2|13467.7|2419
1756256400000|2025-08-27 01:00:00|13472.1|13471.2|13470.3|13468.8|13475.9|13474.6|13469.1|13467.9|2696
1756260000000|2025-08-27 02:00:00|13470.6|13469.1|13462.6|13461.7|13470.7|13469.8|13460.7|13459.2|2559
1756263600000|2025-08-27 03:00:00|13462.5|13461.6|13458.4|13457.5|13466.7|13465.8|13456.5|13455.6|926
1756267200000|2025-08-27 04:00:00|13458.5|13457.6|13448.5|13447.6|13458.7|13457.8|13447.5|13446|1138
1756270800000|2025-08-27 05:00:00|13448.2|13447.3|13456.6|13455.7|13456.9|13455.7|13447|13446|8115
1756274400000|2025-08-27 06:00:00|13456.5|13455.6|13464|13463.1|13466.1|13465.2|13452.6|13451.5|1364
1756278000000|2025-08-27 07:00:00|13464.2|13463.3|13453.9|13453|13465.8|13464.9|13441.9|13441|3278
1756281600000|2025-08-27 08:00:00|13453.6|13452.7|13446.1|13445.2|13453.8|13452.9|13430.8|13429.3|3563
1756285200000|2025-08-27 09:00:00|13446.2|13445.3|13442.4|13441.5|13450.6|13449.7|13440.6|13439.4|2729
1756288800000|2025-08-27 10:00:00|13442.5|13441.6|13423.3|13422.4|13442.5|13441.6|13421.4|13420.5|2624
1756292400000|2025-08-27 11:00:00|13423.4|13422.5|13430.9|13430|13436.1|13434.7|13416.9|13416|20497
1756296000000|2025-08-27 12:00:00|13431.1|13430.2|13442.2|13441.3|13446|13444.9|13431|13430.1|3807
1756299600000|2025-08-27 13:00:00|13442|13441.1|13447.2|13446.3|13455.9|13455|13436.3|13435.4|2926
1756303200000|2025-08-27 14:00:00|13447|13446.1|13460.4|13459.5|13461.6|13460.7|13443.9|13443|4384
1756306800000|2025-08-27 15:00:00|13460.5|13459.6|13466.8|13465.9|13474|13473.1|13460.5|13459.6|3948
1756310400000|2025-08-27 16:00:00|13466.9|13466|13496.3|13495.4|13498.1|13497.2|13466.7|13465.8|2296
1756314000000|2025-08-27 17:00:00|13497.2|13496.3|13501.8|13500.9|13502.5|13501.6|13493.5|13492.1|2945
1756317600000|2025-08-27 18:00:00|13501.5|13500.6|13497.6|13496.7|13501.5|13500.6|13490.8|13489.9|2469
1756321200000|2025-08-27 19:00:00|13497.7|13496.8|13498.9|13497.4|13499.6|13498.7|13493.3|13492.4|2076
1756324800000|2025-08-27 20:00:00|13498.6|13497.1|13502.7|13494.9|13503.5|13499.2|13494.2|13493.3|2288
1756328400000|2025-08-27 21:00:00|13502.5|13494.8|13501.5|13493.7|13504.2|13495.9|13494.8|13482.9|1068
1756332000000|2025-08-27 22:00:00|13501.4|13493.4|13500.9|13499.4|13502.3|13500.8|13497.2|13492.5|1814
1756335600000|2025-08-27 23:00:00|13500.6|13499.1|13504.4|13503.5|13506.6|13505.1|13498.8|13497.3|1812
1756339200000|2025-08-28 00:00:00|13504.5|13503.6|13505.5|13504|13505.8|13504.8|13497.7|13496.7|2717
1756342800000|2025-08-28 01:00:00|13505.6|13504.1|13504.8|13503.9|13512.7|13511.8|13501.3|13500.4|2624
1756346400000|2025-08-28 02:00:00|13504.7|13503.8|13517.2|13516.3|13519|13517.8|13503.9|13502.9|2564
1756350000000|2025-08-28 03:00:00|13517.3|13516.4|13509.1|13508.2|13518.7|13517.8|13508.9|13507.9|964
1756353600000|2025-08-28 04:00:00|13509|13508.1|13505.2|13504.3|13511.2|13509.3|13504.3|13503.3|1047
1756357200000|2025-08-28 05:00:00|13504.9|13504|13504.5|13503.6|13507.1|13506.2|13500.3|13498.8|7808
1756360800000|2025-08-28 06:00:00|13504.4|13503.5|13504.2|13503.3|13514.3|13513.4|13502.8|13501.8|1796
1756364400000|2025-08-28 07:00:00|13504.1|13503.2|13499.9|13499|13507.3|13506.4|13488.6|13487.7|3422
1756368000000|2025-08-28 08:00:00|13499.7|13498.8|13499.5|13498.6|13501.8|13500.9|13483.9|13483|3199
1756371600000|2025-08-28 09:00:00|13499.6|13498.7|13501.9|13501|13508.1|13507.2|13498.9|13498|2379
1756375200000|2025-08-28 10:00:00|13501.6|13500.7|13521.7|13520.8|13527.6|13526.5|13500|13498.9|3214
1756378800000|2025-08-28 11:00:00|13521.2|13520.3|13514.6|13513.7|13525.6|13524.7|13512.3|13511.4|1544
1756382400000|2025-08-28 12:00:00|13515.5|13514.6|13503.6|13502.7|13520.6|13519.1|13498|13497.1|15388
1756386000000|2025-08-28 13:00:00|13503.7|13502.8|13506.7|13505.8|13511.7|13510.8|13489.5|13488.6|12831
1756389600000|2025-08-28 14:00:00|13507.1|13506.2|13511.9|13511|13527.8|13526.9|13502.1|13501.2|5091
1756393200000|2025-08-28 15:00:00|13512|13511.1|13515.2|13514.3|13518.9|13518|13505.6|13504.1|3806
1756396800000|2025-08-28 16:00:00|13515.1|13514.2|13522.7|13521.8|13525.7|13524.8|13514.1|13513.2|2936
1756400400000|2025-08-28 17:00:00|13522.8|13521.9|13521.4|13520.5|13531.2|13530.3|13518.5|13517.6|2573
1756404000000|2025-08-28 18:00:00|13521.6|13520.7|13516.6|13515.7|13523.1|13522.2|13514.1|13512.6|2350
1756407600000|2025-08-28 19:00:00|13516.7|13515.8|13512.6|13511.7|13518|13517.1|13511.1|13509.6|1925
1756411200000|2025-08-28 20:00:00|13512.5|13511.6|13517|13509.4|13517.7|13511.6|13507.3|13505.8|3590
1756414800000|2025-08-28 21:00:00|13517.4|13508.8|13515.4|13503.5|13518.3|13508.8|13512.7|13500.8|856
1756418400000|2025-08-28 22:00:00|13515.6|13503.7|13507.2|13505.7|13516.5|13511.2|13507|13502.2|2284
1756422000000|2025-08-28 23:00:00|13507.1|13506.2|13508.7|13507.8|13512.4|13511.3|13507.1|13505.8|1562
1756425600000|2025-08-29 00:00:00|13508.8|13507.9|13509.5|13508.6|13512|13510.7|13503.5|13502|2392
1756429200000|2025-08-29 01:00:00|13509.6|13508.7|13498.6|13497.7|13512.3|13511.4|13496|13494.5|3632
1756432800000|2025-08-29 02:00:00|13498.9|13498|13502.9|13502|13505.4|13504|13498.9|13497.5|2554
1756436400000|2025-08-29 03:00:00|13502.7|13501.8|13499.4|13498.5|13503.4|13502.3|13496.4|13495.5|998
1756440000000|2025-08-29 04:00:00|13499.5|13498.6|13503.2|13502.3|13503.7|13502.3|13495|13494.1|780
1756443600000|2025-08-29 05:00:00|13503.3|13502.4|13499.9|13498.4|13503.5|13502.6|13493.1|13492.2|7246
1756447200000|2025-08-29 06:00:00|13500.1|13498.6|13491.7|13490.8|13502.5|13501.5|13490.6|13489.1|1815
1756450800000|2025-08-29 07:00:00|13491.5|13490.6|13492.5|13491.6|13495.7|13494.8|13484.1|13483.2|3140
1756454400000|2025-08-29 08:00:00|13492.3|13491.4|13477.8|13476.9|13495.2|13494.3|13469.9|13469|3465
1756458000000|2025-08-29 09:00:00|13478.2|13477.3|13460.8|13459.9|13480|13478.8|13460.7|13459.8|3318
1756461600000|2025-08-29 10:00:00|13460.9|13460|13462.5|13461.6|13465.6|13464.7|13455.1|13454.1|3020
1756465200000|2025-08-29 11:00:00|13462.3|13461.4|13454.3|13453.4|13462.7|13461.8|13451.1|13450.2|1769
1756468800000|2025-08-29 12:00:00|13454.4|13453.5|13460.3|13458.8|13463.5|13462.4|13446.5|13445.6|3273
1756472400000|2025-08-29 13:00:00|13460.4|13458.9|13470.8|13466.9|13471.1|13469.3|13447.3|13446.2|3699
1756476000000|2025-08-29 14:00:00|13471.1|13466.5|13510.5|13509.6|13515|13514.1|13469.1|13466.5|6499
1756479600000|2025-08-29 15:00:00|13510.3|13509.4|13507.8|13506.9|13516.8|13515.9|13503.2|13502.3|4537
1756483200000|2025-08-29 16:00:00|13507.9|13507|13508.9|13508|13515.1|13513.8|13500.5|13499.4|3132
1756486800000|2025-08-29 17:00:00|13508.7|13507.8|13504|13503.1|13508.8|13507.9|13502|13500.6|2320
1756490400000|2025-08-29 18:00:00|13504.1|13503.2|13510.8|13509.9|13511.8|13510.9|13499.9|13499|2358
1756494000000|2025-08-29 19:00:00|13510.7|13509.8|13515.8|13514.9|13516|13515.1|13505.8|13504.9|2305
1756497600000|2025-08-29 20:00:00|13515.7|13514.8|13511.3|13499.4|13517.5|13516.6|13500.5|13498.9|3195
1756670400000|2025-08-31 20:00:00|13512.2|13501.2|13503.6|13487.6|13516.3|13501.2|13502.7|13484.8|49
1756674000000|2025-08-31 21:00:00|13505.8|13484.7|13509.8|13497.9|13520.8|13502.7|13503.6|13484.5|325
1756677600000|2025-08-31 22:00:00|13511.7|13499.8|13504.5|13503|13515.8|13507.8|13503.1|13498.8|659
1756681200000|2025-08-31 23:00:00|13504.6|13503.1|13504.1|13502.6|13506.7|13505.2|13501.1|13500.2|1625
1756684800000|2025-09-01 00:00:00|13504.2|13502.7|13518.7|13517.8|13520.6|13519.1|13503|13501.7|2404
1756688400000|2025-09-01 01:00:00|13518.6|13517.7|13512.4|13511.5|13519.8|13518.6|13505.8|13504.9|3345
1756692000000|2025-09-01 02:00:00|13512.5|13511.6|13527.8|13526.3|13529.7|13528.5|13512.5|13511.4|2968
1756695600000|2025-09-01 03:00:00|13527.6|13526.7|13523.6|13522.7|13530.5|13529|13520.2|13519.3|1187
1756699200000|2025-09-01 04:00:00|13523.5|13522.6|13518.2|13517.3|13524.1|13522.9|13516.8|13515.9|906
1756702800000|2025-09-01 05:00:00|13518.1|13516.6|13525.8|13524.9|13528.7|13527.6|13517.4|13515.9|7745
1756706400000|2025-09-01 06:00:00|13525.2|13524.3|13532.7|13531.8|13541.1|13540.2|13522.9|13522|2168
1756710000000|2025-09-01 07:00:00|13533|13532.1|13530.3|13529.4|13537|13536.1|13515.5|13514.6|3031
1756713600000|2025-09-01 08:00:00|13530.2|13529.3|13536.1|13535.2|13537.8|13536.9|13525.5|13524.6|3116
1756717200000|2025-09-01 09:00:00|13536|13535.1|13531.1|13530.2|13537.7|13536.8|13524.1|13522.6|2968
1756720800000|2025-09-01 10:00:00|13531.2|13530.3|13525|13524.1|13534.9|13533.8|13523.7|13522.8|2255
1756724400000|2025-09-01 11:00:00|13525.1|13524.2|13524.8|13523.9|13533.5|13532.5|13523.6|13522.5|1895
1756728000000|2025-09-01 12:00:00|13524.9|13524|13533.4|13532.5|13534|13533.1|13524.5|13523.5|1465
1756731600000|2025-09-01 13:00:00|13533.5|13532.6|13537.5|13536.6|13545.6|13544.7|13531.3|13530.4|1956
1756735200000|2025-09-01 14:00:00|13536.9|13536|13548.4|13547.5|13550.6|13549.7|13535.6|13534.7|3202
1756738800000|2025-09-01 15:00:00|13548.2|13547.3|13541.6|13540.1|13550.2|13549.3|13538.5|13537.6|4475
1756742400000|2025-09-01 16:00:00|13541.5|13540|13542.4|13541.5|13546.7|13545.3|13540|13538.5|1953
1756746000000|2025-09-01 17:00:00|13542.3|13541.4|13543.3|13542.4|13543.8|13542.9|13540.4|13538.9|1540
1756749600000|2025-09-01 18:00:00|13543.7|13542.2|13544.6|13543.7|13545.3|13543.9|13541.7|13540.7|1548
1756753200000|2025-09-01 19:00:00|13544.8|13543.9|13549.3|13548.4|13550.5|13549.2|13544.4|13543.3|1641
1756756800000|2025-09-01 20:00:00|13549|13548.1|13549|13539.4|13551.3|13549.9|13546.5|13539.2|1977
1756760400000|2025-09-01 21:00:00|13549.3|13537.4|13549.2|13537.3|13552.7|13543.8|13545.1|13533.2|1184
1756764000000|2025-09-01 22:00:00|13548.5|13536.6|13545.6|13544.1|13551.3|13548.4|13544.3|13535.5|1880
1756767600000|2025-09-01 23:00:00|13546|13544.5|13546.8|13544.7|13550|13549|13544.4|13542.4|1861
1756771200000|2025-09-02 00:00:00|13546.5|13545.6|13538.1|13536.6|13548.5|13547.6|13535.5|13534|2388
1756774800000|2025-09-02 01:00:00|13538.2|13536.7|13537.1|13536.2|13543|13541.5|13533.5|13532.2|2746
1756778400000|2025-09-02 02:00:00|13536.9|13536|13529.7|13528.8|13536.9|13536|13524|13523.1|2439
1756782000000|2025-09-02 03:00:00|13529.5|13528.6|13525.9|13524.4|13531|13529.9|13524.7|13523.7|859
1756785600000|2025-09-02 04:00:00|13527|13525.5|13527.5|13526|13531.3|13529.5|13523.2|13522.3|734
1756789200000|2025-09-02 05:00:00|13527.4|13526.6|13521.9|13521|13532|13530.9|13520.5|13519.2|7455
1756792800000|2025-09-02 06:00:00|13522|13521.1|13531.1|13530.2|13534.3|13533.4|13521.4|13520|1548
1756796400000|2025-09-02 07:00:00|13531.2|13529.7|13404.4|13402.9|13533.3|13532.4|13395.1|13394.2|8018
1756800000000|2025-09-02 08:00:00|13404.2|13403.3|13414.2|13412.7|13434.4|13433.1|13376.4|13375.5|7184
1756803600000|2025-09-02 09:00:00|13414.3|13412.8|13400|13399.1|13419.1|13417.6|13381.6|13380.7|4884
1756807200000|2025-09-02 10:00:00|13399.8|13398.9|13379.6|13378.7|13403.3|13401.3|13372.1|13371.2|4673
1756810800000|2025-09-02 11:00:00|13379.9|13379|13384.4|13383.5|13385.7|13384.8|13369.6|13368.1|21724
1756814400000|2025-09-02 12:00:00|13384.5|13383.6|13352.7|13351.8|13398.6|13397.1|13340.1|13339.2|6497
1756818000000|2025-09-02 13:00:00|13352.9|13352|13393.7|13385.7|13396.7|13395.8|13343.4|13342.5|4288
1756821600000|2025-09-02 14:00:00|13395.8|13386.1|13397.9|13397|13419.2|13418.3|13394.2|13386.1|6305
1756825200000|2025-09-02 15:00:00|13397.8|13396.9|13389.9|13389|13400.9|13399.9|13374.8|13373.9|4157
1756828800000|2025-09-02 16:00:00|13389.8|13388.9|13393.2|13392.3|13393.7|13392.6|13383.5|13382.6|3101
1756832400000|2025-09-02 17:00:00|13393.7|13392.8|13385.2|13384.3|13395.5|13394|13384.9|13384|2500
1756836000000|2025-09-02 18:00:00|13385|13384.1|13380.3|13379.4|13387.5|13386.6|13375.1|13374.2|2375
1756839600000|2025-09-02 19:00:00|13380.2|13379.3|13391.2|13390.3|13391.8|13390.9|13380.2|13379.3|2290
1756843200000|2025-09-02 20:00:00|13391.4|13390.5|13395.7|13383.8|13401.8|13396|13390.7|13383.7|2867
1756846800000|2025-09-02 21:00:00|13394.6|13382.7|13401.6|13389.7|13401.6|13389.7|13391|13379.1|686
1756850400000|2025-09-02 22:00:00|13401.5|13389.6|13388.1|13386.6|13401.6|13395|13386.8|13385.3|1913
1756854000000|2025-09-02 23:00:00|13388.5|13387|13382.1|13381.2|13389.2|13387.7|13382.1|13381.2|1778
1756857600000|2025-09-03 00:00:00|13381.8|13380.9|13376|13375.1|13383.9|13383|13372.4|13371.5|2380
1756861200000|2025-09-03 01:00:00|13376.1|13375.2|13370.2|13369.3|13378|13377.1|13367.6|13366.1|2760
1756864800000|2025-09-03 02:00:00|13370.1|13369.2|13366.1|13365.2|13376|13375.1|13364.2|13362.8|2171
1756868400000|2025-09-03 03:00:00|13366.2|13365.3|13362.5|13361.6|13371.5|13370.1|13362.5|13361.6|1067
1756872000000|2025-09-03 04:00:00|13362.6|13361.7|13369.5|13368.6|13371.2|13370.2|13361.7|13360.8|952
1756875600000|2025-09-03 05:00:00|13369.4|13368.5|13363|13362.1|13374.6|13373.7|13359.8|13358.9|8035
1756879200000|2025-09-03 06:00:00|13362.5|13361.6|13377.3|13376.4|13392.4|13390.7|13362.3|13361.4|1934
1756882800000|2025-09-03 07:00:00|13377.2|13375.7|13366.3|13364.8|13381.6|13380.5|13333.5|13332.6|5235
1756886400000|2025-09-03 08:00:00|13366.5|13365|13407.9|13407|13410.1|13409.2|13366.5|13365|4535
1756890000000|2025-09-03 09:00:00|13408.1|13407.2|13408.1|13407.2|13418.2|13417.3|13402.9|13401.9|3983
1756893600000|2025-09-03 10:00:00|13407.7|13406.8|13404.2|13403.3|13411.5|13410.6|13395.4|13394.2|3100
1756897200000|2025-09-03 11:00:00|13404.1|13403.2|13412.4|13411.5|13413.4|13412.5|13397.8|13396.9|20499
1756900800000|2025-09-03 12:00:00|13412.3|13411.4|13424.7|13423.2|13430.4|13429.5|13409.4|13408|4481
1756904400000|2025-09-03 13:00:00|13424.9|13423.4|13422.9|13413.7|13437.1|13436.2|13411.4|13410.5|4094
1756908000000|2025-09-03 14:00:00|13421.8|13410.8|13434.4|13433.5|13447.4|13446.5|13421.4|13410.4|6518
1756911600000|2025-09-03 15:00:00|13433.9|13433|13448.3|13447.4|13455.2|13453.7|13430.8|13429.9|4378
1756915200000|2025-09-03 16:00:00|13448.4|13447.5|13450.4|13449.5|13452.7|13451.8|13444.3|13443.4|3002
1756918800000|2025-09-03 17:00:00|13450.7|13449.8|13442|13440.5|13459.4|13457.9|13439.6|13438.7|2690
1756922400000|2025-09-03 18:00:00|13441.9|13440.4|13441.7|13440.8|13448.4|13447.5|13438.7|13437.5|2644
1756926000000|2025-09-03 19:00:00|13441.9|13441|13439.3|13438.4|13442.4|13441.5|13435.3|13434.4|2301
1756929600000|2025-09-03 20:00:00|13439.2|13438.3|13450.4|13440|13451.6|13445.9|13439|13438.1|2601
1756933200000|2025-09-03 21:00:00|13450.5|13439.6|13447.5|13435.6|13453.2|13441.8|13441.6|13429.7|1405
1756936800000|2025-09-03 22:00:00|13446.9|13435|13439.7|13438.2|13447|13442|13439|13433.2|1812
1756940400000|2025-09-03 23:00:00|13439.6|13438.1|13441.6|13440.7|13444.4|13442.9|13438.4|13436.9|1712
1756944000000|2025-09-04 00:00:00|13441.9|13441|13443.1|13442.2|13444.6|13443.7|13436.4|13435.5|2711
1756947600000|2025-09-04 01:00:00|13443.2|13442.3|13437.8|13436.9|13450.8|13449.3|13434.8|13433.3|3078
1756951200000|2025-09-04 02:00:00|13437.7|13436.8|13431.5|13430|13438.2|13437.3|13429.8|13428.3|2521
1756954800000|2025-09-04 03:00:00|13431.7|13430.6|13429.6|13428.1|13433.6|13432.7|13427|13426|960
1756958400000|2025-09-04 04:00:00|13429.7|13428.2|13427.3|13426.4|13431.6|13430.1|13426|13424.6|793
1756962000000|2025-09-04 05:00:00|13427.2|13426.3|13428.4|13426.9|13431|13430.1|13424.2|13423.3|7801
1756965600000|2025-09-04 06:00:00|13428.8|13427.3|13435.9|13435|13442|13440.5|13428.4|13427.3|1492
1756969200000|2025-09-04 07:00:00|13436|13435.1|13427.4|13426.5|13439.6|13438.2|13416.9|13416|3274
1756972800000|2025-09-04 08:00:00|13427.5|13426.6|13454.8|13453.9|13457.1|13455.4|13427.1|13426|3318
1756976400000|2025-09-04 09:00:00|13454.7|13453.8|13440.9|13440|13459.3|13458.4|13434.2|13433.3|2992
1756980000000|2025-09-04 10:00:00|13441|13440.1|13448.9|13448|13456.5|13455.6|13438.8|13437.9|2694
1756983600000|2025-09-04 11:00:00|13448.7|13447.8|13434.4|13433.5|13449|13448.1|13426.4|13425.5|1881
1756987200000|2025-09-04 12:00:00|13434.6|13433.7|13441.2|13440.3|13461.2|13452.2|13422.3|13421.4|15548
1756990800000|2025-09-04 13:00:00|13441.4|13440.5|13442.9|13437.9|13448.3|13447|13426.2|13425.3|12906
1756994400000|2025-09-04 14:00:00|13442.8|13433.4|13427.9|13427|13442.8|13438.8|13417.5|13416.6|5838
1756998000000|2025-09-04 15:00:00|13428|13427.1|13439.3|13438.4|13441.4|13440.5|13426.1|13425.2|3183
1757001600000|2025-09-04 16:00:00|13439.5|13438.6|13421.6|13420.7|13440.5|13439.3|13417.9|13416.4|2806
1757005200000|2025-09-04 17:00:00|13421.5|13420.6|13422.2|13421.3|13427.6|13426.7|13419.7|13418.8|2151
1757008800000|2025-09-04 18:00:00|13422.6|13421.7|13427.1|13426.2|13433|13431.5|13422.4|13421.5|2156
1757012400000|2025-09-04 19:00:00|13427.2|13426.3|13436|13435.1|13436.6|13435.7|13427.1|13426.1|1898
1757016000000|2025-09-04 20:00:00|13435.5|13434.6|13436.9|13430.9|13439|13437.3|13432.4|13430.9|1751
1757019600000|2025-09-04 21:00:00|13437.4|13427.9|13437.7|13428.2|13439.6|13429|13433.8|13421.9|945
1757023200000|2025-09-04 22:00:00|13437.4|13427.4|13434.4|13432.9|13439|13434.6|13433.1|13427.4|1740
1757026800000|2025-09-04 23:00:00|13434.2|13432.7|13444.6|13443.7|13445.3|13444.4|13433.5|13431.9|2096
1757030400000|2025-09-05 00:00:00|13444.7|13443.8|13449.5|13448.6|13450.4|13449.5|13442.2|13440.9|2922
1757034000000|2025-09-05 01:00:00|13449.6|13448.7|13452.2|13451.3|13454.6|13453.7|13447|13446.1|2525
1757037600000|2025-09-05 02:00:00|13452.4|13451.5|13453.7|13452.8|13457.5|13456.6|13450.6|13449.7|2155
1757041200000|2025-09-05 03:00:00|13453.6|13452.7|13454.7|13453.8|13456.4|13455|13452.1|13450.7|896
1757044800000|2025-09-05 04:00:00|13455|13454.1|13451|13450.1|13455.8|13454.5|13448.9|13448|790
1757048400000|2025-09-05 05:00:00|13451.4|13450.5|13464|13461.1|13464.1|13463.2|13450.2|13448.7|7005
1757052000000|2025-09-05 06:00:00|13464.7|13461.7|13457.2|13455.7|13472|13471.1|13456.9|13455.6|2176
1757055600000|2025-09-05 07:00:00|13457.5|13456|13464.6|13463.7|13467.4|13466.5|13450.7|13449.5|3323
1757059200000|2025-09-05 08:00:00|13463.8|13462.9|13470.8|13469.9|13472.9|13472|13462.1|13461.2|2586
1757062800000|2025-09-05 09:00:00|13470.9|13470|13481.9|13481|13482|13481.1|13467.5|13466.6|2653
1757066400000|2025-09-05 10:00:00|13482|13481.1|13478.7|13477.8|13486.5|13485.6|13478|13477.1|2449
1757070000000|2025-09-05 11:00:00|13478.6|13477.7|13463.1|13462.2|13484.8|13483.3|13461.8|13460.9|1941
1757073600000|2025-09-05 12:00:00|13462.9|13462|13521.6|13520.7|13535.8|13532|13458.2|13457.3|9437
1757077200000|2025-09-05 13:00:00|13522|13521.1|13548.9|13548|13550.3|13549.4|13513.9|13512.4|7736
1757080800000|2025-09-05 14:00:00|13549.1|13548.2|13520.5|13519.6|13555.3|13554.3|13505.3|13503.8|7681
1757084400000|2025-09-05 15:00:00|13520.4|13519.5|13541.9|13541|13544.2|13543.3|13518.6|13517.7|4878
1757088000000|2025-09-05 16:00:00|13542.2|13541.3|13526.4|13525.5|13543.1|13541.9|13525.8|13524.7|3653
1757091600000|2025-09-05 17:00:00|13526.1|13525.2|13513.6|13512.7|13526.3|13525.4|13511.8|13510.9|3102
1757095200000|2025-09-05 18:00:00|13513.7|13512.8|13506|13505.1|13515.4|13514.5|13501.1|13500.2|2891
1757098800000|2025-09-05 19:00:00|13506.2|13505.3|13503.3|13502.4|13512|13511.1|13502.2|13501.3|2671
1757102400000|2025-09-05 20:00:00|13504.5|13503.6|13514.7|13502.8|13520.1|13508.6|13502.7|13501|4391
1757275200000|2025-09-07 20:00:00|13513.1|13498.9|13511.2|13497.1|13518.3|13504|13508.4|13494.4|41
1757278800000|2025-09-07 21:00:00|13515.7|13493.8|13507.8|13495.9|13516.4|13500.2|13507.1|13493.8|294
1757282400000|2025-09-07 22:00:00|13508.1|13496.2|13488.2|13486.7|13509.5|13502.3|13483.1|13481.6|1298
1757286000000|2025-09-07 23:00:00|13488.4|13486.9|13493|13491.5|13497.3|13495.8|13486.5|13485.3|2464
1757289600000|2025-09-08 00:00:00|13493.3|13491.8|13496.2|13495.3|13496.2|13495.3|13484|13482.8|3229
1757293200000|2025-09-08 01:00:00|13496.4|13495.5|13502|13500.5|13503.9|13502.4|13491.4|13489.9|3679
1757296800000|2025-09-08 02:00:00|13501.9|13501|13505.1|13504.2|13505.6|13504.7|13497.6|13496.1|3301
1757300400000|2025-09-08 03:00:00|13504.8|13503.9|13496.4|13495.5|13506.4|13505.5|13495.5|13494.6|1145
1757304000000|2025-09-08 04:00:00|13496.3|13495.4|13496.4|13495.5|13498.9|13497.4|13488|13486.6|1117
1757307600000|2025-09-08 05:00:00|13496.3|13495.4|13497.6|13496.7|13505.3|13503.8|13495.6|13494.7|7663
1757311200000|2025-09-08 06:00:00|13498.1|13497.2|13518.8|13517.9|13519.3|13518.4|13498.1|13497.2|2832
1757314800000|2025-09-08 07:00:00|13518.7|13517.8|13516.7|13515.8|13526.8|13525.9|13511.4|13509.7|3762
1757318400000|2025-09-08 08:00:00|13516.8|13515.9|13513.4|13512.5|13526.8|13525.9|13507.2|13506.3|2065
1757322000000|2025-09-08 09:00:00|13513.1|13512.2|13509.3|13508.4|13515.6|13514.1|13508.7|13507.2|1901
1757325600000|2025-09-08 10:00:00|13508.8|13507.9|13531|13530.1|13533|13531.8|13502.8|13501.9|2397
1757329200000|2025-09-08 11:00:00|13530.7|13529.8|13530.6|13529.1|13537|13536.1|13523.3|13522.4|2231
1757332800000|2025-09-08 12:00:00|13530.3|13528.8|13543.9|13543|13550.2|13549.3|13527.5|13526.6|3013
1757336400000|2025-09-08 13:00:00|13544.8|13543.9|13546.5|13545|13556.7|13555.8|13541|13540.1|3189
1757340000000|2025-09-08 14:00:00|13546.6|13545.1|13535.3|13534.4|13547.2|13546.3|13531.1|13530.2|3497
1757343600000|2025-09-08 15:00:00|13535.2|13534.3|13546.5|13545.6|13547.2|13546.3|13533.5|13532.6|3704
1757347200000|2025-09-08 16:00:00|13546.6|13545.7|13538.1|13537.2|13549.1|13548.2|13529.5|13528.1|1743
1757350800000|2025-09-08 17:00:00|13537.9|13537|13528.4|13527.5|13541|13539.6|13528|13527.1|1455
1757354400000|2025-09-08 18:00:00|13528.3|13527.4|13553.1|13552.2|13553.8|13552.9|13528.2|13527.3|1350
1757358000000|2025-09-08 19:00:00|13552.9|13552|13551.2|13550.3|13555|13554.1|13549.3|13547.9|1291
1757361600000|2025-09-08 20:00:00|13550.8|13549.9|13547.6|13541.2|13551.4|13550.5|13544.6|13541|820
1757365200000|2025-09-08 21:00:00|13550.1|13540.5|13550.6|13539.9|13555.5|13543.6|13547.4|13538.4|594
1757368800000|2025-09-08 22:00:00|13551.2|13540|13550.5|13549|13553|13549.6|13546.7|13540|827
1757372400000|2025-09-08 23:00:00|13550.8|13549.3|13553.4|13552.5|13558.9|13557.5|13550.3|13549|1250
1757376000000|2025-09-09 00:00:00|13553.5|13552.6|13558.5|13557.6|13562.8|13561.3|13551.1|13550.2|1289
1757379600000|2025-09-09 01:00:00|13558.6|13557.7|13567.1|13566.2|13571|13569.9|13554.2|13552.7|1449
1757383200000|2025-09-09 02:00:00|13567.4|13566.5|13563.9|13563|13571.5|13570.6|13563.1|13562.2|1206
1757386800000|2025-09-09 03:00:00|13564|13563.1|13560.3|13559.4|13565.4|13564.4|13558.3|13557.4|870
1757390400000|2025-09-09 04:00:00|13560.5|13559.6|13574.8|13573.9|13576.2|13575.2|13559.6|13558.7|809
1757394000000|2025-09-09 05:00:00|13574.5|13573.6|13579.4|13578.5|13581.4|13580.5|13571|13570|7612
1757397600000|2025-09-09 06:00:00|13579.7|13578.8|13566.5|13565.6|13582.8|13581.9|13558.9|13558|2334
1757401200000|2025-09-09 07:00:00|13566.8|13565.9|13566.9|13565.4|13577.3|13576.4|13558.8|13557.9|4183
1757404800000|2025-09-09 08:00:00|13566.8|13565.3|13573.3|13572.4|13576.6|13575.2|13558.3|13557.4|3642
1757408400000|2025-09-09 09:00:00|13573.4|13572.5|13587.2|13586.3|13591.2|13590|13572.9|13572|2164
1757412000000|2025-09-09 10:00:00|13587.4|13586.5|13577.5|13576.6|13589.8|13588.9|13575.1|13574.2|1558
1757415600000|2025-09-09 11:00:00|13577.7|13576.8|13558.5|13557.6|13578.8|13577.9|13557.5|13556|19941
1757419200000|2025-09-09 12:00:00|13558.6|13557.7|13555.1|13554.2|13561|13560.1|13546.8|13545.9|4314
1757422800000|2025-09-09 13:00:00|13555.3|13554.4|13555.3|13551.5|13565.9|13565|13552.1|13550.9|3325
1757426400000|2025-09-09 14:00:00|13555.4|13551.6|13540.4|13539.5|13575.6|13574.3|13532.3|13530.9|8307
1757430000000|2025-09-09 15:00:00|13540.7|13539.8|13531.5|13530.6|13541.5|13540.6|13523|13522.1|4290
1757433600000|2025-09-09 16:00:00|13531.6|13530.7|13535.5|13534.6|13546.7|13545.8|13526.8|13525.9|2103
1757437200000|2025-09-09 17:00:00|13535.2|13534.3|13526.8|13525.9|13539.5|13538.6|13525.5|13524.6|1880
1757440800000|2025-09-09 18:00:00|13526.9|13526|13523.2|13522.3|13529|13527.5|13522.7|13521.3|1479
1757444400000|2025-09-09 19:00:00|13523.1|13522.2|13520.5|13519.6|13526.1|13524.6|13519.2|13518.3|1079
1757448000000|2025-09-09 20:00:00|13520.2|13519.3|13529.9|13523.2|13529.9|13526.8|13519.3|13518.3|1137
1757451600000|2025-09-09 21:00:00|13531.2|13522.8|13531.3|13519.4|13535.9|13524|13528.6|13516.7|771
1757455200000|2025-09-09 22:00:00|13530.2|13518.3|13530.8|13529.3|13531.4|13529.8|13525.5|13518.2|426
1757458800000|2025-09-09 23:00:00|13530.5|13529|13521.9|13520.4|13531.2|13529.7|13519.2|13518.3|644
1757462400000|2025-09-10 00:00:00|13521.7|13520.2|13522.6|13521.7|13524.8|13523.4|13517.5|13516.1|1382
1757466000000|2025-09-10 01:00:00|13522.9|13522|13523.3|13522.4|13528.7|13527.8|13514.9|13513.4|2281
1757469600000|2025-09-10 02:00:00|13523.2|13522.3|13532.6|13531.7|13532.8|13531.9|13521.8|13520.9|1514
1757473200000|2025-09-10 03:00:00|13532.8|13531.9|13533.1|13532.2|13536.6|13535.7|13531.4|13530.5|1083
1757476800000|2025-09-10 04:00:00|13533.3|13532.4|13543|13541.5|13543.1|13542.2|13532.1|13530.8|971
1757480400000|2025-09-10 05:00:00|13542.7|13541.2|13535|13534.1|13542.8|13541.3|13533.4|13532.5|7345
1757484000000|2025-09-10 06:00:00|13535.3|13533.8|13526.9|13526|13544.4|13543.5|13522.2|13521.1|2417
1757487600000|2025-09-10 07:00:00|13526.7|13525.8|13533.8|13532.9|13539.2|13538.3|13514.3|13513.2|2840
1757491200000|2025-09-10 08:00:00|13533.9|13533|13527.9|13527|13534.8|13533.5|13519.8|13518.9|2165
1757494800000|2025-09-10 09:00:00|13527.8|13526.9|13543.2|13542.3|13546.2|13545.3|13526.7|13525.2|1888
1757498400000|2025-09-10 10:00:00|13543|13542.1|13541.1|13540.2|13544.9|13543.4|13531.9|13531|1519
1757502000000|2025-09-10 11:00:00|13539.4|13538.5|13534.5|13533.6|13540|13539.1|13528.6|13527.3|1948
1757505600000|2025-09-10 12:00:00|13534.7|13533.8|13530.4|13529.5|13569.5|13562.5|13523.5|13522.6|5719
1757509200000|2025-09-10 13:00:00|13530.5|13529.6|13555.6|13554.7|13557.8|13556.9|13525.8|13524.3|5023
1757512800000|2025-09-10 14:00:00|13555.4|13554.5|13550.6|13549.7|13561.6|13560.7|13547.5|13546.3|3643
1757516400000|2025-09-10 15:00:00|13550.4|13549.5|13547|13546.1|13556.7|13555.2|13543.5|13542|2237
1757520000000|2025-09-10 16:00:00|13546.8|13545.9|13537.1|13536.2|13550.5|13549.2|13534.6|13533.7|1775
1757523600000|2025-09-10 17:00:00|13537|13536.1|13535.3|13534.4|13541.6|13540.7|13528.5|13527.6|1547
1757527200000|2025-09-10 18:00:00|13535.2|13534.3|13536.6|13535.7|13542.5|13541.1|13532.7|13531.8|1386
1757530800000|2025-09-10 19:00:00|13536.5|13535.6|13531.4|13530.5|13537.4|13536.5|13522.3|13521.4|1524
1757534400000|2025-09-10 20:00:00|13531.5|13530.6|13533.8|13523.9|13534.5|13532.4|13527|13523.1|1064
1757538000000|2025-09-10 21:00:00|13534.2|13523.2|13535.2|13523.3|13547.3|13535.4|13531.6|13519.7|712
1757541600000|2025-09-10 22:00:00|13534.8|13522.9|13538.5|13537|13540.2|13537.1|13533.5|13522.5|426
1757545200000|2025-09-10 23:00:00|13538.1|13536.6|13534.1|13532.6|13541|13540.1|13534.1|13532.6|481
1757548800000|2025-09-11 00:00:00|13534|13532.5|13528.4|13527.5|13534.6|13533.2|13527.1|13526.1|1554
1757552400000|2025-09-11 01:00:00|13528.1|13527.2|13529.8|13528.9|13534.6|13533.4|13527.2|13526.2|1331
1757556000000|2025-09-11 02:00:00|13529.4|13527.9|13526.4|13525.5|13530.5|13529.4|13522.8|13521.6|1251
1757559600000|2025-09-11 03:00:00|13525.6|13524.7|13528.3|13527.4|13530.8|13529.3|13525.5|13524.5|1052
1757563200000|2025-09-11 04:00:00|13528.4|13527.5|13527.4|13526.5|13529.2|13528.3|13523.2|13521.7|843
1757566800000|2025-09-11 05:00:00|13527.1|13526.2|13518|13516.5|13527.3|13526.4|13515.7|13514.8|972
1757570400000|2025-09-11 06:00:00|13517.7|13516.2|13516.8|13515.3|13526|13524.5|13512.1|13510.9|2522
1757574000000|2025-09-11 07:00:00|13516.9|13515.4|13516.2|13515.3|13523.3|13521.8|13504.1|13503.2|2730
1757577600000|2025-09-11 08:00:00|13516.1|13515.2|13514.7|13513.8|13522.5|13521|13513.7|13512.3|2115
1757581200000|2025-09-11 09:00:00|13514.8|13513.9|13503.8|13502.9|13516.1|13515.2|13495.3|13494.1|2336
1757584800000|2025-09-11 10:00:00|13503.5|13502.6|13515.2|13514.3|13516.3|13515.4|13500.4|13498.9|1998
1757588400000|2025-09-11 11:00:00|13515|13514.1|13508.2|13507.3|13522.9|13522|13506.7|13505.8|2467
1757592000000|2025-09-11 12:00:00|13508.3|13507.4|13545|13543.5|13549.1|13548.2|13499.3|13490.4|8969
1757595600000|2025-09-11 13:00:00|13545.2|13543.7|13553.1|13552.2|13561.7|13560.8|13540.3|13538.9|7658
1757599200000|2025-09-11 14:00:00|13552.5|13551.6|13557.7|13556.8|13567.1|13566.1|13550.3|13549.4|4851
1757602800000|2025-09-11 15:00:00|13558|13557.1|13566.4|13565.5|13578.7|13577.8|13553|13552.1|3406
1757606400000|2025-09-11 16:00:00|13566.5|13565.6|13578.1|13577.2|13579.1|13578.2|13565.9|13564.5|2056
1757610000000|2025-09-11 17:00:00|13577.9|13577|13571.1|13570.2|13582.9|13582|13569|13567.8|1836
1757613600000|2025-09-11 18:00:00|13570.7|13569.8|13579.4|13578.5|13582.3|13581.4|13570.3|13569.4|1395
1757617200000|2025-09-11 19:00:00|13579.3|13578.4|13577.8|13576.9|13581.8|13580.9|13576.9|13576|1219
1757620800000|2025-09-11 20:00:00|13578.1|13576.6|13580.6|13568.7|13581.4|13579.9|13576.3|13568.7|2527
1757624400000|2025-09-11 21:00:00|13580.4|13568.5|13582.3|13570.4|13583.7|13571.8|13574.7|13562.8|390
1757628000000|2025-09-11 22:00:00|13581.5|13569.6|13579.3|13577.1|13583.3|13579.5|13576.5|13568.2|497
1757631600000|2025-09-11 23:00:00|13579|13577.5|13574.5|13573.6|13581.1|13579.5|13574.4|13573.3|724
1757635200000|2025-09-12 00:00:00|13574.2|13573.3|13573.6|13572.7|13576.4|13575.5|13569.2|13568.3|1838
1757638800000|2025-09-12 01:00:00|13573.9|13573|13558|13557.1|13574.4|13573.5|13557.1|13556|1595
1757642400000|2025-09-12 02:00:00|13557.9|13557|13560.1|13557.9|13563.7|13562.2|13555.7|13554.8|1469
1757646000000|2025-09-12 03:00:00|13560|13557.8|13556.1|13555.2|13560.6|13558.6|13554.4|13553.5|1144
1757649600000|2025-09-12 04:00:00|13556|13555.1|13557.8|13556.3|13558.1|13556.7|13553.3|13552.4|1011
1757653200000|2025-09-12 05:00:00|13557.6|13556.1|13561.5|13556.6|13562|13560.6|13552.9|13551.9|978
1757656800000|2025-09-12 06:00:00|13563.1|13552.7|13557.1|13555.6|13568.3|13558.6|13545.9|13544.9|2653
1757660400000|2025-09-12 07:00:00|13557.2|13555.7|13564.4|13563.5|13576.4|13574.6|13557|13555.5|2582
1757664000000|2025-09-12 08:00:00|13564.3|13563.4|13534.5|13533.6|13564.3|13563.4|13531.5|13530.6|3235
1757667600000|2025-09-12 09:00:00|13534.6|13533.7|13546.5|13545.6|13548.2|13547.3|13530.7|13529.6|2386
1757671200000|2025-09-12 10:00:00|13546.8|13545.9|13557.5|13556.6|13558.7|13557.2|13545.7|13544.8|1978
1757674800000|2025-09-12 11:00:00|13557.4|13556.5|13549.2|13548.3|13563.3|13562.4|13547.3|13546.4|1868
1757678400000|2025-09-12 12:00:00|13549.6|13548.7|13544|13543.1|13549.9|13549|13524.8|13523.9|3127
1757682000000|2025-09-12 13:00:00|13543.8|13542.9|13548.9|13544.2|13550.9|13549.4|13538.1|13536.6|3436
1757685600000|2025-09-12 14:00:00|13552.7|13541.8|13559.1|13558.2|13570.4|13569.5|13546.3|13541.7|3845
1757689200000|2025-09-12 15:00:00|13559|13558.1|13545.5|13544.6|13561.9|13561|13544.4|13543.5|2608
1757692800000|2025-09-12 16:00:00|13545.8|13544.9|13560.9|13560|13569.2|13568.3|13541.5|13540.6|1583
1757696400000|2025-09-12 17:00:00|13561|13560.1|13560.6|13559.7|13568.3|13567.4|13560.3|13559.4|1252
1757700000000|2025-09-12 18:00:00|13560.7|13559.8|13569.7|13568.8|13570.9|13570|13560.7|13559.8|1080
1757703600000|2025-09-12 19:00:00|13569.8|13568.9|13562.6|13561.7|13570.5|13569.6|13561.8|13560.9|1063
1757707200000|2025-09-12 20:00:00|13561.9|13561|13564.4|13554.1|13566.4|13561.8|13557.3|13548.4|2504
1757880000000|2025-09-14 20:00:00|13559.9|13543.9|13564.8|13542.9|13565|13543.9|13559.9|13542.9|4
1757883600000|2025-09-14 21:00:00|13566|13544.1|13566.2|13554.3|13569.9|13558|13552.6|13540.7|1012
1757887200000|2025-09-14 22:00:00|13564.3|13552.4|13557.9|13556.4|13565.3|13560.2|13557.1|13548.1|810
1757890800000|2025-09-14 23:00:00|13558|13556.5|13553.6|13552.7|13559.5|13558.2|13552.6|13551.7|515
1757894400000|2025-09-15 00:00:00|13553.7|13552.8|13556.7|13555.8|13556.7|13555.8|13549.7|13548.8|733
1757898000000|2025-09-15 01:00:00|13556.6|13555.7|13559.9|13559|13561.4|13560.2|13553.1|13552.2|1124
1757901600000|2025-09-15 02:00:00|13560|13559.1|13560.6|13559.1|13562.5|13561|13556.1|13555.2|686
1757905200000|2025-09-15 03:00:00|13560.3|13559.4|13565.6|13564.7|13567.9|13567|13559.4|13558|677
1757908800000|2025-09-15 04:00:00|13565.4|13564.5|13567.9|13567|13571.4|13570.5|13564.8|13563.3|711
1757912400000|2025-09-15 05:00:00|13568.2|13567.3|13562.2|13561.3|13569.2|13567.8|13562|13561.1|729
1757916000000|2025-09-15 06:00:00|13562.3|13561.4|13563.4|13562.5|13568.5|13567.6|13554.1|13552.8|1748
1757919600000|2025-09-15 07:00:00|13562.9|13561.4|13582.2|13581.3|13594|13593.1|13562.7|13561.2|2526
1757923200000|2025-09-15 08:00:00|13581.9|13581|13582.7|13581.8|13600.6|13599.1|13580.2|13578.8|2247
1757926800000|2025-09-15 09:00:00|13582.8|13581.9|13593.1|13591.6|13600.4|13599.5|13579.4|13578.5|2114
1757930400000|2025-09-15 10:00:00|13593|13591.5|13607.2|13606.3|13613.9|13613|13592.5|13591.4|2424
1757934000000|2025-09-15 11:00:00|13607.1|13606.2|13615.3|13614.4|13620|13619.1|13605.3|13604.4|1908
1757937600000|2025-09-15 12:00:00|13615.4|13614.5|13614.9|13614|13620.2|13619.1|13609.4|13608.3|2654
1757941200000|2025-09-15 13:00:00|13614.8|13613.9|13596.7|13595.8|13617.7|13616.8|13595.8|13594.9|2573
1757944800000|2025-09-15 14:00:00|13596.9|13596|13590.2|13589.3|13596.9|13596|13585.7|13584.8|3302
1757948400000|2025-09-15 15:00:00|13590.3|13589.4|13607.1|13606.2|13607.5|13606.6|13587.9|13587|2271
1757952000000|2025-09-15 16:00:00|13607.2|13606.3|13599.1|13598.2|13609.7|13608.8|13595.3|13594.4|1941
1757955600000|2025-09-15 17:00:00|13599.2|13598.3|13609.1|13608.2|13611.3|13610.4|13595.6|13594.4|1441
1757959200000|2025-09-15 18:00:00|13609.2|13608.3|13606.2|13605.3|13610.4|13609.5|13600.3|13599.4|1133
1757962800000|2025-09-15 19:00:00|13606.3|13605.4|13609.8|13608.9|13611|13610.1|13604.6|13603.7|1068
1757966400000|2025-09-15 20:00:00|13609.9|13609|13603.1|13596.8|13612|13611.1|13597.6|13595.7|1629
1757970000000|2025-09-15 21:00:00|13603.6|13596.5|13610.5|13598.6|13611.2|13599.3|13603.5|13591.6|397
1757973600000|2025-09-15 22:00:00|13611.2|13599.3|13605.4|13603.9|13612.8|13604|13601.8|13595.4|687
1757977200000|2025-09-15 23:00:00|13605.6|13604.1|13602.1|13600.6|13606.6|13604.2|13602.1|13600.6|416
1757980800000|2025-09-16 00:00:00|13602|13600.5|13602.2|13601.3|13606.1|13605.2|13598.7|13597.8|1160
1757984400000|2025-09-16 01:00:00|13602.4|13601.5|13603.9|13602.4|13606.8|13605.9|13598.4|13597.5|1477
1757988000000|2025-09-16 02:00:00|13603.8|13602.3|13612.9|13612|13614.9|13614|13603.5|13602.3|1398
1757991600000|2025-09-16 03:00:00|13613|13612.1|13617.9|13617|13626.4|13624|13611.6|13610.7|1240
1757995200000|2025-09-16 04:00:00|13617.8|13616.9|13616.1|13615.2|13618.5|13617.3|13613.3|13612.3|1124
1757998800000|2025-09-16 05:00:00|13616.3|13615.4|13624.1|13615.9|13624.1|13620.9|13614.6|13613.7|1287
1758002400000|2025-09-16 06:00:00|13626.2|13616.6|13630|13629.1|13634.7|13633.2|13621.4|13616.6|2408
1758006000000|2025-09-16 07:00:00|13630.3|13629.4|13629.2|13628.3|13643|13642.1|13627.4|13626.5|2515
1758009600000|2025-09-16 08:00:00|13629|13628.1|13626.7|13625.8|13638.7|13637.8|13624.7|13623.8|2545
1758013200000|2025-09-16 09:00:00|13626.4|13625.5|13642.1|13640.6|13646.1|13644.3|13626.3|13625.2|2794
1758016800000|2025-09-16 10:00:00|13642.3|13640.8|13627.7|13626.8|13642.5|13641.4|13626.9|13626|1904
1758020400000|2025-09-16 11:00:00|13628.7|13627.8|13643.7|13642.8|13650.4|13648.9|13624.9|13624|2605
1758024000000|2025-09-16 12:00:00|13643.5|13642.6|13640.9|13640|13646.7|13645.8|13626.5|13624.2|4090
1758027600000|2025-09-16 13:00:00|13640.5|13639.6|13658.2|13656.7|13659.4|13658.5|13639.2|13638.3|3580
1758031200000|2025-09-16 14:00:00|13658.1|13656.6|13656.8|13655.9|13672.2|13671.3|13650|13648.9|5108
1758034800000|2025-09-16 15:00:00|13656.7|13655.8|13653|13652.1|13657.7|13656.8|13638.7|13637.8|3501
1758038400000|2025-09-16 16:00:00|13653.3|13652.4|13658.1|13656.6|13664.1|13663.2|13651.2|13650.3|2029
1758042000000|2025-09-16 17:00:00|13658|13656.5|13659.1|13658.2|13668.3|13667.4|13653.3|13651.8|1957
1758045600000|2025-09-16 18:00:00|13659|13658.1|13660|13659.1|13664.4|13663.5|13656.6|13655.7|1395
1758049200000|2025-09-16 19:00:00|13659.8|13658.9|13651.6|13650.7|13661.8|13660.9|13650.8|13649.9|1178
1758052800000|2025-09-16 20:00:00|13651.4|13650.5|13651.7|13644.1|13654.8|13653.7|13642.8|13641.9|1842
1758056400000|2025-09-16 21:00:00|13652.2|13643.9|13655.3|13643.4|13660.6|13648.7|13649.6|13637.7|609
1758060000000|2025-09-16 22:00:00|13655.4|13643.5|13650.2|13648.7|13656.3|13654.3|13646.9|13638.5|751
1758063600000|2025-09-16 23:00:00|13650.3|13648.8|13652.9|13652|13656.6|13655.2|13649.3|13648.4|497
1758067200000|2025-09-17 00:00:00|13653.4|13652.5|13645.8|13644.9|13660|13659.1|13645.6|13644.7|1381
1758070800000|2025-09-17 01:00:00|13645.9|13645|13643.7|13642.2|13648.9|13648|13640|13638.8|1446
1758074400000|2025-09-17 02:00:00|13643.4|13641.9|13644|13643.1|13646.5|13645|13641.5|13640.6|1007
1758078000000|2025-09-17 03:00:00|13643.9|13643|13643.7|13642.2|13646.9|13645.5|13641.6|13640.5|704
1758081600000|2025-09-17 04:00:00|13643.5|13642.6|13642.5|13641.6|13644.9|13644|13641.4|13640.3|603
1758085200000|2025-09-17 05:00:00|13643.1|13641.5|13653.3|13644.3|13653.3|13649.1|13643|13641.5|757
1758088800000|2025-09-17 06:00:00|13654.4|13643.5|13640.7|13639.8|13658.1|13650.7|13635.7|13634.8|2170
1758092400000|2025-09-17 07:00:00|13640.5|13639.6|13636|13633.8|13642.5|13641.6|13630.7|13629.8|2159
1758096000000|2025-09-17 08:00:00|13635.6|13634.1|13640.3|13639.4|13652.6|13651.7|13632.5|13631.6|1612
1758099600000|2025-09-17 09:00:00|13640.2|13639.3|13649.9|13648.4|13657.2|13656.3|13640.2|13639.3|1589
1758103200000|2025-09-17 10:00:00|13649.7|13648.2|13644.9|13644|13653|13652.1|13638.7|13637.2|1873
1758106800000|2025-09-17 11:00:00|13645.2|13644.3|13647.1|13645.6|13652.6|13651.7|13640.6|13639.7|1584
1758110400000|2025-09-17 12:00:00|13647|13645.5|13654.3|13653.4|13654.7|13653.6|13644.3|13642.8|1808
1758114000000|2025-09-17 13:00:00|13654.5|13653.6|13662.7|13661.8|13664.8|13663.9|13648.6|13647.4|2412
1758117600000|2025-09-17 14:00:00|13662.8|13661.9|13660.1|13659.2|13669.5|13668.5|13658|13656.7|2482
1758121200000|2025-09-17 15:00:00|13660.2|13659.3|13659.8|13658.9|13666.7|13665.8|13655.6|13654.7|2019
1758124800000|2025-09-17 16:00:00|13659.5|13658.6|13666.1|13665.2|13669.9|13669|13659|13657.5|1306
1758128400000|2025-09-17 17:00:00|13665.9|13665|13673.5|13664.5|13673.5|13667.9|13660.7|13659.8|1502
1758132000000|2025-09-17 18:00:00|13674.1|13664.1|13640.5|13639.6|13727.6|13726.3|13625.4|13624.5|17033
1758135600000|2025-09-17 19:00:00|13640.6|13639.7|13637.3|13636.4|13666.8|13665.3|13634.3|13633.4|9610
1758139200000|2025-09-17 20:00:00|13637.4|13636.5|13631.4|13621.2|13639.3|13638.4|13619.9|13619|4841
1758142800000|2025-09-17 21:00:00|13631.6|13621.4|13632|13624.4|13643.7|13631.8|13631.6|13621.4|888
1758146400000|2025-09-17 22:00:00|13631.8|13624.5|13630.9|13629.4|13635.9|13632.3|13624.8|13623.3|1020
1758150000000|2025-09-17 23:00:00|13631.3|13629.8|13630.7|13629.2|13636.7|13635.2|13628|13626.5|1002
1758153600000|2025-09-18 00:00:00|13630.4|13629.5|13627.8|13626.9|13630.5|13629.5|13621.5|13620.6|2027
1758157200000|2025-09-18 01:00:00|13628|13627.1|13619|13617.5|13631.8|13630.6|13611.3|13610.1|2541
1758160800000|2025-09-18 02:00:00|13619.1|13617.6|13628|13627.1|13629.6|13628.1|13619.1|13617.6|1410
1758164400000|2025-09-18 03:00:00|13628.1|13627.2|13621.6|13620.7|13631.9|13630.4|13620.7|13619.7|907
1758168000000|2025-09-18 04:00:00|13621.7|13620.8|13607.3|13606.4|13622.8|13621.7|13605.9|13605|1119
1758171600000|2025-09-18 05:00:00|13607.4|13606.5|13598|13596.5|13610.6|13609.6|13592.5|13591.3|1682
1758175200000|2025-09-18 06:00:00|13598.7|13597.2|13595.9|13595|13605.4|13604.5|13587|13586.1|2922
1758178800000|2025-09-18 07:00:00|13595.7|13594.8|13633.3|13632.4|13641.6|13640.3|13595.7|13594.8|3436
1758182400000|2025-09-18 08:00:00|13632.7|13631.8|13640|13639.1|13649.2|13648.3|13626.9|13625.4|2823
1758186000000|2025-09-18 09:00:00|13640.5|13639.6|13645.9|13644.4|13655.5|13654.6|13637.3|13635.8|2555
1758189600000|2025-09-18 10:00:00|13645.8|13644.9|13654.7|13644.8|13654.7|13653.4|13641.9|13641|2110
1758193200000|2025-09-18 11:00:00|13654.3|13645.5|13622.5|13621.6|13663.2|13660.5|13613.5|13612.6|3766
1758196800000|2025-09-18 12:00:00|13622.6|13621.7|13595.4|13594.5|13624|13623.1|13595.1|13594.2|4322
1758200400000|2025-09-18 13:00:00|13594.8|13593.9|13552|13550.5|13596.4|13595.3|13534.2|13533.3|6013
1758204000000|2025-09-18 14:00:00|13552.4|13550.9|13553|13552.1|13572|13571.1|13545.4|13544.5|6071
1758207600000|2025-09-18 15:00:00|13553.1|13552.2|13548.1|13547.2|13562.9|13562|13537|13536.1|4204
1758211200000|2025-09-18 16:00:00|13548.2|13547.3|13553.2|13552.3|13558.7|13557.6|13542.5|13541.6|2773
1758214800000|2025-09-18 17:00:00|13553.1|13552.2|13556.1|13555.2|13563.5|13562.5|13551.3|13550.4|1898
1758218400000|2025-09-18 18:00:00|13556|13555.1|13553.6|13552.7|13557.7|13556.5|13545.9|13544.4|1344
1758222000000|2025-09-18 19:00:00|13553.2|13552.3|13549.3|13548.4|13557.4|13556.5|13548.3|13547|1093
1758225600000|2025-09-18 20:00:00|13549.4|13548.5|13559.8|13551.1|13559.8|13551.9|13546.1|13545.2|1912
1758229200000|2025-09-18 21:00:00|13561.5|13550.1|13562.4|13550.5|13562.4|13551.3|13551.1|13539.2|767
1758232800000|2025-09-18 22:00:00|13562.5|13550.6|13553.1|13551.6|13562.6|13554.8|13552.7|13547.3|3024
1758236400000|2025-09-18 23:00:00|13553|13551.5|13555.1|13554.2|13557.4|13555.9|13551.7|13550.2|530
1758240000000|2025-09-19 00:00:00|13555.3|13554.4|13549.3|13548.4|13556|13555.1|13541.1|13540.2|1622
1758243600000|2025-09-19 01:00:00|13549.2|13548.3|13539.7|13538.8|13551.2|13550.2|13537|13536.1|1741
1758247200000|2025-09-19 02:00:00|13539.6|13538.7|13541.3|13540.4|13543.1|13542.2|13531.8|13530.9|1388
1758250800000|2025-09-19 03:00:00|13541.2|13540.3|13551.3|13550.4|13559.4|13558.5|13541.2|13539.9|2508
1758254400000|2025-09-19 04:00:00|13551.7|13550.8|13545|13544.1|13560.5|13559.6|13542.3|13540.9|2101
1758258000000|2025-09-19 05:00:00|13544.9|13544|13545.5|13541.5|13552.3|13551.1|13541.3|13539.9|1385
1758261600000|2025-09-19 06:00:00|13550.9|13539.9|13508.6|13507.7|13550.9|13545|13497.7|13496.8|4363
1758265200000|2025-09-19 07:00:00|13509|13508.1|13492|13491.1|13514.6|13513.7|13486.1|13485.2|4376
1758268800000|2025-09-19 08:00:00|13491.9|13491|13500|13499.1|13502.6|13501.6|13483.1|13482.2|2796
1758272400000|2025-09-19 09:00:00|13499.9|13499|13504.9|13504|13510.8|13509.9|13495.6|13494.2|2410
1758276000000|2025-09-19 10:00:00|13504.8|13503.9|13496.8|13495.9|13509.5|13508.6|13494.7|13493.8|1643
1758279600000|2025-09-19 11:00:00|13497.4|13496.5|13477.8|13476.9|13499.4|13498.5|13473.6|13472.7|2392
1758283200000|2025-09-19 12:00:00|13478|13477.1|13469.8|13468.3|13484.5|13483|13464.3|13462.8|3657
1758286800000|2025-09-19 13:00:00|13470.2|13468.7|13490|13489.1|13495.2|13494.3|13469.2|13468.3|4057
1758290400000|2025-09-19 14:00:00|13489.7|13488.8|13482.3|13481.4|13498.8|13497.9|13481.7|13480.7|4201
1758294000000|2025-09-19 15:00:00|13482.2|13481.3|13483.2|13482.3|13486|13485.1|13472.7|13471.8|3309
1758297600000|2025-09-19 16:00:00|13483.3|13482.4|13483.2|13482.3|13486|13485.1|13471.4|13470.5|1787
1758301200000|2025-09-19 17:00:00|13483|13482.1|13476.6|13475.7|13485.5|13484.6|13474.1|13473.2|1303
1758304800000|2025-09-19 18:00:00|13476.7|13475.8|13469.5|13468.6|13476.9|13476|13467.2|13466.3|1152
1758308400000|2025-09-19 19:00:00|13469.6|13468.7|13473.3|13472.4|13476.3|13475.3|13467.9|13467|979
1758312000000|2025-09-19 20:00:00|13473.2|13472.3|13474.9|13466.1|13478|13473.8|13468.3|13464.9|3137
1758484800000|2025-09-21 20:00:00|13481.4|13465.4|13482.7|13460.8|13485.8|13467.3|13481.4|13460.8|21
1758488400000|2025-09-21 21:00:00|13480.2|13463.3|13472.5|13460.6|13481|13464.1|13472.1|13459.2|1959
1758492000000|2025-09-21 22:00:00|13474.5|13462.6|13472.9|13470.8|13478.5|13472.1|13469.2|13459.6|1440
1758495600000|2025-09-21 23:00:00|13473|13470.9|13463.3|13462.4|13473.3|13471.8|13463.3|13462.4|544
1758499200000|2025-09-22 00:00:00|13463.6|13462.7|13468.4|13467.5|13469.1|13467.6|13458.5|13457.6|1237
1758502800000|2025-09-22 01:00:00|13468.5|13467.6|13467|13466.1|13475.1|13474.2|13466.8|13465.6|1906
1758506400000|2025-09-22 02:00:00|13467.4|13465.9|13459.4|13458.5|13467.8|13466.8|13459.3|13458.4|1431
1758510000000|2025-09-22 03:00:00|13459.2|13458.3|13463.6|13462.1|13468.7|13467.1|13458.2|13457.3|884
1758513600000|2025-09-22 04:00:00|13463.5|13462|13461.4|13460.5|13463.5|13462.5|13454|13453|960
1758517200000|2025-09-22 05:00:00|13460.6|13459.7|13471.8|13470.9|13474.2|13473.3|13459.3|13458.4|899
1758520800000|2025-09-22 06:00:00|13471.1|13470.2|13475.4|13473.9|13484.2|13482.7|13470.6|13469.1|2600
1758524400000|2025-09-22 07:00:00|13475.9|13474.4|13478.7|13477.8|13484.3|13482.8|13471.8|13470.9|2703
1758528000000|2025-09-22 08:00:00|13478.5|13477.6|13496.4|13495.5|13503.5|13502.6|13477|13476.1|2581
1758531600000|2025-09-22 09:00:00|13496.5|13495.6|13502.6|13501.7|13504.7|13503.8|13490.4|13489.5|1821
1758535200000|2025-09-22 10:00:00|13502.4|13501.5|13499.8|13498.9|13507|13505.9|13495.7|13493.9|1852
1758538800000|2025-09-22 11:00:00|13499.6|13498.7|13498.2|13497.3|13500.4|13499.4|13493|13491.5|1685
1758542400000|2025-09-22 12:00:00|13498.3|13497.4|13508.8|13507.9|13516.6|13515.1|13490.8|13489.9|2905
1758546000000|2025-09-22 13:00:00|13508.9|13508|13508.3|13506.8|13515|13514.1|13498.4|13497.5|3543
1758549600000|2025-09-22 14:00:00|13508|13506.5|13495.4|13494.5|13508|13507.1|13493.1|13491.6|2690
1758553200000|2025-09-22 15:00:00|13495.3|13494.4|13502.6|13501.7|13505.4|13504.5|13492.3|13491.4|1867
1758556800000|2025-09-22 16:00:00|13502.5|13501.6|13508.5|13507.6|13520.6|13519.7|13500.5|13499|2127
1758560400000|2025-09-22 17:00:00|13508.4|13507.5|13516.5|13515|13517.4|13516.5|13507.4|13506.3|1064
1758564000000|2025-09-22 18:00:00|13516.3|13514.8|13516.9|13516|13519.6|13518.7|13515|13513.5|831
1758567600000|2025-09-22 19:00:00|13517|13516.1|13516.5|13515|13519.6|13518.7|13514.9|13513.9|762
1758571200000|2025-09-22 20:00:00|13516.4|13514.9|13519.1|13508.5|13521.1|13516.3|13514|13508.1|1336
1758574800000|2025-09-22 21:00:00|13518.8|13508.4|13518.9|13507.5|13519.8|13508.6|13508.1|13496.2|1364
1758578400000|2025-09-22 22:00:00|13518.8|13507.3|13515.2|13512.9|13520.2|13516.5|13513.6|13505.3|1095
1758582000000|2025-09-22 23:00:00|13515.9|13513.7|13514.1|13513.2|13516.7|13515.5|13513.6|13512.7|457
1758585600000|2025-09-23 00:00:00|13514.2|13513.3|13521|13520.1|13521.2|13520.3|13511.4|13510.4|959
1758589200000|2025-09-23 01:00:00|13520.9|13520|13523.3|13522.4|13528.1|13526.9|13517|13516.1|1308
1758592800000|2025-09-23 02:00:00|13523.5|13522|13509.8|13508.9|13524.5|13523.6|13506.3|13504.9|1261
1758596400000|2025-09-23 03:00:00|13509.5|13508.6|13515.7|13514.8|13515.7|13514.8|13504.6|13503.3|1036
1758600000000|2025-09-23 04:00:00|13515.6|13514.7|13508|13507.1|13517.4|13516.5|13504.8|13503.7|858
1758603600000|2025-09-23 05:00:00|13507.5|13506.6|13507.6|13506.1|13515.5|13514.6|13503.9|13503|999
1758607200000|2025-09-23 06:00:00|13507.1|13505.6|13516.3|13515.4|13522.6|13521.7|13502.7|13501.8|2004
1758610800000|2025-09-23 07:00:00|13517|13516.1|13521|13520.1|13523.6|13522.1|13505.6|13503.5|3725
1758614400000|2025-09-23 08:00:00|13520.7|13519.8|13503.9|13503|13529.1|13527.7|13488|13486.7|3691
1758618000000|2025-09-23 09:00:00|13504.2|13503.3|13505.8|13504.9|13514.4|13513.5|13497|13496.1|2269
1758621600000|2025-09-23 10:00:00|13506|13505.1|13510.9|13509.4|13516.4|13515.5|13499.4|13498|2084
1758625200000|2025-09-23 11:00:00|13510.8|13509.3|13514.7|13513.8|13520.8|13519.9|13506.4|13505|1799
1758628800000|2025-09-23 12:00:00|13514.6|13513.7|13525.3|13524.4|13531.1|13529.6|13510.3|13509.4|2242
1758632400000|2025-09-23 13:00:00|13525.4|13524.5|13518.3|13517.4|13536.7|13535.8|13506.9|13506|4346
1758636000000|2025-09-23 14:00:00|13518.4|13517.5|13524.7|13523.8|13526.1|13525.2|13509.5|13508.6|4219
1758639600000|2025-09-23 15:00:00|13524.3|13523.4|13516.8|13515.9|13526.1|13525.2|13509|13507.9|2403
1758643200000|2025-09-23 16:00:00|13517|13516.1|13520.8|13519.9|13524.2|13523.3|13507.7|13506.2|2826
1758646800000|2025-09-23 17:00:00|13520.6|13519.7|13517|13516.1|13525.8|13524.9|13515.5|13514.6|2259
1758650400000|2025-09-23 18:00:00|13517.1|13516.2|13517.2|13516.3|13522.6|13521.4|13513.9|13512.8|1380
1758654000000|2025-09-23 19:00:00|13517.3|13516.4|13525.3|13524.4|13527.2|13526.3|13515|13514.1|1244
1758657600000|2025-09-23 20:00:00|13524.9|13524|13528.8|13520.8|13529.4|13526.3|13521.3|13519|1135
1758661200000|2025-09-23 21:00:00|13529|13520.6|13528.3|13516.4|13533.7|13521.8|13519.4|13507.5|699
1758664800000|2025-09-23 22:00:00|13527.7|13515.8|13526.4|13524.9|13533.9|13527.3|13523.7|13513.9|1192
1758668400000|2025-09-23 23:00:00|13526.3|13524.8|13524.5|13523.6|13528.2|13526.7|13522.7|13521.2|1130
1758672000000|2025-09-24 00:00:00|13524.8|13523.9|13515.6|13514.7|13526.5|13525.6|13514.9|13513.7|1724
1758675600000|2025-09-24 01:00:00|13515.7|13514.8|13511|13510.1|13516.9|13516|13508.9|13508|1729
1758679200000|2025-09-24 02:00:00|13510.6|13509.7|13511.8|13510.9|13516.4|13515.5|13510.2|13509.3|1179
1758682800000|2025-09-24 03:00:00|13511.9|13511|13508.6|13507.1|13515.4|13514|13507.5|13506.6|794
1758686400000|2025-09-24 04:00:00|13507.6|13506.7|13509.6|13508.7|13511.7|13510.2|13506.2|13505.3|732
1758690000000|2025-09-24 05:00:00|13509.5|13508.6|13506.5|13505.6|13512.7|13511.8|13501.2|13500.3|876
1758693600000|2025-09-24 06:00:00|13506.6|13505.7|13498.8|13497.9|13511.7|13510.8|13493|13492.1|2056
1758697200000|2025-09-24 07:00:00|13498.9|13498|13485.4|13484.5|13501.8|13500.9|13482.4|13481.5|2559
1758700800000|2025-09-24 08:00:00|13485.1|13484.2|13483.9|13482.4|13485.9|13484.7|13473.9|13473|2602
1758704400000|2025-09-24 09:00:00|13484.2|13482.7|13477.9|13477|13488.5|13487.6|13471.4|13470.5|1905
1758708000000|2025-09-24 10:00:00|13477.6|13476.7|13465.4|13464.5|13480.8|13479.3|13465.4|13464.5|1748
1758711600000|2025-09-24 11:00:00|13465.3|13464.4|13458.3|13457.4|13470.4|13469.5|13456.3|13455.4|2055
1758715200000|2025-09-24 12:00:00|13458.1|13457.2|13446.3|13445.4|13471.5|13470.6|13436.9|13436|3394
1758718800000|2025-09-24 13:00:00|13446.2|13445.3|13437.7|13436.8|13448.4|13447.5|13427.5|13426.6|3770
1758722400000|2025-09-24 14:00:00|13438.2|13437.3|13451.9|13451|13457.7|13456.8|13427|13426.1|4566
1758726000000|2025-09-24 15:00:00|13452|13451.1|13447.6|13446.7|13457.2|13456.3|13444.3|13443|3213
1758729600000|2025-09-24 16:00:00|13448|13447.1|13443.2|13442.3|13449.8|13448.9|13439.3|13438.4|2287
1758733200000|2025-09-24 17:00:00|13443.4|13442.5|13454.4|13453.5|13456.1|13455.2|13442.9|13442|1416
1758736800000|2025-09-24 18:00:00|13454.3|13453.4|13448.7|13447.8|13454.9|13454|13444.1|13443.2|1472
1758740400000|2025-09-24 19:00:00|13448.6|13447.7|13447|13446.1|13451|13450.1|13443.3|13442.4|1243
1758744000000|2025-09-24 20:00:00|13447.3|13445.8|13448.6|13442.4|13451.1|13448.7|13444.1|13442.4|771
1758747600000|2025-09-24 21:00:00|13449|13442.2|13454|13442.1|13459.9|13448|13447.9|13436|778
1758751200000|2025-09-24 22:00:00|13453|13441.1|13451.2|13449.7|13453.3|13451|13448.4|13436.5|976
1758754800000|2025-09-24 23:00:00|13451.7|13450.2|13449.7|13448.8|13454.1|13453|13449.2|13448.2|453
1758758400000|2025-09-25 00:00:00|13449.1|13448.2|13456.8|13455.9|13457.8|13456.9|13449|13448.1|1634
1758762000000|2025-09-25 01:00:00|13457|13456.1|13453.9|13453|13459.2|13458.3|13449.7|13448.2|1712
1758765600000|2025-09-25 02:00:00|13454.5|13453.6|13458.7|13457.2|13463.1|13461.6|13453.8|13452.9|1300
1758769200000|2025-09-25 03:00:00|13458.6|13457.1|13461.6|13460.7|13463|13462.1|13456.5|13455.6|855
1758772800000|2025-09-25 04:00:00|13461.7|13460.8|13463.8|13462.9|13466.1|13464.6|13460.5|13459.2|774
1758776400000|2025-09-25 05:00:00|13464.4|13462.7|13455.2|13454.3|13464.4|13462.9|13453.9|13452.6|876
1758780000000|2025-09-25 06:00:00|13454.6|13453.7|13464.8|13463.9|13467.1|13466.2|13450.4|13449.5|1971
1758783600000|2025-09-25 07:00:00|13464.9|13464|13438.2|13437.3|13465.2|13464.3|13437.1|13436.2|2698
1758787200000|2025-09-25 08:00:00|13438.3|13437.4|13453|13452.1|13454.2|13453.3|13434.7|13433.8|2657
1758790800000|2025-09-25 09:00:00|13453.4|13452.5|13450.6|13449.7|13460|13459.1|13446.8|13445.9|1907
1758794400000|2025-09-25 10:00:00|13450.8|13449.9|13446.8|13445.9|13456.6|13455.7|13446.8|13445.9|1519
1758798000000|2025-09-25 11:00:00|13446.7|13445.8|13422.5|13421.6|13448.8|13447.9|13418.7|13417.8|2147
1758801600000|2025-09-25 12:00:00|13422.4|13421.5|13385|13383.5|13424.2|13423.2|13373.5|13372.6|5700
1758805200000|2025-09-25 13:00:00|13384.8|13383.3|13372|13369.8|13394.9|13393.7|13363.9|13363|6208
1758808800000|2025-09-25 14:00:00|13371.7|13370.2|13348.5|13347.6|13384.4|13383.5|13347.9|13347|5529
1758812400000|2025-09-25 15:00:00|13348.7|13347.8|13349.3|13348.4|13352.3|13351.4|13342.1|13341.2|3763
1758816000000|2025-09-25 16:00:00|13349.4|13348.5|13340.1|13339.2|13358.1|13356.7|13336.5|13335.6|2301
1758819600000|2025-09-25 17:00:00|13339.8|13338.9|13335.4|13334.5|13344.5|13343.6|13327.6|13326.7|2455
1758823200000|2025-09-25 18:00:00|13335.8|13334.9|13334.6|13333.7|13338.5|13337.4|13324|13323.1|2301
1758826800000|2025-09-25 19:00:00|13334.7|13333.8|13337.3|13335.8|13341.9|13340.4|13334.4|13333.5|1565
1758830400000|2025-09-25 20:00:00|13337.6|13336.1|13350.1|13338.2|13350.1|13346.8|13336.9|13335.6|1311
1758834000000|2025-09-25 21:00:00|13350.2|13338.5|13345|13333.1|13355.7|13343.8|13340.9|13329|1438
1758837600000|2025-09-25 22:00:00|13345.1|13333.2|13344.2|13342.7|13353.4|13345.1|13343|13333.2|660
1758841200000|2025-09-25 23:00:00|13344.1|13342.6|13336.2|13335.3|13344.7|13343.2|13332.9|13331.6|794
1758844800000|2025-09-26 00:00:00|13336.1|13335.2|13345.2|13344.3|13345.8|13344.9|13330.6|13329.1|1291
1758848400000|2025-09-26 01:00:00|13345.1|13344.2|13342.6|13341.7|13348.4|13347.3|13340.5|13339.5|1444
1758852000000|2025-09-26 02:00:00|13342.7|13341.8|13350.1|13349.2|13355.5|13354.6|13342.5|13341.5|1078
1758855600000|2025-09-26 03:00:00|13350.3|13349.4|13354.1|13353.2|13355.2|13353.9|13348.9|13348|757
1758859200000|2025-09-26 04:00:00|13353.9|13353|13354.6|13353.7|13355.5|13354.6|13350.3|13349.4|851
1758862800000|2025-09-26 05:00:00|13354.7|13353.8|13354.3|13353.4|13357.9|13356.9|13353.3|13352.4|924
1758866400000|2025-09-26 06:00:00|13353.7|13352.8|13364.1|13363.2|13364.7|13363.6|13351.8|13350.9|2074
1758870000000|2025-09-26 07:00:00|13363.7|13362.8|13353.3|13352.4|13370.8|13369.3|13345.8|13344.9|2838
1758873600000|2025-09-26 08:00:00|13353.4|13352.5|13365.9|13365|13370.8|13369.9|13351.5|13350.6|2071
1758877200000|2025-09-26 09:00:00|13365.8|13364.9|13353.5|13352.6|13366.8|13365.9|13351.5|13350.6|1846
1758880800000|2025-09-26 10:00:00|13353.2|13352.3|13346.8|13345.9|13356.3|13355.4|13343.9|13343|1803
1758884400000|2025-09-26 11:00:00|13346.9|13346|13350.8|13349.9|13357|13356.1|13344.2|13343.3|1603
1758888000000|2025-09-26 12:00:00|13350.6|13349.7|13377.5|13376.6|13377.6|13376.7|13348.8|13347.9|4305
1758891600000|2025-09-26 13:00:00|13377.7|13376.8|13385.2|13383.7|13388.3|13387.4|13375.7|13374.2|5029
1758895200000|2025-09-26 14:00:00|13385.6|13384.1|13401.8|13400.9|13407.3|13406.4|13385|13382.6|4932
1758898800000|2025-09-26 15:00:00|13401.7|13400.8|13401.8|13400.9|13413.8|13412.9|13394.8|13393.4|2964
1758902400000|2025-09-26 16:00:00|13401.9|13401|13399.2|13398.3|13409.9|13409|13396.8|13395.3|1969
1758906000000|2025-09-26 17:00:00|13399.3|13398.4|13405.3|13404.4|13407.9|13407|13398.7|13397.8|1251
1758909600000|2025-09-26 18:00:00|13405.4|13404.5|13409.6|13408.7|13411.4|13410.4|13401.1|13400.2|1271
1758913200000|2025-09-26 19:00:00|13409.5|13408.6|13408|13407.1|13410.3|13408.8|13403.7|13402.8|1158
1758916800000|2025-09-26 20:00:00|13408.3|13407.4|13407.1|13395.8|13409.9|13408.4|13401.3|13392|1400
1759089600000|2025-09-28 20:00:00|13407.8|13386.8|13412.1|13390.2|13421.9|13400.9|13407.8|13386.8|15
1759093200000|2025-09-28 21:00:00|13410.7|13388.8|13410|13398.1|13410.9|13398.1|13401.8|13387.8|492
1759096800000|2025-09-28 22:00:00|13409.2|13397.3|13405.7|13404.2|13411.1|13405.9|13401.7|13393.5|877
1759100400000|2025-09-28 23:00:00|13405.2|13404.3|13407.5|13406|13411.6|13410.7|13404.2|13403.3|568
1759104000000|2025-09-29 00:00:00|13407.4|13405.9|13424.4|13423.5|13426.2|13424.7|13406.7|13405.8|1621
1759107600000|2025-09-29 01:00:00|13424.3|13423.4|13427.5|13426.6|13428.6|13427.6|13416.6|13415.1|1762
1759111200000|2025-09-29 02:00:00|13427.2|13426.3|13430.4|13429.5|13434.2|13433.3|13426.3|13425.3|1264
1759114800000|2025-09-29 03:00:00|13430.7|13429.8|13432.8|13431.9|13434.8|13433.8|13429.4|13428|1046
1759118400000|2025-09-29 04:00:00|13433.3|13431.8|13438.2|13437.3|13441.9|13441|13428.7|13427.3|913
1759122000000|2025-09-29 05:00:00|13437.9|13437|13441.7|13440.2|13442.9|13441.4|13435.1|13433.6|1162
1759125600000|2025-09-29 06:00:00|13442.1|13440.6|13438.9|13438|13443.1|13441.6|13434.8|13433.4|1986
1759129200000|2025-09-29 07:00:00|13438.8|13437.9|13446.4|13445.5|13450.1|13449.2|13436.9|13436|2103
1759132800000|2025-09-29 08:00:00|13446.7|13445.8|13436.3|13435.4|13450.8|13449.9|13432.1|13431.2|2198
1759136400000|2025-09-29 09:00:00|13436.2|13435.3|13431.4|13430.5|13443.9|13442.4|13430.4|13429.5|1858
1759140000000|2025-09-29 10:00:00|13431.5|13430.6|13428.3|13427.4|13433.9|13433|13425.5|13424|1507
1759143600000|2025-09-29 11:00:00|13428.4|13427.5|13447.9|13447|13448.3|13447.4|13424.9|13424|1772
1759147200000|2025-09-29 12:00:00|13448|13447.1|13451.9|13451|13457.1|13456.2|13434.5|13433.1|3390
1759150800000|2025-09-29 13:00:00|13451.8|13450.9|13439|13438.1|13452.4|13451.5|13438.2|13437.3|3604
1759154400000|2025-09-29 14:00:00|13439.1|13438.2|13418.7|13417.8|13440.1|13439.2|13416.6|13415.7|3475
1759158000000|2025-09-29 15:00:00|13418.8|13417.9|13432.3|13431.4|13436.6|13435.7|13417.3|13416.4|2952
1759161600000|2025-09-29 16:00:00|13432.4|13431.5|13431.8|13430.9|13437.1|13435.6|13426.4|13425.5|1368
1759165200000|2025-09-29 17:00:00|13432.2|13431.3|13425.2|13424.3|13435|13434.1|13424.4|13423.5|1188
1759168800000|2025-09-29 18:00:00|13425.3|13424.4|13438.2|13437.3|13439.1|13438.2|13423.8|13422.9|975
1759172400000|2025-09-29 19:00:00|13438.3|13437.4|13436.7|13435.8|13438.8|13437.9|13434.7|13433.8|770
1759176000000|2025-09-29 20:00:00|13436.6|13435.7|13435.2|13423.3|13436.6|13435.7|13430.3|13421.9|1039
1759179600000|2025-09-29 21:00:00|13435.1|13423.2|13432|13420.1|13436.7|13424.8|13430.5|13419.9|514
1759183200000|2025-09-29 22:00:00|13432.2|13420.3|13435.3|13433.8|13436.7|13433.8|13431.1|13419.2|543
1759186800000|2025-09-29 23:00:00|13434.7|13433.9|13435.5|13434.6|13439.1|13437.7|13434.4|13433.5|370
1759190400000|2025-09-30 00:00:00|13435.4|13434.5|13425.1|13424.2|13436.2|13435.3|13420.7|13419.2|1437
1759194000000|2025-09-30 01:00:00|13425.6|13424.7|13424.5|13423|13435.5|13434.6|13423.4|13422.4|1753
1759197600000|2025-09-30 02:00:00|13424.7|13423.2|13431.1|13429.6|13432.7|13431.4|13421.8|13420.5|1126
1759201200000|2025-09-30 03:00:00|13431.2|13430.3|13436.2|13435.3|13439.7|13438.8|13428|13426.6|1027
1759204800000|2025-09-30 04:00:00|13436.3|13435.4|13438.9|13438|13439.2|13438.3|13429.1|13427.6|1182
1759208400000|2025-09-30 05:00:00|13439.1|13438.2|13435.9|13432.8|13448|13446.5|13434.6|13432.8|1698
1759212000000|2025-09-30 06:00:00|13436|13432.9|13440.7|13439.8|13452.1|13451|13428.8|13427.6|2631
1759215600000|2025-09-30 07:00:00|13440.6|13439.7|13447.3|13446.4|13452.2|13451.2|13432.1|13431.2|2987
1759219200000|2025-09-30 08:00:00|13447.5|13446.6|13446|13445.1|13453|13452.1|13441.4|13440.5|2779
1759222800000|2025-09-30 09:00:00|13446.2|13445.3|13444.5|13443.6|13450.4|13449.5|13441.3|13440.4|1940
1759226400000|2025-09-30 10:00:00|13444.4|13443.5|13438.2|13437.3|13451.6|13450.7|13437.5|13436.5|1681
1759230000000|2025-09-30 11:00:00|13438.7|13437.8|13437.4|13436.5|13444|13443.1|13425.5|13424.6|1850
1759233600000|2025-09-30 12:00:00|13437.5|13436.6|13443|13442.1|13452.8|13451.7|13436.9|13436|2499
1759237200000|2025-09-30 13:00:00|13443.1|13442.2|13444.1|13440.6|13450.6|13449.7|13413.7|13412.8|3686
1759240800000|2025-09-30 14:00:00|13444.2|13440.5|13462|13461.1|13467.1|13466.2|13435.5|13434.4|5433
1759244400000|2025-09-30 15:00:00|13462.1|13461.2|13443.9|13443|13463.3|13462.4|13437|13436.1|3683
1759248000000|2025-09-30 16:00:00|13444|13443.1|13459|13458.1|13462.6|13461.7|13440|13438.8|2384
1759251600000|2025-09-30 17:00:00|13459.2|13458.3|13451.6|13450.7|13463.9|13463|13450.6|13449.6|1594
1759255200000|2025-09-30 18:00:00|13451.5|13450.6|13449.5|13448.6|13453.6|13452.7|13441.5|13440.6|1458
1759258800000|2025-09-30 19:00:00|13449.4|13448.5|13449.6|13448.7|13452.7|13451.8|13444.5|13443.6|1314
1759262400000|2025-09-30 20:00:00|13450.2|13449.3|13450.6|13440.9|13450.8|13449.4|13440.6|13438.8|1305
1759266000000|2025-09-30 21:00:00|13450.9|13440.8|13452.3|13440.4|13454.3|13442.4|13448.4|13436.5|940
1759269600000|2025-09-30 22:00:00|13452.4|13440.5|13445|13443.5|13454.4|13449|13443.9|13436.5|824
1759273200000|2025-09-30 23:00:00|13445.4|13443.9|13443.4|13442.5|13451.2|13449.7|13443.3|13442.4|751
1759276800000|2025-10-01 00:00:00|13443.2|13442.3|13441.1|13440.2|13444.2|13443.3|13437|13436.1|1325
1759280400000|2025-10-01 01:00:00|13441|13440.1|13442.9|13442|13443.6|13442.2|13435.5|13434.6|996
1759284000000|2025-10-01 02:00:00|13443.1|13442.2|13441.6|13440.7|13444.5|13443.6|13435.8|13434.7|939
1759287600000|2025-10-01 03:00:00|13441.8|13440.9|13441.2|13439.7|13443.3|13442.2|13436.7|13435.5|824
1759291200000|2025-10-01 04:00:00|13441.5|13440|13463.2|13461.7|13463.9|13463|13441.4|13440|1037
1759294800000|2025-10-01 05:00:00|13463.6|13462.7|13456.5|13455.6|13472.7|13471.3|13456.5|13455.6|1538
1759298400000|2025-10-01 06:00:00|13456.9|13455.4|13466.6|13465.7|13477.8|13476.9|13456.2|13455.2|2837
1759302000000|2025-10-01 07:00:00|13466.4|13465.5|13467.6|13466.1|13478.4|13476.7|13454.6|13453.7|4227
1759305600000|2025-10-01 08:00:00|13468.1|13466.6|13468.2|13467.3|13480.4|13479.5|13467.4|13466.3|3026
1759309200000|2025-10-01 09:00:00|13468.1|13467.2|13464.6|13463.7|13475.9|13474.7|13463|13462.1|2236
1759312800000|2025-10-01 10:00:00|13464.3|13463.4|13471.8|13470.9|13477|13476.1|13458.8|13457.9|2497
1759316400000|2025-10-01 11:00:00|13471.9|13471|13482.5|13481.6|13488.7|13487.8|13471.5|13470.6|2162
1759320000000|2025-10-01 12:00:00|13482.3|13481.4|13513.1|13512.2|13521.7|13520.8|13470.7|13469.8|8442
1759323600000|2025-10-01 13:00:00|13513.3|13512.4|13521.6|13513.8|13527.6|13526.7|13506.8|13505.9|4767
1759327200000|2025-10-01 14:00:00|13520|13512.9|13507.1|13506.2|13524.3|13523.4|13493.3|13492.4|7461
1759330800000|2025-10-01 15:00:00|13507|13506.1|13472.4|13471.5|13508.3|13507.4|13471.5|13470.6|4527
1759334400000|2025-10-01 16:00:00|13472|13471.1|13474.5|13473.6|13477.6|13476.7|13465.8|13464.8|2196
1759338000000|2025-10-01 17:00:00|13474.6|13473.7|13473.4|13472.5|13479.6|13478.7|13472.3|13471.4|1278
1759341600000|2025-10-01 18:00:00|13473.5|13472.6|13486|13485.1|13490|13489.1|13469.2|13468.3|1671
1759345200000|2025-10-01 19:00:00|13486.3|13485.4|13480.5|13479.6|13488.6|13487.7|13479.9|13478.9|993
1759348800000|2025-10-01 20:00:00|13480.6|13479.7|13482.3|13474.5|13482.5|13479.8|13473.2|13471.7|1786
1759352400000|2025-10-01 21:00:00|13482.2|13474.4|13486.1|13474.2|13486.2|13474.4|13480.5|13468.6|912
1759356000000|2025-10-01 22:00:00|13486.5|13474.6|13479.8|13478.3|13487.3|13480.9|13476.8|13472.4|901
1759359600000|2025-10-01 23:00:00|13480|13478.5|13479.2|13478.3|13484.5|13483.1|13478.8|13477.9|494
1759363200000|2025-10-02 00:00:00|13479|13478.1|13470|13469.1|13479.3|13478.4|13470|13469.1|1301
1759366800000|2025-10-02 01:00:00|13470.1|13469.2|13484.7|13483.8|13484.7|13483.8|13467.9|13466.5|1366
1759370400000|2025-10-02 02:00:00|13484.6|13483.7|13481.3|13479.8|13488.3|13487.4|13479.9|13479|913
1759374000000|2025-10-02 03:00:00|13481.4|13479.9|13479.4|13477.9|13482|13480.9|13476.2|13475|841
1759377600000|2025-10-02 04:00:00|13479.3|13477.8|13476.8|13475.3|13479.5|13478.2|13474.2|13473|682
1759381200000|2025-10-02 05:00:00|13476.7|13475.2|13476.1|13475.2|13479.9|13478.6|13469.4|13468|1068
1759384800000|2025-10-02 06:00:00|13476.2|13475.3|13489.6|13488.7|13489.7|13488.8|13473.8|13472.3|2376
1759388400000|2025-10-02 07:00:00|13489.7|13488.8|13494.4|13493.5|13501.2|13500.3|13488|13486.7|2646
1759392000000|2025-10-02 08:00:00|13494.7|13493.8|13505|13504.1|13511|13510.1|13491.9|13491|2069
1759395600000|2025-10-02 09:00:00|13504.6|13503.5|13499.6|13498.7|13508.6|13507.4|13496.9|13496|1950
1759399200000|2025-10-02 10:00:00|13499.5|13498.6|13481|13480.1|13499.5|13498.6|13480.8|13479.9|1814
1759402800000|2025-10-02 11:00:00|13480.9|13480|13476.7|13475.8|13483.6|13482.7|13471.4|13470.5|2152
1759406400000|2025-10-02 12:00:00|13476.6|13475.7|13466.7|13465.8|13484.1|13482.9|13464.3|13463.4|2512
1759410000000|2025-10-02 13:00:00|13466.9|13466|13432|13430.5|13469.5|13468.6|13427.4|13426.5|4261
1759413600000|2025-10-02 14:00:00|13431.2|13430.3|13421|13420.1|13432|13430.5|13412.6|13411.7|4951
1759417200000|2025-10-02 15:00:00|13420.9|13420|13421.4|13420.5|13427.9|13427|13401.8|13400.9|3718
1759420800000|2025-10-02 16:00:00|13421|13420.1|13439.7|13438.8|13440.3|13439.4|13420.5|13419.6|2149
1759424400000|2025-10-02 17:00:00|13439.4|13438.5|13437.9|13437|13445.8|13444.9|13436|13435.1|1409
1759428000000|2025-10-02 18:00:00|13437.6|13436.7|13447.3|13446.4|13448.4|13447.5|13436.3|13435.4|1247
1759431600000|2025-10-02 19:00:00|13447.2|13446.3|13443.3|13442.4|13452.3|13451.4|13443.1|13442.1|889
1759435200000|2025-10-02 20:00:00|13443.2|13442.3|13446.2|13437|13450.6|13449.5|13440.2|13437|1212
1759438800000|2025-10-02 21:00:00|13446.4|13436.9|13446.5|13434.6|13451.6|13439.7|13435.8|13423.9|481
1759442400000|2025-10-02 22:00:00|13446.2|13434.9|13441.1|13439.6|13459.1|13452.8|13440.1|13429.2|829
1759446000000|2025-10-02 23:00:00|13441.3|13439.8|13447|13446.1|13447.9|13446.4|13441.3|13439.3|326
1759449600000|2025-10-03 00:00:00|13446.7|13445.8|13444.9|13444|13447.3|13446.1|13440.3|13438.9|1013
1759453200000|2025-10-03 01:00:00|13444.8|13443.9|13445.3|13444.4|13450.8|13449.9|13433.2|13432.3|1751
1759456800000|2025-10-03 02:00:00|13445.6|13444.7|13440.5|13439.6|13446.4|13445.5|13436.7|13435.7|854
1759460400000|2025-10-03 03:00:00|13440.3|13439.4|13445.5|13444.6|13445.9|13445|13435.9|13434.9|759
1759464000000|2025-10-03 04:00:00|13445.4|13444.5|13435.5|13434|13446.6|13445.5|13435.4|13434|645
1759467600000|2025-10-03 05:00:00|13435.4|13433.9|13433|13432.1|13436.9|13436|13431.5|13430.5|1139
1759471200000|2025-10-03 06:00:00|13433.1|13432.2|13434.7|13433.8|13443.9|13443|13429.6|13428.7|1673
1759474800000|2025-10-03 07:00:00|13434.8|13433.9|13460.3|13459.4|13462.7|13461.2|13434.8|13433.9|1879
1759478400000|2025-10-03 08:00:00|13460.5|13459.6|13458.1|13457.2|13468|13467.1|13453.1|13451.8|2346
1759482000000|2025-10-03 09:00:00|13457.9|13457|13454.4|13453.5|13458.5|13457.6|13442.1|13440.6|1656
1759485600000|2025-10-03 10:00:00|13454.7|13453.8|13452.9|13452|13457.1|13455.6|13448.6|13447.1|1166
1759489200000|2025-10-03 11:00:00|13453.1|13452.2|13449.1|13448.2|13456|13455.1|13445.2|13444.3|1937
1759492800000|2025-10-03 12:00:00|13449.4|13448.5|13458.7|13457.8|13460.6|13459.4|13437.6|13436.6|2688
1759496400000|2025-10-03 13:00:00|13458.6|13457.7|13470|13459|13470|13468.3|13450.8|13449.3|3655
1759500000000|2025-10-03 14:00:00|13473.1|13462.1|13472.1|13471.2|13480.5|13476.9|13457.6|13456.7|5845
1759503600000|2025-10-03 15:00:00|13472|13471.1|13480|13479.1|13485|13484.1|13466.2|13465.3|2625
1759507200000|2025-10-03 16:00:00|13479.7|13478.8|13478.2|13477.3|13485.1|13484.2|13474.1|13473.2|1392
1759510800000|2025-10-03 17:00:00|13477.8|13476.9|13471.6|13470.7|13482.6|13481.7|13467.5|13466.6|1332
1759514400000|2025-10-03 18:00:00|13471.5|13470.6|13480.5|13479.6|13481.4|13480.5|13463.5|13462.6|1389
1759518000000|2025-10-03 19:00:00|13480.4|13479.5|13483|13482.1|13484.2|13483.3|13477.2|13476.3|983
1759521600000|2025-10-03 20:00:00|13482.9|13482|13484.2|13472.3|13486.9|13486|13478.6|13469.4|1787
1759694400000|2025-10-05 20:00:00|13442.3|13434.8|13447.8|13436.1|13461.8|13440.8|13440.8|13428.3|173
1759698000000|2025-10-05 21:00:00|13448.8|13426.9|13455|13443.1|13460.3|13448.4|13444.2|13426.8|492
1759701600000|2025-10-05 22:00:00|13452.6|13440.7|13436.1|13434.6|13452.9|13441.3|13424.9|13423|1569
1759705200000|2025-10-05 23:00:00|13435.8|13434.3|13432.7|13431.8|13441.2|13437.8|13427.8|13426|3493
1759708800000|2025-10-06 00:00:00|13433.6|13432.7|13441|13439.5|13441.6|13439.6|13428.8|13427.9|1798
1759712400000|2025-10-06 01:00:00|13442.1|13440.6|13450.2|13449.3|13451.7|13450.4|13436.5|13435.6|1405
1759716000000|2025-10-06 02:00:00|13449.5|13448.6|13454.9|13454|13457.7|13456.8|13449.5|13448.6|790
1759719600000|2025-10-06 03:00:00|13454.2|13453.3|13452.3|13451.4|13458.8|13457.5|13451.8|13450.9|689
1759723200000|2025-10-06 04:00:00|13452.2|13451.3|13447.7|13446.8|13455.2|13454.3|13445.9|13444.1|1059
1759726800000|2025-10-06 05:00:00|13447.8|13446.9|13444.5|13443|13453.6|13452.7|13440.5|13439|967
1759730400000|2025-10-06 06:00:00|13444.4|13443.5|13442.4|13441.5|13449.3|13448.4|13431.5|13430.6|2733
1759734000000|2025-10-06 07:00:00|13442.5|13441.6|13444.1|13443.2|13465.3|13464.4|13436.7|13435.8|5053
1759737600000|2025-10-06 08:00:00|13444|13443.1|13436.1|13435.2|13445.7|13444.8|13419.2|13418.3|3839
1759741200000|2025-10-06 09:00:00|13434.9|13434|13437.4|13436.5|13439.5|13438.6|13424.7|13423.8|2420
1759744800000|2025-10-06 10:00:00|13437.2|13436.3|13423.2|13422.3|13437.5|13436.6|13423|13422.1|2145
1759748400000|2025-10-06 11:00:00|13423.3|13422.4|13425.6|13424.7|13432.3|13431.4|13416.7|13415.8|2148
1759752000000|2025-10-06 12:00:00|13425.5|13424.6|13438|13437.1|13441.3|13440.4|13424.2|13423.3|3339
1759755600000|2025-10-06 13:00:00|13438.2|13437.3|13461.6|13460.7|13464.9|13464|13437.9|13437|3125
1759759200000|2025-10-06 14:00:00|13461.4|13460.5|13480.3|13479.4|13484.8|13483.9|13459|13457.5|3546
1759762800000|2025-10-06 15:00:00|13480.1|13479.2|13476.2|13474.7|13484.1|13483.2|13469.2|13468.3|2718
1759766400000|2025-10-06 16:00:00|13475.7|13474.8|13475.3|13474.4|13477.9|13476.6|13466.5|13465.6|1441
1759770000000|2025-10-06 17:00:00|13475.4|13474.5|13484.2|13483.3|13484.2|13483.3|13475.4|13474.2|1114
1759773600000|2025-10-06 18:00:00|13484|13483.1|13482.7|13481.8|13487.6|13486.7|13480.3|13479.4|926
1759777200000|2025-10-06 19:00:00|13482.8|13481.9|13481.7|13480.8|13490.9|13490|13480.8|13479.9|976
1759780800000|2025-10-06 20:00:00|13481.8|13480.9|13487.9|13481.2|13488.2|13486.3|13480.5|13479.6|1323
1759784400000|2025-10-06 21:00:00|13487.7|13481.1|13486.2|13476.5|13491.6|13481.6|13485.4|13474.2|416
1759788000000|2025-10-06 22:00:00|13485.6|13476.4|13482.2|13480.7|13491.6|13485.8|13481.9|13474.9|1615
1759791600000|2025-10-06 23:00:00|13482.4|13480.9|13484.1|13483.2|13487.3|13486.4|13480.2|13479|718
1759795200000|2025-10-07 00:00:00|13484.2|13483.3|13482.7|13481.8|13484.6|13483.7|13478.1|13477.2|1301
1759798800000|2025-10-07 01:00:00|13482.6|13481.7|13475.4|13473.9|13482.6|13481.7|13473.5|13472.6|1165
1759802400000|2025-10-07 02:00:00|13475.5|13474|13476.8|13475.9|13480.6|13479.3|13474|13472.9|973
1759806000000|2025-10-07 03:00:00|13477.1|13476.2|13476.4|13475.5|13481.2|13480.3|13475.2|13474.1|748
1759809600000|2025-10-07 04:00:00|13476.5|13475.6|13470.5|13469.6|13481.3|13480.4|13468|13467.1|897
1759813200000|2025-10-07 05:00:00|13469.7|13468.8|13460.7|13459.8|13472.1|13470.7|13455.6|13454.7|1222
1759816800000|2025-10-07 06:00:00|13461|13460.1|13453.3|13452.4|13461|13460.1|13445.7|13444.8|2293
1759820400000|2025-10-07 07:00:00|13453.2|13452.3|13438.2|13436.7|13454.1|13453.2|13430|13429.1|2850
1759824000000|2025-10-07 08:00:00|13438.3|13436.8|13437.7|13436.8|13446.1|13445.2|13433.4|13432.5|1925
1759827600000|2025-10-07 09:00:00|13437.6|13436.7|13444.3|13443.4|13444.4|13443.5|13433.4|13432.1|1590
1759831200000|2025-10-07 10:00:00|13444.5|13443.6|13426.5|13425.6|13444.9|13444|13425.2|13424.3|1922
1759834800000|2025-10-07 11:00:00|13426.6|13425.7|13401.5|13400.6|13428.7|13427.8|13392.9|13392|2550
1759838400000|2025-10-07 12:00:00|13401.4|13400.5|13414.7|13413.2|13416.1|13414.6|13394.5|13393.6|3355
1759842000000|2025-10-07 13:00:00|13414.6|13413.1|13418.4|13417.5|13428.7|13427.8|13409.9|13408.7|3292
1759845600000|2025-10-07 14:00:00|13417.5|13416.6|13431.6|13430.7|13434.4|13433.5|13414.6|13413.7|3155
1759849200000|2025-10-07 15:00:00|13431.5|13430.6|13440.4|13439.5|13455.2|13454.3|13431.2|13430.3|3516
1759852800000|2025-10-07 16:00:00|13440.6|13439.7|13442.7|13441.8|13451|13450.1|13439.4|13438.5|2290
1759856400000|2025-10-07 17:00:00|13442.8|13441.9|13440.8|13439.9|13452.7|13451.8|13440.3|13439.4|1721
1759860000000|2025-10-07 18:00:00|13440.7|13439.8|13430.3|13429.4|13441.6|13440.7|13429.3|13428.4|1901
1759863600000|2025-10-07 19:00:00|13430.2|13429.3|13421.9|13421|13431.2|13430.3|13416.7|13415.8|1457
1759867200000|2025-10-07 20:00:00|13421.8|13420.9|13431.8|13419.9|13431.8|13425.6|13419.5|13418.6|1239
1759870800000|2025-10-07 21:00:00|13435.1|13423.2|13437.1|13425.2|13440|13428.1|13429.4|13417.5|634
1759874400000|2025-10-07 22:00:00|13438.9|13427|13425.9|13424.4|13439.4|13427.5|13425.7|13418.5|585
1759878000000|2025-10-07 23:00:00|13426.3|13424.8|13420.4|13419.5|13426.8|13425.6|13419.9|13419|802
1759881600000|2025-10-08 00:00:00|13420.5|13419.6|13416|13414.5|13421.8|13420.9|13412.8|13411.3|1541
1759885200000|2025-10-08 01:00:00|13416.1|13414.6|13398.3|13397.4|13416.1|13414.6|13397.5|13396.6|3440
1759888800000|2025-10-08 02:00:00|13398.5|13397.6|13398.1|13397.2|13404.3|13402.8|13393|13392.1|1512
1759892400000|2025-10-08 03:00:00|13397.8|13396.9|13400.2|13399.3|13400.8|13399.9|13391.3|13390.1|1205
1759896000000|2025-10-08 04:00:00|13400.6|13399.7|13394.6|13393.7|13401.6|13400.7|13390.4|13388.9|991
1759899600000|2025-10-08 05:00:00|13394.7|13393.8|13392.2|13391.3|13394.7|13393.8|13385.6|13384.7|1041
1759903200000|2025-10-08 06:00:00|13392.4|13391.5|13397.5|13396.6|13398.3|13397.4|13384.6|13383.6|2590
1759906800000|2025-10-08 07:00:00|13397.4|13396.5|13417.5|13416.6|13417.7|13416.8|13395.2|13394.3|2855
1759910400000|2025-10-08 08:00:00|13417.6|13416.7|13409.3|13408.4|13426.8|13425.9|13406.5|13405.6|2413
1759914000000|2025-10-08 09:00:00|13409.4|13408.5|13403.7|13402.8|13414.6|13413.7|13400.6|13399.7|2459
1759917600000|2025-10-08 10:00:00|13403.9|13403|13413.6|13412.1|13428|13427.1|13402.2|13401.3|2057
1759921200000|2025-10-08 11:00:00|13413.4|13411.9|13408|13407.1|13416.6|13415.1|13402.1|13401|2067
1759924800000|2025-10-08 12:00:00|13408.4|13407.5|13419.4|13418.5|13422.1|13421.2|13407.8|13406.9|2345
1759928400000|2025-10-08 13:00:00|13419.5|13418.6|13424.6|13423.7|13430.7|13429.8|13417.2|13416|2890
1759932000000|2025-10-08 14:00:00|13424.5|13423.6|13421.6|13420.7|13439.7|13438.4|13419.3|13418.4|2922
1759935600000|2025-10-08 15:00:00|13421.5|13420.6|13389.6|13388.7|13423.8|13422.9|13387.7|13386.8|2802
1759939200000|2025-10-08 16:00:00|13390.1|13389.2|13387.5|13386.6|13391.4|13390.5|13373|13372.1|1926
1759942800000|2025-10-08 17:00:00|13387.7|13386.8|13383.1|13380.5|13388.9|13387.4|13380.1|13379.2|1277
1759946400000|2025-10-08 18:00:00|13382.7|13380.4|13389.6|13388.7|13390.4|13389.5|13371.6|13370.4|2456
1759950000000|2025-10-08 19:00:00|13390|13389.1|13399.9|13399|13401.6|13400.4|13390|13389.1|1354
1759953600000|2025-10-08 20:00:00|13400|13399.1|13409.4|13397.5|13409.8|13405.5|13396.7|13395.8|1388
1759957200000|2025-10-08 21:00:00|13409.2|13397.3|13409.4|13397.5|13414.7|13402.8|13399.3|13387.4|1101
1759960800000|2025-10-08 22:00:00|13409.9|13398|13406.6|13405.1|13410.8|13406.4|13402.1|13395.9|721
1759964400000|2025-10-08 23:00:00|13406.9|13405.4|13400.3|13399.4|13406.9|13405.4|13399.3|13398.4|834
1759968000000|2025-10-09 00:00:00|13400.2|13399.3|13410.7|13409.8|13413.9|13412.6|13399.4|13398.5|1137
1759971600000|2025-10-09 01:00:00|13410.6|13409.7|13409.9|13409|13419.5|13418.4|13407.9|13407|1939
1759975200000|2025-10-09 02:00:00|13409.6|13408.7|13416.2|13415.3|13419.2|13418.3|13406.5|13405|1012
1759978800000|2025-10-09 03:00:00|13416.3|13415.4|13415.3|13414.4|13418.8|13417.8|13409.2|13408.3|744
1759982400000|2025-10-09 04:00:00|13415.4|13414.5|13413|13411.5|13416|13415|13408.8|13407.3|631
1759986000000|2025-10-09 05:00:00|13412.9|13411.4|13406.2|13405.3|13417.9|13416.4|13405.7|13404.8|842
1759989600000|2025-10-09 06:00:00|13406.7|13405.8|13365|13364.1|13407|13406.1|13358.3|13357.4|3621
1759993200000|2025-10-09 07:00:00|13365.3|13364.4|13353.4|13352.5|13373.7|13372.4|13350.6|13349.5|3408
1759996800000|2025-10-09 08:00:00|13353.5|13352.6|13362.6|13361.7|13364.3|13363.4|13343.3|13342.4|2765
1760000400000|2025-10-09 09:00:00|13362.5|13361.6|13387.3|13386.4|13389|13388.1|13359.6|13358.7|3467
1760004000000|2025-10-09 10:00:00|13387.9|13387|13369.8|13368.9|13390.2|13389.3|13369|13368.1|2521
1760007600000|2025-10-09 11:00:00|13370.1|13369.2|13375.3|13374.4|13382.4|13381.5|13359.1|13358.2|2143
1760011200000|2025-10-09 12:00:00|13375.2|13374.3|13385.5|13384.6|13388.7|13387.8|13368.8|13367.3|3212
1760014800000|2025-10-09 13:00:00|13385.9|13385|13369.4|13368.5|13395.7|13394.2|13357|13355.7|5533
1760018400000|2025-10-09 14:00:00|13369.3|13368.4|13333.1|13332.2|13369.5|13368.6|13327|13326.1|5508
1760022000000|2025-10-09 15:00:00|13333|13332.1|13309.4|13308.5|13335.3|13334.4|13292.1|13291.2|5118
1760025600000|2025-10-09 16:00:00|13309.5|13308.6|13294.6|13293.7|13315.5|13314.2|13291.6|13290.7|3141
1760029200000|2025-10-09 17:00:00|13294.5|13293.6|13299.3|13298.4|13303.8|13302.9|13288.8|13287.9|2868
1760032800000|2025-10-09 18:00:00|13299|13298.1|13282.1|13281.2|13299.2|13298.3|13280.4|13279.5|1896
1760036400000|2025-10-09 19:00:00|13282.4|13281.5|13297.5|13296.6|13298.8|13297.9|13282.1|13281.2|1735
1760040000000|2025-10-09 20:00:00|13297|13296.1|13309.2|13297.3|13309.5|13305.1|13296.5|13295.6|1384
1760043600000|2025-10-09 21:00:00|13307.5|13295.6|13313.5|13301.6|13315.4|13304.4|13303.7|13291.8|798
1760047200000|2025-10-09 22:00:00|13313.6|13301.7|13300.6|13299.1|13314.4|13304|13299|13297.2|735
1760050800000|2025-10-09 23:00:00|13300.9|13299.4|13303.8|13302.9|13305|13304|13293.6|13292.7|1030
1760054400000|2025-10-10 00:00:00|13303.5|13302.6|13305.1|13304.2|13306.3|13305.4|13297|13296.1|1235
1760058000000|2025-10-10 01:00:00|13305.3|13304.4|13302.9|13302|13309.4|13308.5|13300.2|13299.3|1442
1760061600000|2025-10-10 02:00:00|13303|13302.1|13308.3|13307.4|13311.7|13310.8|13301.6|13300.7|1104
1760065200000|2025-10-10 03:00:00|13308.4|13307.5|13311.9|13310.4|13314.5|13313.6|13306.8|13305.3|934
1760068800000|2025-10-10 04:00:00|13312.1|13311.2|13308.9|13308|13313.2|13312.3|13305.8|13304.3|824
1760072400000|2025-10-10 05:00:00|13308.8|13307.9|13306.8|13305.9|13314.6|13313.5|13306.8|13305.9|1019
1760076000000|2025-10-10 06:00:00|13306.5|13305.6|13296.7|13295.8|13311.3|13310.4|13288.8|13287.9|3369
1760079600000|2025-10-10 07:00:00|13296.4|13295.5|13303.3|13301.8|13306.3|13305.4|13279.7|13278.8|3663
1760083200000|2025-10-10 08:00:00|13303.2|13301.7|13309.1|13308.2|13313.3|13312.4|13298.6|13297.7|2566
1760086800000|2025-10-10 09:00:00|13309|13308.1|13291.6|13290.7|13309.9|13309|13287.9|13287|2032
1760090400000|2025-10-10 10:00:00|13292|13291.1|13262.8|13261.3|13299.7|13298.8|13262.6|13261.1|2739
1760094000000|2025-10-10 11:00:00|13262.9|13261.4|13272.1|13271.2|13278.5|13277.6|13262.7|13261.4|2780
1760097600000|2025-10-10 12:00:00|13272.2|13271.3|13280.2|13279.3|13288.1|13287.2|13271.9|13271|2635
1760101200000|2025-10-10 13:00:00|13280.1|13279.2|13281.5|13274|13282.5|13281.6|13269|13268.1|2965
1760104800000|2025-10-10 14:00:00|13281|13273.8|13302.9|13302|13309.5|13308.6|13273.4|13272.5|4411
1760108400000|2025-10-10 15:00:00|13302.8|13301.9|13342.9|13342|13371.6|13370.7|13301.4|13300.5|12321
1760112000000|2025-10-10 16:00:00|13342.5|13341.6|13345.7|13344.8|13358|13357.1|13338.8|13337.9|5875
1760115600000|2025-10-10 17:00:00|13346.2|13344.7|13345.2|13344.3|13347.8|13346.9|13332|13330.8|3094
1760119200000|2025-10-10 18:00:00|13345.3|13344.4|13346.5|13345.6|13354|13352.9|13343.3|13342.4|2354
1760122800000|2025-10-10 19:00:00|13346.7|13345.8|13350.4|13349.5|13355|13354.1|13342.5|13341.5|1902
1760126400000|2025-10-10 20:00:00|13350.1|13349.2|13364.3|13352.4|13366.3|13356|13336.3|13330.8|4972
1760299200000|2025-10-12 20:00:00|13358.3|13337.3|13362.6|13340.7|13369.5|13348.5|13352.3|13331.3|83
1760302800000|2025-10-12 21:00:00|13363.7|13341.8|13344.5|13332.6|13363.7|13345.5|13339.2|13327.3|541
1760306400000|2025-10-12 22:00:00|13344.8|13332.9|13343.6|13342.1|13357.9|13351.1|13338.3|13332.8|3014
1760310000000|2025-10-12 23:00:00|13343.3|13342.4|13336.4|13335.5|13348.7|13347.8|13335.9|13334.8|1704
1760313600000|2025-10-13 00:00:00|13336.5|13335|13350.7|13349.2|13350.7|13349.6|13335.9|13335|2133
1760317200000|2025-10-13 01:00:00|13351|13350.1|13355.3|13353.8|13358.6|13357.2|13345.8|13344.9|2114
1760320800000|2025-10-13 02:00:00|13355.1|13353.6|13352.4|13351.5|13363.2|13361.7|13350.4|13349.2|1529
1760324400000|2025-10-13 03:00:00|13352.7|13351.2|13353.8|13352.9|13355.8|13354.9|13348.9|13347.9|941
1760328000000|2025-10-13 04:00:00|13353.9|13353|13356.6|13355.7|13360.9|13359.4|13352.9|13351.5|780
1760331600000|2025-10-13 05:00:00|13356.7|13355.8|13348.4|13346.9|13362|13360.7|13347.5|13346.6|1327
1760335200000|2025-10-13 06:00:00|13348.3|13346.8|13349.3|13347.8|13366.9|13366|13346.7|13345.8|2802
1760338800000|2025-10-13 07:00:00|13349.5|13348|13335.1|13334.2|13350.9|13349.5|13330.2|13329.3|4032
1760342400000|2025-10-13 08:00:00|13335|13334.1|13326.9|13326|13339.5|13338.6|13315.8|13314.9|2908
1760346000000|2025-10-13 09:00:00|13326.8|13325.9|13337.4|13336.5|13343.9|13342.6|13324.7|13323.8|1758
1760349600000|2025-10-13 10:00:00|13337.5|13336.6|13337.3|13336.4|13343.7|13342.8|13328.9|13328|1892
1760353200000|2025-10-13 11:00:00|13337.2|13336.3|13331.1|13330.2|13352.7|13351.1|13327.5|13326.6|3584
1760356800000|2025-10-13 12:00:00|13331.2|13330.3|13333.8|13332.9|13340.5|13339.6|13325.1|13324.2|2946
1760360400000|2025-10-13 13:00:00|13333.5|13332.6|13333.5|13332.6|13339.6|13338.5|13325.9|13325|3713
1760364000000|2025-10-13 14:00:00|13333.4|13332.5|13327.5|13326.6|13333.6|13332.7|13319.6|13318.7|4083
1760367600000|2025-10-13 15:00:00|13327.6|13326.7|13328.5|13327.6|13335.9|13334.9|13324.1|13323.2|2457
1760371200000|2025-10-13 16:00:00|13328.6|13327.7|13330.7|13329.8|13337.1|13336|13326.1|13324.6|1934
1760374800000|2025-10-13 17:00:00|13330.5|13329.6|13332.9|13332|13334.9|13334|13326.6|13325.7|1035
1760378400000|2025-10-13 18:00:00|13332.8|13331.9|13334.5|13333.6|13340.4|13339.5|13331.6|13330.7|1043
1760382000000|2025-10-13 19:00:00|13334.7|13333.8|13331.5|13330.6|13339.8|13338.9|13330.7|13329.8|1002
1760385600000|2025-10-13 20:00:00|13331.4|13330.5|13340.2|13328.3|13340.3|13334.2|13330.9|13327.8|1778
1760389200000|2025-10-13 21:00:00|13340.3|13328.4|13341|13329.1|13348.1|13336.2|13333.7|13321.8|209
1760392800000|2025-10-13 22:00:00|13341.7|13329.8|13331.5|13330|13346|13337|13331.4|13322.8|583
1760396400000|2025-10-13 23:00:00|13331.6|13330.1|13332.7|13331.8|13335.6|13334.7|13326.9|13326|727
1760400000000|2025-10-14 00:00:00|13332.1|13330.6|13336.6|13335.7|13338.5|13337.6|13326.6|13325.7|1737
1760403600000|2025-10-14 01:00:00|13336.3|13335.4|13344.3|13343.4|13347.8|13346.9|13335.3|13334.4|1654
1760407200000|2025-10-14 02:00:00|13344.4|13343.5|13344.5|13343.6|13346.3|13345.4|13340|13339.1|908
1760410800000|2025-10-14 03:00:00|13344.4|13343.5|13346.1|13345.2|13351.5|13350|13340.2|13339.1|1176
1760414400000|2025-10-14 04:00:00|13346.2|13345.3|13352.1|13351.2|13353.3|13351.8|13344.5|13343.1|1899
1760418000000|2025-10-14 05:00:00|13352.3|13351.4|13341.5|13337.5|13352.3|13351.4|13340.5|13337.5|1973
1760421600000|2025-10-14 06:00:00|13341.7|13337.6|13280.4|13279.5|13341.9|13338.1|13276|13275.1|5321
1760425200000|2025-10-14 07:00:00|13280.5|13279.6|13257.5|13256.6|13283.8|13282.9|13253.6|13252.7|4981
1760428800000|2025-10-14 08:00:00|13257.1|13256.2|13284.1|13283.2|13284.2|13283.3|13253.9|13253|3167
1760432400000|2025-10-14 09:00:00|13284.3|13283.4|13268.1|13267.2|13284.5|13283.6|13264.9|13263.5|2992
1760436000000|2025-10-14 10:00:00|13267.5|13266.6|13265.4|13264.5|13272.6|13271.7|13259.1|13258.2|2940
1760439600000|2025-10-14 11:00:00|13265.5|13264.6|13268.9|13268|13276.8|13275.7|13262.2|13261.3|2920
1760443200000|2025-10-14 12:00:00|13269|13268.1|13261.7|13260.8|13272.8|13271.9|13249.4|13248.5|4012
1760446800000|2025-10-14 13:00:00|13261.5|13260.6|13282.6|13281.7|13295.9|13295|13260.9|13260|5804
1760450400000|2025-10-14 14:00:00|13282.5|13281.6|13296.9|13296|13303.7|13302.8|13279.8|13278.3|5163
1760454000000|2025-10-14 15:00:00|13297|13296.1|13317.9|13316.4|13319.1|13318.2|13288.5|13287.4|4444
1760457600000|2025-10-14 16:00:00|13318|13316.5|13319.1|13317.6|13329.6|13328.7|13307.4|13306.5|4169
1760461200000|2025-10-14 17:00:00|13318.9|13317.4|13327.7|13326.8|13329.9|13329|13312.9|13312|2461
1760464800000|2025-10-14 18:00:00|13327.8|13326.9|13327.6|13326.7|13331.8|13330.9|13320.3|13319.4|1652
1760468400000|2025-10-14 19:00:00|13327.7|13326.8|13325.4|13324.5|13332.3|13331.4|13322.6|13321.1|2485
1760472000000|2025-10-14 20:00:00|13325.1|13324.2|13325.9|13314|13327.2|13326.3|13314.5|13313.6|936
1760475600000|2025-10-14 21:00:00|13327|13315.1|13325.1|13313.2|13332.5|13320.6|13323|13311.5|298
1760479200000|2025-10-14 22:00:00|13326|13314.1|13320.1|13318.6|13328.6|13322.3|13319.4|13312|661
1760482800000|2025-10-14 23:00:00|13320.2|13318.7|13322.8|13321.9|13326.1|13324.6|13317.8|13316.9|635
1760486400000|2025-10-15 00:00:00|13322|13321.1|13328.9|13328|13331.3|13330.4|13320.9|13320|1675
1760490000000|2025-10-15 01:00:00|13329.1|13328.2|13339.9|13339|13340.9|13339.9|13326.1|13325.2|1780
1760493600000|2025-10-15 02:00:00|13340.3|13339.4|13349.4|13347.9|13351.3|13350.3|13339.8|13338.9|1467
1760497200000|2025-10-15 03:00:00|13349.5|13348|13352|13351.1|13354.9|13353.4|13348.8|13347.4|1034
1760500800000|2025-10-15 04:00:00|13352.3|13351.4|13348.8|13347.9|13354.7|13353.8|13345.6|13344.7|1000
1760504400000|2025-10-15 05:00:00|13349.1|13348.2|13353.3|13352.4|13359.5|13358.6|13347.6|13346.7|1098
1760508000000|2025-10-15 06:00:00|13353|13352.1|13363.2|13362.3|13374|13373.1|13351.2|13350.3|2966
1760511600000|2025-10-15 07:00:00|13363.9|13363|13350.2|13349.3|13364.5|13363.6|13342.5|13341.1|3666
1760515200000|2025-10-15 08:00:00|13350.1|13349.2|13346|13345.1|13356.5|13355.3|13341.8|13340.3|2814
1760518800000|2025-10-15 09:00:00|13346.1|13345.2|13351.1|13350.2|13358.2|13357.3|13336.4|13334.9|2572
1760522400000|2025-10-15 10:00:00|13351|13350.1|13365.4|13364.5|13366.7|13365.6|13346.7|13345.8|1704
1760526000000|2025-10-15 11:00:00|13365.6|13364.7|13352.6|13351.7|13367.4|13366.5|13350.4|13349.5|1842
1760529600000|2025-10-15 12:00:00|13352.7|13351.8|13346.3|13345.4|13357.3|13356.4|13341.7|13340.8|3471
1760533200000|2025-10-15 13:00:00|13346.2|13345.3|13350|13349.1|13353.4|13352.5|13335.5|13334.6|5081
1760536800000|2025-10-15 14:00:00|13350.1|13349.2|13365.4|13364.5|13367.5|13366.6|13347.3|13346.4|3208
1760540400000|2025-10-15 15:00:00|13365.3|13364.4|13394.3|13393.4|13403.8|13402.9|13362.2|13360.8|4088
1760544000000|2025-10-15 16:00:00|13394.9|13394|13390.9|13390|13395|13394.1|13385.4|13384.5|3125
1760547600000|2025-10-15 17:00:00|13390.8|13389.9|13378.4|13376.9|13390.8|13389.9|13372.3|13371.4|3258
1760551200000|2025-10-15 18:00:00|13378.5|13377|13383.3|13382.4|13387.4|13386.5|13370.8|13369.9|1664
1760554800000|2025-10-15 19:00:00|13383.6|13382.7|13393.6|13392.7|13393.9|13392.8|13383.5|13382.6|1162
1760558400000|2025-10-15 20:00:00|13393.7|13392.1|13407.2|13395.3|13408.3|13406.9|13392.3|13390.8|1639
1760562000000|2025-10-15 21:00:00|13407.3|13395.4|13399.1|13387.2|13407.3|13397.7|13398|13386.1|405
1760565600000|2025-10-15 22:00:00|13399.4|13387.5|13405|13403.5|13408.8|13407.5|13398.9|13387|908
1760569200000|2025-10-15 23:00:00|13405.2|13403.7|13403.4|13402.5|13405.3|13404.3|13400.9|13400|759
1760572800000|2025-10-16 00:00:00|13403.3|13402.4|13422.6|13420.3|13428.4|13427.5|13399.9|13398.5|2632
1760576400000|2025-10-16 01:00:00|13422.4|13420.1|13436.8|13435.3|13442.8|13441.4|13422.1|13420.1|2401
1760580000000|2025-10-16 02:00:00|13436.9|13435.4|13432.4|13429.7|13440.1|13439.2|13430.3|13427.5|1843
1760583600000|2025-10-16 03:00:00|13432.3|13429.6|13423|13422.1|13433.1|13432.2|13422.9|13422|1275
1760587200000|2025-10-16 04:00:00|13422.7|13421.8|13414.6|13413.7|13424.2|13423|13413|13412.1|854
1760590800000|2025-10-16 05:00:00|13414.5|13413.6|13417.9|13414.2|13421.2|13420.3|13412.2|13411.3|1314
1760594400000|2025-10-16 06:00:00|13418.3|13414.1|13411.4|13410.5|13424.2|13422.8|13404.1|13403.2|3183
1760598000000|2025-10-16 07:00:00|13411.3|13410.4|13427.3|13426.4|13428.1|13427.2|13408.2|13406.7|4002
1760601600000|2025-10-16 08:00:00|13427.4|13426.5|13438.3|13437.4|13443.1|13442.2|13423.9|13423|2779
1760605200000|2025-10-16 09:00:00|13438.4|13437.5|13436.5|13435.6|13441.7|13440.8|13433|13432.1|1802
1760608800000|2025-10-16 10:00:00|13436.4|13435.5|13434.3|13433.4|13448.7|13447.5|13430.3|13428.9|2029
1760612400000|2025-10-16 11:00:00|13434.4|13433.5|13440.6|13439.7|13445.3|13444.3|13422.5|13421.6|2724
1760616000000|2025-10-16 12:00:00|13440.8|13439.9|13447.8|13446.9|13449.1|13448|13425.4|13423.7|3421
1760619600000|2025-10-16 13:00:00|13447.7|13446.8|13421.2|13420.3|13455.4|13454.5|13420.4|13419.1|4417
1760623200000|2025-10-16 14:00:00|13421.4|13420.5|13433.7|13432.8|13436|13435.1|13412.7|13411.8|4714
1760626800000|2025-10-16 15:00:00|13433.9|13433|13423.8|13422.3|13436.3|13434.9|13418.3|13417|3759
1760630400000|2025-10-16 16:00:00|13423.7|13422.2|13427|13426.1|13434.4|13433|13415.2|13414.3|4960
1760634000000|2025-10-16 17:00:00|13426.9|13426|13439|13438.1|13448.3|13447.4|13425.9|13425|3168
1760637600000|2025-10-16 18:00:00|13438.8|13437.9|13435.4|13434.5|13439.2|13438.3|13420.7|13419.8|2415
1760641200000|2025-10-16 19:00:00|13435.5|13434.6|13434.3|13433.4|13438.6|13437.7|13430.8|13429.9|2038
1760644800000|2025-10-16 20:00:00|13434.2|13433.3|13436.8|13429.4|13438.5|13436.4|13431.8|13429|1289
1760648400000|2025-10-16 21:00:00|13437|13429.2|13443|13431.1|13449.6|13437.7|13437|13425.6|378
1760652000000|2025-10-16 22:00:00|13441|13429.1|13437.3|13435.8|13447.9|13444.2|13436.7|13429.1|1127
1760655600000|2025-10-16 23:00:00|13437.4|13435.9|13444.1|13443.2|13445.8|13444.9|13436.3|13435.4|913
1760659200000|2025-10-17 00:00:00|13444.3|13443.4|13447.7|13446.8|13453|13452.1|13440.7|13439.8|1669
1760662800000|2025-10-17 01:00:00|13447.4|13446.5|13439.3|13438.4|13452|13450.8|13438.7|13437.6|2519
1760666400000|2025-10-17 02:00:00|13439.2|13438.3|13444.8|13443.9|13450.2|13448.7|13431.4|13430.5|1586
1760670000000|2025-10-17 03:00:00|13444.9|13444|13448.4|13446.9|13451.5|13450.6|13444.4|13443.5|1159
1760673600000|2025-10-17 04:00:00|13448.6|13447.1|13452.9|13451.4|13454.4|13453.5|13446.2|13444.8|1012
1760677200000|2025-10-17 05:00:00|13452.8|13451.3|13469|13468.1|13471.8|13470.9|13452.3|13451.3|1452
1760680800000|2025-10-17 06:00:00|13469.2|13468.3|13456.1|13455.2|13471.5|13470.6|13451|13450.1|3474
1760684400000|2025-10-17 07:00:00|13455.9|13455|13433.1|13432.2|13458.4|13457.5|13424.7|13423.5|6116
1760688000000|2025-10-17 08:00:00|13433.2|13432.3|13425.1|13423.6|13438.1|13437.2|13412.1|13411.2|3490
1760691600000|2025-10-17 09:00:00|13425.2|13423.7|13436.1|13435.2|13440.8|13439.3|13424.3|13423.2|2221
1760695200000|2025-10-17 10:00:00|13435.9|13435|13434.4|13433.5|13441.6|13440.7|13427.9|13427|2343
1760698800000|2025-10-17 11:00:00|13434.5|13433.6|13435.7|13434.8|13443.5|13442.6|13430.5|13429|3842
1760702400000|2025-10-17 12:00:00|13435.9|13435|13413.2|13412.3|13436.7|13435.8|13409.2|13408.3|3887
1760706000000|2025-10-17 13:00:00|13413.1|13412.2|13404.1|13403.2|13424|13422.7|13401.7|13400.8|4834
1760709600000|2025-10-17 14:00:00|13403.8|13402.9|13392.7|13391.8|13410.1|13409.2|13392.1|13391.2|5235
1760713200000|2025-10-17 15:00:00|13392.8|13391.9|13422.1|13421.2|13422.1|13421.2|13391.6|13390.7|3953
1760716800000|2025-10-17 16:00:00|13422.2|13421.3|13417.4|13416.5|13430.9|13430|13413.2|13411.7|2532
1760720400000|2025-10-17 17:00:00|13417.2|13416.3|13417.6|13416.7|13425.2|13424.3|13410.9|13409.8|2231
1760724000000|2025-10-17 18:00:00|13417.5|13416.6|13434.2|13433.3|13438.9|13438|13414.6|13413.7|1780
1760727600000|2025-10-17 19:00:00|13434.4|13433.5|13437.8|13436.9|13438.1|13437.2|13429.4|13428.5|1231
1760731200000|2025-10-17 20:00:00|13437.9|13437|13432.7|13420.8|13438|13437.1|13422.2|13419|3075
1760904000000|2025-10-19 20:00:00|13440.7|13425.5|13438.1|13423|13444|13425.5|13437.3|13420.1|29
1760907600000|2025-10-19 21:00:00|13439.6|13421.9|13430.7|13418.8|13439.6|13429.6|13424.6|13412.7|258
1760911200000|2025-10-19 22:00:00|13430.8|13418.9|13427.9|13426.4|13433.6|13428.9|13425.3|13418|840
1760914800000|2025-10-19 23:00:00|13428|13426.5|13425.7|13424.8|13431.8|13430.7|13425|13423.7|762
1760918400000|2025-10-20 00:00:00|13425.8|13424.9|13434.7|13433.8|13435.5|13434.5|13422|13421.1|1688
1760922000000|2025-10-20 01:00:00|13434.9|13434|13433.1|13431.6|13438|13437.1|13427.6|13426.1|1632
1760925600000|2025-10-20 02:00:00|13433.2|13431.7|13436|13435.1|13444.5|13443|13432.7|13431.2|966
1760929200000|2025-10-20 03:00:00|13435.8|13434.9|13440.2|13438.7|13441|13440.1|13434.4|13433|748
1760932800000|2025-10-20 04:00:00|13440.1|13439.2|13438.2|13435|13444.2|13442.9|13436.9|13435|852
1760936400000|2025-10-20 05:00:00|13438.1|13434.7|13440.8|13439.9|13441.9|13441|13433.7|13430.6|995
1760940000000|2025-10-20 06:00:00|13440.9|13440|13417.7|13416.8|13440.9|13440|13416.5|13415.6|2491
1760943600000|2025-10-20 07:00:00|13417.8|13416.9|13416.6|13415.7|13428.5|13427.6|13405.8|13404.3|3003
1760947200000|2025-10-20 08:00:00|13416.4|13415.5|13427.8|13426.3|13428.5|13427.6|13411.7|13410.8|2108
1760950800000|2025-10-20 09:00:00|13428.1|13426.6|13428.8|13427.9|13439|13438.1|13424.9|13424|2524
1760954400000|2025-10-20 10:00:00|13428.6|13427.7|13411.3|13410.4|13433|13432.1|13410.6|13409.7|1959
1760958000000|2025-10-20 11:00:00|13411.2|13410.3|13412.1|13411.2|13414.2|13412.9|13400.2|13398.9|2183
1760961600000|2025-10-20 12:00:00|13412.3|13411.4|13425.8|13424.9|13429.8|13428.9|13410.5|13409.6|2874
1760965200000|2025-10-20 13:00:00|13426|13425.1|13405.2|13404.3|13428|13426.7|13403.1|13402.2|3207
1760968800000|2025-10-20 14:00:00|13405.6|13404.7|13416.9|13416|13425.4|13424.5|13402.9|13402|2970
1760972400000|2025-10-20 15:00:00|13416.5|13415.6|13420.5|13419.6|13427.7|13426.8|13411.5|13410.6|2778
1760976000000|2025-10-20 16:00:00|13420.7|13419.8|13416.6|13415.7|13424.4|13423.5|13412.5|13411.4|1878
1760979600000|2025-10-20 17:00:00|13416.5|13415.6|13403.3|13402.4|13417.1|13416.2|13403.1|13402.2|1294
1760983200000|2025-10-20 18:00:00|13403.1|13402.2|13409.5|13408.6|13411.8|13410.9|13400.9|13400|1286
1760986800000|2025-10-20 19:00:00|13409.6|13408.7|13406.7|13405.8|13413.5|13412.6|13405.3|13404.4|890
1760990400000|2025-10-20 20:00:00|13406.6|13405.7|13407.3|13401.3|13411.9|13411|13405.2|13401|773
1760994000000|2025-10-20 21:00:00|13407.5|13401.6|13413.9|13402|13422|13410.1|13407.5|13397|913
1760997600000|2025-10-20 22:00:00|13413.8|13401.9|13404.1|13402.6|13414.2|13408.3|13403.9|13400.2|476
1761001200000|2025-10-20 23:00:00|13404.2|13402.7|13405.2|13404.3|13406.4|13405.1|13403|13401.6|457
1761004800000|2025-10-21 00:00:00|13405.1|13404.2|13414.5|13413.6|13416.4|13415.5|13404|13403.1|1180
1761008400000|2025-10-21 01:00:00|13414.2|13413.3|13400.6|13399.7|13414.3|13413.4|13400.1|13399.2|1336
1761012000000|2025-10-21 02:00:00|13400.8|13399.9|13393.3|13392.4|13400.9|13399.9|13391.2|13390.3|1459
1761015600000|2025-10-21 03:00:00|13393.5|13392.6|13393.6|13392.7|13394.7|13393.5|13390|13388.6|888
1761019200000|2025-10-21 04:00:00|13393.5|13392.6|13392.3|13391.4|13393.9|13393|13388|13386.5|1073
1761022800000|2025-10-21 05:00:00|13392.7|13391.8|13376.6|13375.1|13394.8|13393.9|13374.7|13373.4|1726
1761026400000|2025-10-21 06:00:00|13376.8|13375.3|13390.6|13389.7|13393.3|13391.8|13372.6|13371.7|2641
1761030000000|2025-10-21 07:00:00|13390.5|13389.6|13393.3|13392.4|13397.9|13397|13379.9|13379|3718
1761033600000|2025-10-21 08:00:00|13393|13392.1|13380.5|13379.6|13393|13392.1|13374.3|13373.4|4064
1761037200000|2025-10-21 09:00:00|13380.6|13379.7|13384.6|13383.7|13391.9|13391|13375.9|13375|2635
1761040800000|2025-10-21 10:00:00|13384.8|13383.9|13383.5|13382.6|13387.7|13386.8|13367|13366.1|2564
1761044400000|2025-10-21 11:00:00|13383.9|13383|13384.8|13383.9|13395|13393.4|13373.1|13372.2|2663
1761048000000|2025-10-21 12:00:00|13385.1|13384.2|13386.9|13386|13389.3|13388.4|13369.7|13368.8|4465
1761051600000|2025-10-21 13:00:00|13386.8|13385.9|13376.5|13375.6|13388.7|13387.8|13361.3|13360.4|4834
1761055200000|2025-10-21 14:00:00|13376.8|13375.9|13373.1|13372.2|13387.1|13386.2|13365.1|13364.2|5559
1761058800000|2025-10-21 15:00:00|13373|13372.1|13388.7|13387.8|13394.7|13392.7|13373|13372.1|3645
1761062400000|2025-10-21 16:00:00|13389|13388.1|13374.1|13373.2|13398.3|13397.1|13372.5|13371.6|3585
1761066000000|2025-10-21 17:00:00|13374|13373.1|13372.9|13372|13374.3|13373.4|13366.2|13365.3|2383
1761069600000|2025-10-21 18:00:00|13373.4|13372.5|13373.1|13372.2|13377.3|13376.4|13372|13371.1|1389
1761073200000|2025-10-21 19:00:00|13373.2|13372.3|13372.2|13371.3|13376|13375.1|13369.4|13368.5|1034
1761076800000|2025-10-21 20:00:00|13372.4|13371.5|13375.1|13366.3|13375.1|13371.5|13366.4|13362.2|946
1761080400000|2025-10-21 21:00:00|13375.5|13366.6|13377|13365.1|13383.7|13371.8|13373.4|13361.5|418
1761084000000|2025-10-21 22:00:00|13376.9|13365|13370|13368.5|13382.2|13370.5|13368.2|13362.1|681
1761087600000|2025-10-21 23:00:00|13370.2|13368.7|13366.1|13365.2|13371.1|13369.9|13365|13364.1|573
1761091200000|2025-10-22 00:00:00|13366.7|13365.8|13372.6|13371.1|13375.3|13374.2|13364.6|13363.7|1676
1761094800000|2025-10-22 01:00:00|13372.7|13371.2|13371.8|13370.9|13378.6|13377.1|13368.5|13367.6|1353
1761098400000|2025-10-22 02:00:00|13371.9|13371|13376.4|13375.5|13381|13379.9|13371.9|13371|896
1761102000000|2025-10-22 03:00:00|13376.5|13375.6|13375.5|13374|13377.6|13376.3|13371.5|13370.3|921
1761105600000|2025-10-22 04:00:00|13375.4|13373.9|13380.1|13379.2|13381|13379.6|13374.6|13373.7|730
1761109200000|2025-10-22 05:00:00|13380.8|13379.9|13385.5|13382.6|13388.1|13386.7|13380.2|13379.2|843
1761112800000|2025-10-22 06:00:00|13385.7|13381.3|13335.4|13334.5|13389.7|13382.4|13330.1|13329.2|5367
1761116400000|2025-10-22 07:00:00|13335.5|13334.6|13322.8|13321.9|13338.6|13337.7|13319.5|13318.6|3639
1761120000000|2025-10-22 08:00:00|13322.9|13322|13321.5|13320.6|13326.8|13325.7|13313.7|13312.8|3953
1761123600000|2025-10-22 09:00:00|13321.2|13320.3|13319.9|13319|13328.2|13326.7|13317.4|13316.5|2138
1761127200000|2025-10-22 10:00:00|13319.7|13318.8|13313.4|13312.5|13323.8|13322.9|13306.6|13305.7|2204
1761130800000|2025-10-22 11:00:00|13312.9|13312|13328.1|13327.2|13333.3|13332.4|13312.1|13311.2|2588
1761134400000|2025-10-22 12:00:00|13328|13327.1|13324.1|13323.2|13341|13339.9|13310.5|13309.6|3716
1761138000000|2025-10-22 13:00:00|13324.8|13323.9|13342|13341.1|13344.2|13343.3|13316.8|13315.9|4024
1761141600000|2025-10-22 14:00:00|13341.9|13341|13354.8|13353.9|13357.3|13356.4|13341.9|13341|3936
1761145200000|2025-10-22 15:00:00|13354.7|13353.8|13370.4|13369.5|13374.9|13373.9|13354.2|13353.3|3760
1761148800000|2025-10-22 16:00:00|13370.7|13369.8|13371.4|13370.5|13376.8|13375.9|13364.6|13363.7|3253
1761152400000|2025-10-22 17:00:00|13371|13370.1|13360.5|13359.6|13372.6|13371.7|13357.8|13356.9|2114
1761156000000|2025-10-22 18:00:00|13360.6|13359.7|13355.8|13354.9|13362.5|13361.6|13354.4|13353.5|1498
1761159600000|2025-10-22 19:00:00|13355.6|13354.7|13357.1|13355.6|13362.2|13360.9|13352.7|13351.8|1484
1761163200000|2025-10-22 20:00:00|13356.6|13355.1|13360.2|13349.8|13362.7|13361.5|13355.9|13349.8|807
1761166800000|2025-10-22 21:00:00|13360.5|13354|13360.2|13349.3|13365.9|13354|13356.7|13344.8|685
1761170400000|2025-10-22 22:00:00|13360.1|13349.4|13357.2|13355.7|13361.5|13359|13357.1|13349.3|535
1761174000000|2025-10-22 23:00:00|13357.5|13356|13351.5|13350.6|13357.5|13356|13350.4|13349.5|587
1761177600000|2025-10-23 00:00:00|13351.3|13350.4|13346.2|13345.3|13351.6|13350.6|13340|13339.1|1128
1761181200000|2025-10-23 01:00:00|13346.5|13345.6|13340.1|13339.2|13348.5|13347.1|13339.6|13338.7|1078
1761184800000|2025-10-23 02:00:00|13340|13339.1|13337.1|13336.2|13340.7|13339.5|13335.6|13334.7|861
1761188400000|2025-10-23 03:00:00|13337.2|13336.3|13333.9|13333|13340.3|13339.1|13333.7|13332.8|742
1761192000000|2025-10-23 04:00:00|13334|13333.1|13339.7|13338.8|13340.3|13339.3|13330.2|13329.2|578
1761195600000|2025-10-23 05:00:00|13339.5|13338.6|13347.8|13346.9|13352.2|13350.8|13338.8|13337.7|744
1761199200000|2025-10-23 06:00:00|13347.3|13346.4|13349.8|13348.3|13358|13357.1|13344.8|13343.3|2139
1761202800000|2025-10-23 07:00:00|13349.9|13348.4|13351.3|13350.4|13356.7|13355.8|13344.8|13343.9|2181
1761206400000|2025-10-23 08:00:00|13351.6|13350.7|13350.2|13349.3|13356|13355.1|13344.3|13343.1|1871
1761210000000|2025-10-23 09:00:00|13350.3|13349.4|13349|13348.1|13354.8|13353.3|13348|13347.1|1240
1761213600000|2025-10-23 10:00:00|13349.1|13348.2|13338.1|13337.2|13352.6|13351.4|13336.2|13334.7|1282
1761217200000|2025-10-23 11:00:00|13338|13337.1|13336.4|13335.5|13342.9|13342|13334.6|13333.7|1636
1761220800000|2025-10-23 12:00:00|13336.5|13335.6|13343.6|13342.7|13350.8|13349.9|13327.3|13326.4|2527
1761224400000|2025-10-23 13:00:00|13343.7|13342.8|13329.3|13326.4|13348|13347.1|13325.2|13324.3|3748
1761228000000|2025-10-23 14:00:00|13329.1|13326.2|13322.4|13321.5|13337.9|13337|13320.9|13320|3709
1761231600000|2025-10-23 15:00:00|13322.6|13321.7|13321.7|13320.8|13326.5|13325.6|13311.9|13311|2994
1761235200000|2025-10-23 16:00:00|13322|13321.1|13313.4|13312.5|13326.9|13326|13312.8|13311.9|1620
1761238800000|2025-10-23 17:00:00|13313|13312.1|13317.5|13316.6|13321.4|13320.5|13308.8|13307.3|1627
1761242400000|2025-10-23 18:00:00|13317.4|13316.5|13323.4|13322.5|13324.9|13324|13316.4|13315.5|994
1761246000000|2025-10-23 19:00:00|13323.5|13322.6|13324.6|13323.7|13327.4|13326.3|13323.3|13322.4|841
1761249600000|2025-10-23 20:00:00|13324.5|13323.6|13330.6|13323.2|13331.4|13327.9|13321.3|13319.9|698
1761253200000|2025-10-23 21:00:00|13331.4|13322.5|13331.3|13320.3|13332.6|13322.5|13327.8|13317.5|450
1761256800000|2025-10-23 22:00:00|13331.2|13320.4|13326.9|13325.4|13333.5|13328.6|13326.9|13319.5|592
1761260400000|2025-10-23 23:00:00|13327.1|13325.6|13327.2|13326.3|13328.8|13327.9|13324.3|13323.2|468
1761264000000|2025-10-24 00:00:00|13327.3|13326.4|13330.7|13329.8|13334.1|13332.2|13326.1|13325.2|1151
1761267600000|2025-10-24 01:00:00|13330.8|13329.9|13321.5|13320.6|13331.7|13330.8|13321.4|13319.9|1166
1761271200000|2025-10-24 02:00:00|13321.8|13320.9|13319.3|13318.4|13326.5|13325.6|13318.2|13317.3|1161
1761274800000|2025-10-24 03:00:00|13319.7|13318.8|13326.1|13325.2|13329|13328.1|13319.6|13318.4|705
1761278400000|2025-10-24 04:00:00|13326.2|13325.3|13321.4|13320.5|13326.4|13325.5|13319.8|13318.6|633
1761282000000|2025-10-24 05:00:00|13321.3|13320.4|13321.1|13317.2|13321.7|13320.6|13311.9|13311|838
1761285600000|2025-10-24 06:00:00|13320.9|13316.5|13333.1|13332.2|13334.4|13333.5|13312.9|13312|2968
1761289200000|2025-10-24 07:00:00|13333.2|13332.3|13316.3|13315.4|13334.4|13332.8|13314.7|13313.8|3465
1761292800000|2025-10-24 08:00:00|13316.4|13315.5|13321.5|13320.6|13326.6|13325.7|13300.9|13300|3157
1761296400000|2025-10-24 09:00:00|13320.9|13320|13323.3|13321.8|13326.3|13325.1|13313.4|13312.5|1858
1761300000000|2025-10-24 10:00:00|13322.6|13321.7|13317.9|13317|13326.2|13325.3|13314.3|13313.4|1543
1761303600000|2025-10-24 11:00:00|13318.2|13317.3|13306.9|13306|13320.2|13319.3|13300.6|13299.7|2123
1761307200000|2025-10-24 12:00:00|13307|13306.1|13345.6|13344.7|13374.7|13363.7|13304.7|13302.3|7438
1761310800000|2025-10-24 13:00:00|13346.1|13345.2|13339.1|13336.3|13359.2|13358.3|13329.4|13328.5|5783
1761314400000|2025-10-24 14:00:00|13339.2|13336.4|13300.4|13299.5|13340.8|13339.2|13294.1|13293.2|5196
1761318000000|2025-10-24 15:00:00|13300.3|13299.4|13297|13296.1|13308.7|13307.4|13291.4|13290.2|3686
1761321600000|2025-10-24 16:00:00|13296.9|13296|13295.9|13295|13299.8|13298.9|13288.4|13287.5|1652
1761325200000|2025-10-24 17:00:00|13296.1|13295.2|13303.1|13302.2|13306.8|13305.9|13296.1|13295.2|1187
1761328800000|2025-10-24 18:00:00|13303.5|13302.6|13306.2|13305.3|13306.7|13305.8|13301.1|13300.2|487